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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
13.32
|
600 | 14.35 | 14.35 | 13.32 | 0 | 0 | 0 | |
10/07/2017 |
14.35
|
600 | 13.32 | 14.35 | 14.35 | 600 | 0 | 0.0 | |
07/07/2017 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
06/07/2017 |
13.32
|
1,041 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/07/2017 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
04/07/2017 |
13.32
|
1,009 | 13.58 | 13.58 | 13.32 | 0 | 0 | 0 | |
03/07/2017 |
13.58
|
1,400 | 14.86 | 15.37 | 13.58 | 500 | 0 | 0.0 | |
30/06/2017 |
14.86
|
1,655 | 14.66 | 14.86 | 14.09 | 1,600 | 0 | 0.0 | |
29/06/2017 |
14.66
|
100 | 13.32 | 14.66 | 14.66 | 100 | 0 | 0.0 | |
28/06/2017 |
13.32
|
450,300 | 14.35 | 14.86 | 13.32 | 200 | 0 | 0.0 | |
27/06/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
26/06/2017 |
14.35
|
200 | 13.58 | 14.35 | 13.84 | 200 | 50 | 0.0 | |
23/06/2017 |
13.58
|
2,035 | 13.78 | 13.84 | 13.58 | 0 | 100 | -0.0 | |
22/06/2017 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
21/06/2017 |
13.78
|
100 | 13.73 | 13.78 | 13.78 | 0 | 0 | 0 | |
20/06/2017 |
13.73
|
1,800 | 13.84 | 13.84 | 13.73 | 0 | 0 | 0 | |
19/06/2017 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
16/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
15/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
14/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
13/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
12/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
09/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
08/06/2017 |
13.84
|
300 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
07/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
06/06/2017 |
13.84
|
1,000 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
05/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
02/06/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
01/06/2017 |
13.84
|
1,064 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
31/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
30/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
29/05/2017 |
13.84
|
10 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
26/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
25/05/2017 |
13.84
|
1,900 | 13.73 | 13.84 | 13.73 | 1,900 | 0 | 0.1 | |
24/05/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
23/05/2017 |
13.73
|
1,700 | 13.84 | 13.84 | 13.73 | 0 | 0 | 0 | |
22/05/2017 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
19/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
18/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
17/05/2017 |
13.84
|
1,000 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
16/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
15/05/2017 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
12/05/2017 |
13.84
|
900 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
11/05/2017 |
13.84
|
1,100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
10/05/2017 |
13.84
|
500 | 13.73 | 13.84 | 13.73 | 200 | 0 | 0.0 | |
09/05/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
08/05/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
05/05/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
04/05/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
03/05/2017 |
13.73
|
1,000 | 12.55 | 13.73 | 13.73 | 0 | 0 | 0 | |
28/04/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
27/04/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
26/04/2017 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
25/04/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
25/04/2017 |
12.55
|
500 | 11.44 | 12.55 | 12.55 | 0 | 500 | -0.0 | |
24/04/2017 |
11.44
|
3,800 | 11.17 | 11.44 | 11.17 | 2,700 | 0 | 0.1 | |
21/04/2017 |
11.17
|
774 | 11.17 | 11.21 | 10.59 | 0 | 0 | 0 | |
20/04/2017 |
11.17
|
800 | 11.21 | 11.21 | 11.17 | 0 | 500 | -0.0 | |
19/04/2017 |
11.21
|
2,100 | 11.21 | 11.21 | 11.21 | 100 | 2,100 | -0.1 | |
18/04/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
17/04/2017 |
11.21
|
500 | 11.27 | 11.44 | 10.15 | 200 | 0 | 0.0 | |
14/04/2017 |
11.27
|
1,000 | 11.07 | 11.27 | 10.93 | 100 | 0 | 0.0 | |
13/04/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/04/2017 |
11.07
|
120 | 11.27 | 11.27 | 11.07 | 0 | 0 | 0 | |
11/04/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/04/2017 |
11.27
|
903 | 11.27 | 11.27 | 10.15 | 800 | 100 | 0.0 | |
07/04/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
05/04/2017 |
11.27
|
600 | 11.17 | 11.27 | 10.97 | 0 | 300 | -0.0 | |
04/04/2017 |
11.17
|
43 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
03/04/2017 |
11.17
|
200 | 12.40 | 12.40 | 11.17 | 0 | 0 | 0 | |
31/03/2017 |
12.40
|
2,500 | 11.27 | 12.40 | 11.27 | 2,200 | 500 | 0.1 | |
30/03/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
29/03/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
28/03/2017 |
11.27
|
500 | 11.27 | 11.27 | 10.15 | 200 | 0 | 0.0 | |
27/03/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
24/03/2017 |
11.27
|
1,200 | 10.69 | 11.27 | 10.93 | 0 | 1,000 | -0.0 | |
23/03/2017 |
10.69
|
1,404 | 9.74 | 10.69 | 10.66 | 400 | 600 | -0.0 | |
22/03/2017 |
9.74
|
1,100 | 10.80 | 10.80 | 9.74 | 0 | 0 | 0 | |
21/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
20/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/03/2017 |
10.80
|
300 | 9.84 | 10.80 | 10.80 | 300 | 0 | 0.0 | |
16/03/2017 |
9.84
|
401,400 | 9.26 | 10.18 | 8.98 | 700 | 0 | 0.0 | |
15/03/2017 |
9.26
|
600 | 9.84 | 9.84 | 9.26 | 500 | 0 | 0.0 | |
14/03/2017 |
9.84
|
1,210 | 8.95 | 9.84 | 9.84 | 1,000 | 0 | 0.0 | |
13/03/2017 |
8.95
|
800 | 9.84 | 10.59 | 8.95 | 600 | 0 | 0.0 | |
10/03/2017 |
9.84
|
200 | 10.86 | 10.86 | 9.84 | 0 | 0 | 0 | |
09/03/2017 |
10.86
|
300 | 12.03 | 12.03 | 10.86 | 0 | 0 | 0 | |
08/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
07/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
06/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
02/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
01/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
28/02/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
27/02/2017 |
12.03
|
307 | 10.93 | 12.03 | 12.03 | 300 | 0 | 0.0 | |
24/02/2017 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/02/2017 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
22/02/2017 |
10.93
|
4 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
21/02/2017 |
10.93
|
5,900 | 10.15 | 10.93 | 10.01 | 1,000 | 100 | 0.0 | |
20/02/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/02/2017 |
10.15
|
400 | 9.22 | 10.15 | 10.15 | 400 | 0 | 0.0 |