Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
29/11/2017 |
5.86
|
0 | 5.83 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/11/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
27/11/2017 |
5.83
|
100 | 5.52 | 5.83 | 5.83 | 0 | 0 | 0 | |
24/11/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
23/11/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/11/2017 |
5.52
|
200 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 | |
21/11/2017 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/11/2017 |
5.52
|
1,500 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 | |
17/11/2017 |
5.71
|
100 | 6.01 | 6.01 | 5.71 | 0 | 0 | 0 | |
16/11/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/11/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/11/2017 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/11/2017 |
6.01
|
100 | 6.26 | 6.26 | 6.01 | 0 | 0 | 0 | |
10/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/11/2017 |
6.26
|
3,278 | 5.71 | 6.26 | 6.14 | 0 | 0 | 0 | |
08/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
06/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
01/11/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
31/10/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
30/10/2017 |
5.71
|
100 | 5.83 | 5.83 | 5.71 | 0 | 0 | 0 | |
27/10/2017 |
5.83
|
100 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 | |
26/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
18/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
17/10/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
16/10/2017 |
6.01
|
500 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/10/2017 |
6.01
|
300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/10/2017 |
6.01
|
14,443 | 6.01 | 6.14 | 6.01 | 0 | 0 | 0 | |
11/10/2017 |
6.01
|
1,000 | 6.14 | 6.14 | 6.01 | 0 | 0 | 0 | |
10/10/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
09/10/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
06/10/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/10/2017 |
6.14
|
2,500 | 5.83 | 6.14 | 6.14 | 0 | 0 | 0 | |
04/10/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
03/10/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
02/10/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
29/09/2017 |
5.83
|
200 | 5.52 | 5.83 | 5.83 | 0 | 0 | 0 | |
28/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
27/09/2017 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
26/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/09/2017 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
19/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
18/09/2017 |
5.52
|
100 | 5.22 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/09/2017 |
5.22
|
100 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 | |
12/09/2017 |
5.40
|
100 | 5.52 | 5.52 | 5.40 | 0 | 0 | 0 | |
11/09/2017 |
5.52
|
100 | 5.58 | 5.58 | 5.52 | 0 | 0 | 0 | |
08/09/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/09/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
06/09/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
05/09/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
01/09/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
31/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
30/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
28/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
24/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
23/08/2017 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
22/08/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
21/08/2017 |
5.58
|
100 | 6.07 | 6.07 | 5.58 | 0 | 0 | 0 | |
18/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
17/08/2017 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/08/2017 |
6.07
|
300 | 6.01 | 6.07 | 6.01 | 0 | 0 | 0 | |
14/08/2017 |
6.01
|
1,500 | 5.71 | 6.01 | 5.71 | 0 | 0 | 0 | |
11/08/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/08/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/08/2017 |
5.71
|
200 | 6.14 | 6.14 | 5.71 | 0 | 0 | 0 | |
08/08/2017 |
6.14
|
200 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 | |
07/08/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
04/08/2017 |
6.14
|
300 | 6.01 | 6.14 | 6.07 | 0 | 0 | 0 | |
03/08/2017 |
6.01
|
300 | 6.07 | 6.07 | 6.01 | 0 | 0 | 0 | |
02/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
31/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
27/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/07/2017 |
6.07
|
1,000 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 | |
25/07/2017 |
6.14
|
10,500 | 6.01 | 6.14 | 6.07 | 0 | 0 | 0 | |
24/07/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/07/2017 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/07/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/07/2017 |
6.01
|
100 | 6.14 | 6.14 | 6.01 | 0 | 0 | 0 | |
18/07/2017 |
6.14
|
7,000 | 5.95 | 6.14 | 6.14 | 0 | 0 | 0 | |
17/07/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/07/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
13/07/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
12/07/2017 |
5.95
|
200 | 5.58 | 5.95 | 5.95 | 0 | 0 | 0 |