Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.79 | -6.44% | 12,989,300 | -374,000 | -4.5 |
11.40
12.48
11.45
|
2 tháng
(2024-07-22) |
-2.88 | -20.12% | 41,166,800 | -868,411 | -11.3 |
11.40
14.52
11.45
|
3 tháng
(2024-06-20) |
-2.26 | -16.51% | 77,660,900 | -184,240 | -0.6 |
11.40
16.14
11.45
|
6 tháng
(2024-03-22) |
-1.26 | -9.94% | 127,078,100 | 518,875 | 9.0 |
11.40
16.14
11.45
|
12 tháng
(2023-09-25) |
-1.88 | -14.13% | 193,877,700 | 390,229 | 7.3 |
11.40
16.14
11.45
|
24 tháng
(2022-09-29) |
-5.08 | -30.74% | 491,873,900 | 332,688 | 6.8 |
8.57
16.53
11.45
|
36 tháng
(2021-10-04) |
-5.29 | -31.60% | 886,394,600 | -880,334 | -53.3 |
8.57
24.07
11.45
|
60 tháng
(2019-10-15) |
-6.76 | -37.12% | 1,185,658,850 | 1,038,106 | 9.0 |
8.57
24.07
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
8.02
|
7,000 | 8.02 | 8.18 | 7.81 | 0 | 0 | 0 | |
06/07/2017 |
8.02
|
17,200 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 | |
05/07/2017 |
8.18
|
80,900 | 7.81 | 8.18 | 7.86 | 0 | 0 | 0 | |
04/07/2017 |
7.81
|
83,200 | 7.55 | 7.91 | 7.70 | 0 | 0 | 0 | |
03/07/2017 |
7.55
|
68,400 | 7.55 | 7.81 | 7.55 | 0 | 0 | 0 | |
30/06/2017 |
7.55
|
27,610 | 7.39 | 7.60 | 7.39 | 0 | 0 | 0 | |
29/06/2017 |
7.39
|
8,500 | 7.39 | 7.60 | 7.33 | 0 | 0 | 0 | |
28/06/2017 |
7.39
|
15,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/06/2017 |
7.39
|
23,500 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
26/06/2017 |
7.39
|
23,000 | 7.12 | 7.39 | 7.12 | 0 | 0 | 0 | |
23/06/2017 |
7.12
|
3,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/06/2017 |
7.12
|
55,500 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 | |
21/06/2017 |
7.02
|
6,100 | 6.86 | 7.12 | 7.02 | 0 | 0 | 0 | |
20/06/2017 |
6.86
|
3,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/06/2017 |
6.86
|
3,500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/06/2017 |
6.86
|
2,000 | 6.75 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/06/2017 |
6.75
|
1,200 | 6.60 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/06/2017 |
6.60
|
4,500 | 7.12 | 7.18 | 6.60 | 0 | 0 | 0 | |
13/06/2017 |
7.12
|
300 | 7.39 | 7.39 | 7.12 | 0 | 0 | 0 | |
12/06/2017 |
7.39
|
200 | 7.55 | 7.55 | 6.49 | 0 | 0 | 0 | |
09/06/2017 |
7.55
|
12,500 | 7.49 | 7.65 | 7.55 | 0 | 0 | 0 | |
08/06/2017 |
7.49
|
8,100 | 7.39 | 7.65 | 7.39 | 0 | 0 | 0 | |
07/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
07/06/2017 |
7.39
|
3,000 | 7.30 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/06/2017 |
7.30
|
300 | 7.21 | 7.47 | 7.30 | 0 | 100 | -0.0 | |
05/06/2017 |
7.21
|
100 | 7.04 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/06/2017 |
7.04
|
2,300 | 6.82 | 7.04 | 6.68 | 0 | 0 | 0 | |
01/06/2017 |
6.82
|
3,000 | 6.42 | 6.82 | 6.55 | 0 | 0 | 0 | |
31/05/2017 |
6.42
|
1,300 | 6.38 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/05/2017 |
6.38
|
4,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/05/2017 |
6.38
|
2,400 | 6.29 | 6.38 | 6.33 | 0 | 0 | 0 | |
26/05/2017 |
6.29
|
1,000 | 6.51 | 6.51 | 6.29 | 0 | 0 | 0 | |
25/05/2017 |
6.51
|
1,600 | 6.20 | 6.51 | 6.16 | 0 | 0 | 0 | |
24/05/2017 |
6.20
|
600 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 | |
23/05/2017 |
6.16
|
200 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
22/05/2017 |
6.24
|
400 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/05/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/05/2017 |
6.20
|
0 | 6.29 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/05/2017 |
6.29
|
9,400 | 6.20 | 6.29 | 6.16 | 0 | 0 | 0 | |
16/05/2017 |
6.20
|
1,200 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
15/05/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/05/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/05/2017 |
6.24
|
100 | 6.16 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/05/2017 |
6.16
|
22,400 | 6.82 | 6.82 | 6.16 | 0 | 0 | 0 | |
09/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/05/2017 |
6.82
|
1,100 | 6.68 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/05/2017 |
6.68
|
4,000 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 | |
04/05/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/05/2017 |
6.60
|
5,600 | 5.85 | 6.60 | 6.55 | 0 | 0 | 0 | |
28/04/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
27/04/2017 |
5.85
|
0 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 | |
26/04/2017 |
5.72
|
1,100 | 6.64 | 6.64 | 5.72 | 100 | 0 | 0.0 | |
25/04/2017 |
6.64
|
1,200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/04/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/04/2017 |
6.64
|
1,100 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 | |
18/04/2017 |
6.68
|
3,100 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 | |
17/04/2017 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/04/2017 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/04/2017 |
6.82
|
900 | 6.64 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/04/2017 |
6.64
|
0 | 6.68 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/04/2017 |
6.68
|
3,200 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
04/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/04/2017 |
6.82
|
1,000 | 7.69 | 7.69 | 6.82 | 0 | 0 | 0 | |
31/03/2017 |
7.69
|
9,700 | 7.25 | 7.69 | 6.64 | 0 | 0 | 0 | |
30/03/2017 |
7.25
|
0 | 7.47 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/03/2017 |
7.47
|
1,300 | 6.60 | 7.47 | 6.60 | 0 | 0 | 0 | |
28/03/2017 |
6.60
|
2,000 | 7.04 | 7.04 | 6.60 | 0 | 0 | 0 | |
27/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/03/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
22/03/2017 |
7.04
|
2,200 | 6.64 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/03/2017 |
6.64
|
5,900 | 6.64 | 8.79 | 6.64 | 0 | 0 | 0 |