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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
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: 20/2 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
29/11/2017 |
5.77
|
5,510 | 6.15 | 6.15 | 5.04 | 0 | 0 | 0 | |
28/11/2017 |
6.04
|
2,800 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/11/2017 |
6.04
|
2,140 | 5.51 | 6.04 | 5.04 | 0 | 0 | 0 | |
24/11/2017 |
5.51
|
220 | 5.97 | 5.97 | 5.51 | 0 | 0 | 0 | |
23/11/2017 |
5.97
|
3,052 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/11/2017 |
5.97
|
1,315 | 5.84 | 6.11 | 5.44 | 0 | 0 | 0 | |
21/11/2017 |
5.84
|
400 | 6.31 | 6.31 | 5.71 | 0 | 0 | 0 | |
20/11/2017 |
6.31
|
1,250 | 5.77 | 6.31 | 5.97 | 0 | 0 | 0 | |
17/11/2017 |
5.77
|
100 | 6.31 | 6.31 | 5.77 | 0 | 0 | 0 | |
16/11/2017 |
6.31
|
4,700 | 6.97 | 7.43 | 6.31 | 0 | 0 | 0 | |
15/11/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
14/11/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/11/2017 |
6.97
|
66 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/11/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/11/2017 |
6.97
|
54 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/11/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/11/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/11/2017 |
6.97
|
25,000 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 | |
03/11/2017 |
7.10
|
14,200 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 | |
02/11/2017 |
7.17
|
17,824 | 7.30 | 7.30 | 7.17 | 0 | 0 | 0 | |
01/11/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
31/10/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
30/10/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/10/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
26/10/2017 |
7.30
|
1,326 | 6.64 | 7.30 | 6.57 | 0 | 0 | 0 | |
25/10/2017 |
6.64
|
13,220 | 7.37 | 7.37 | 6.64 | 0 | 0 | 0 | |
24/10/2017 |
7.37
|
52,300 | 7.23 | 7.70 | 7.17 | 0 | 0 | 0 | |
23/10/2017 |
7.23
|
3,045 | 7.10 | 7.23 | 6.90 | 0 | 0 | 0 | |
20/10/2017 |
7.10
|
1,500 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
19/10/2017 |
7.17
|
500 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
18/10/2017 |
7.17
|
2,100 | 7.17 | 7.63 | 7.17 | 0 | 0 | 0 | |
17/10/2017 |
7.17
|
8,300 | 7.23 | 7.23 | 6.64 | 0 | 0 | 0 | |
16/10/2017 |
7.23
|
11,800 | 7.30 | 7.30 | 7.17 | 0 | 0 | 0 | |
13/10/2017 |
7.30
|
1,300 | 7.23 | 7.30 | 6.57 | 0 | 0 | 0 | |
12/10/2017 |
7.23
|
3,400 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 | |
11/10/2017 |
7.30
|
10,600 | 7.37 | 7.96 | 7.30 | 0 | 0 | 0 | |
10/10/2017 |
7.37
|
7,814 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
09/10/2017 |
7.37
|
20,600 | 7.37 | 7.37 | 7.17 | 0 | 0 | 0 | |
06/10/2017 |
7.37
|
19,800 | 7.43 | 8.10 | 7.30 | 0 | 0 | 0 | |
05/10/2017 |
7.43
|
16,189 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 | |
04/10/2017 |
7.50
|
28,700 | 7.50 | 8.16 | 7.23 | 100 | 0 | 0.0 | |
03/10/2017 |
7.50
|
36,214 | 7.43 | 7.57 | 7.23 | 0 | 0 | 0 | |
02/10/2017 |
7.43
|
13,800 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 | |
29/09/2017 |
7.43
|
20,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
28/09/2017 |
7.50
|
20,100 | 7.50 | 7.57 | 7.23 | 0 | 0 | 0 | |
27/09/2017 |
7.50
|
16,100 | 7.50 | 7.57 | 7.43 | 0 | 0 | 0 | |
26/09/2017 |
7.50
|
29,400 | 7.43 | 7.50 | 7.17 | 0 | 0 | 0 | |
25/09/2017 |
7.43
|
13,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
22/09/2017 |
7.50
|
13,824 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 | |
21/09/2017 |
7.57
|
19,800 | 7.57 | 7.57 | 7.37 | 0 | 0 | 0 | |
20/09/2017 |
7.57
|
20,400 | 7.43 | 7.57 | 7.23 | 0 | 0 | 0 | |
19/09/2017 |
7.43
|
18,035 | 7.50 | 7.57 | 7.23 | 0 | 0 | 0 | |
18/09/2017 |
7.50
|
16,500 | 7.37 | 7.50 | 7.17 | 0 | 0 | 0 | |
15/09/2017 |
7.37
|
13,200 | 7.37 | 7.50 | 6.97 | 0 | 0 | 0 | |
14/09/2017 |
7.37
|
18,300 | 7.30 | 7.57 | 7.04 | 0 | 0 | 0 | |
13/09/2017 |
7.30
|
30,400 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 | |
12/09/2017 |
7.30
|
27,850 | 7.23 | 7.57 | 7.04 | 0 | 0 | 0 | |
11/09/2017 |
7.23
|
27,000 | 7.04 | 7.23 | 6.84 | 0 | 0 | 0 | |
08/09/2017 |
7.04
|
20,876 | 7.10 | 7.17 | 6.97 | 0 | 0 | 0 | |
07/09/2017 |
7.10
|
48,700 | 6.77 | 7.10 | 6.57 | 0 | 0 | 0 | |
06/09/2017 |
6.77
|
13,807 | 6.97 | 7.04 | 6.70 | 0 | 0 | 0 | |
05/09/2017 |
6.97
|
12,340 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 | |
01/09/2017 |
7.04
|
11,200 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 | |
31/08/2017 |
7.04
|
15,931 | 7.17 | 7.30 | 7.04 | 0 | 0 | 0 | |
30/08/2017 |
7.17
|
23,000 | 7.17 | 7.70 | 7.04 | 0 | 0 | 0 | |
29/08/2017 |
7.17
|
32,506 | 6.97 | 7.23 | 6.77 | 0 | 0 | 0 | |
28/08/2017 |
6.97
|
27,300 | 6.77 | 7.23 | 6.77 | 0 | 0 | 0 | |
25/08/2017 |
6.77
|
21,700 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 | |
24/08/2017 |
7.23
|
22,500 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 | |
23/08/2017 |
7.30
|
16,700 | 7.04 | 7.30 | 6.90 | 0 | 0 | 0 | |
22/08/2017 |
7.04
|
16,200 | 7.04 | 7.10 | 7.04 | 0 | 0 | 0 | |
21/08/2017 |
7.04
|
17,900 | 7.17 | 7.23 | 7.04 | 0 | 0 | 0 | |
18/08/2017 |
7.17
|
17,710 | 7.23 | 7.23 | 6.97 | 0 | 0 | 0 | |
17/08/2017 |
7.23
|
19,100 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
16/08/2017 |
7.23
|
21,900 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
15/08/2017 |
7.23
|
15,600 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
14/08/2017 |
7.23
|
10,700 | 7.17 | 7.23 | 7.10 | 0 | 0 | 0 | |
11/08/2017 |
7.17
|
11,100 | 7.30 | 7.30 | 7.17 | 0 | 0 | 0 | |
10/08/2017 |
7.30
|
13,900 | 7.23 | 7.30 | 7.17 | 0 | 0 | 0 | |
09/08/2017 |
7.23
|
18,300 | 7.23 | 7.30 | 7.17 | 0 | 0 | 0 | |
08/08/2017 |
7.23
|
12,700 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
07/08/2017 |
7.23
|
18,000 | 7.23 | 7.43 | 7.10 | 0 | 0 | 0 | |
04/08/2017 |
7.23
|
16,800 | 7.23 | 7.30 | 7.04 | 0 | 0 | 0 | |
03/08/2017 |
7.23
|
14,800 | 7.30 | 7.37 | 7.17 | 0 | 1,100 | -0.0 | |
02/08/2017 |
7.30
|
17,100 | 7.37 | 7.43 | 7.23 | 0 | 0 | 0 | |
01/08/2017 |
7.37
|
19,400 | 7.30 | 7.57 | 7.10 | 0 | 0 | 0 | |
31/07/2017 |
7.30
|
21,200 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 | |
28/07/2017 |
7.43
|
21,700 | 7.30 | 7.43 | 7.10 | 0 | 0 | 0 | |
27/07/2017 |
7.30
|
22,852 | 7.30 | 7.37 | 7.10 | 0 | 0 | 0 | |
26/07/2017 |
7.30
|
13,900 | 7.30 | 7.37 | 7.10 | 0 | 0 | 0 | |
25/07/2017 |
7.30
|
20,100 | 7.23 | 7.30 | 7.17 | 0 | 0 | 0 | |
24/07/2017 |
7.23
|
12,700 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 | |
21/07/2017 |
7.23
|
23,200 | 7.23 | 7.23 | 6.84 | 0 | 0 | 0 | |
20/07/2017 |
7.23
|
19,000 | 7.23 | 7.23 | 6.97 | 0 | 0 | 0 | |
19/07/2017 |
7.23
|
17,300 | 7.37 | 7.50 | 7.23 | 0 | 0 | 0 | |
18/07/2017 |
7.37
|
19,370 | 6.77 | 7.43 | 6.70 | 0 | 1,000 | -0.0 | |
17/07/2017 |
6.77
|
29,330 | 7.23 | 7.30 | 6.64 | 0 | 0 | 0 | |
14/07/2017 |
7.23
|
26,497 | 6.90 | 7.37 | 6.90 | 0 | 0 | 0 | |
13/07/2017 |
6.90
|
22,570 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 | |
12/07/2017 |
7.04
|
14,800 | 7.04 | 7.17 | 6.84 | 0 | 0 | 0 |