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 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
3.30
9.50
3.30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
3.30
10
3.30
|
24 tháng
(2022-10-03) |
-3.80 | -53.52% | 1,029,930 | -1,200 | -0.0 |
3.30
10
3.30
|
36 tháng
(2021-10-06) |
-1.30 | -28.26% | 7,021,780 | -7,600 | -0.0 |
3.30
11.10
3.30
|
60 tháng
(2019-10-17) |
-1.80 | -35.29% | 9,646,931 | -34,079 | -0.1 |
3
11.10
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
6
|
869 | 6 | 6 | 6 | 0 | 0 | 0 | |
10/07/2017 |
6
|
7,300 | 6 | 6 | 6 | 0 | 0 | 0 | |
07/07/2017 |
6.30
|
2,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
06/07/2017 |
6.30
|
8,999 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 | |
05/07/2017 |
6.20
|
1,600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
04/07/2017 |
6.10
|
14,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
03/07/2017 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
30/06/2017 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
29/06/2017 |
6.10
|
1,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
28/06/2017 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/06/2017 |
6.30
|
2,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
26/06/2017 |
6.90
|
2,500 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 | |
23/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/06/2017 |
6.30
|
3,400 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
22/06/2017 |
6
|
4,900 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
21/06/2017 |
6.18
|
2,100 | 5.45 | 6.18 | 5.45 | 0 | 0 | 0 | |
20/06/2017 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
19/06/2017 |
6.27
|
10 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
16/06/2017 |
6.27
|
1,208 | 6.36 | 6.36 | 6 | 0 | 0 | 0 | |
15/06/2017 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/06/2017 |
6.55
|
10,412 | 6 | 6.55 | 6 | 0 | 0 | 0 | |
13/06/2017 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 | |
12/06/2017 |
6
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
09/06/2017 |
6.09
|
2,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
08/06/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
07/06/2017 |
6.18
|
7,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
06/06/2017 |
6.18
|
3,000 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
05/06/2017 |
6.18
|
9,000 | 6.36 | 6.36 | 6 | 0 | 0 | 0 | |
02/06/2017 |
6.45
|
8,501 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 | |
01/06/2017 |
6.09
|
48,700 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
31/05/2017 |
5.55
|
3,300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 | |
30/05/2017 |
5.45
|
1,900 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
29/05/2017 |
5.73
|
45,800 | 5.18 | 5.73 | 4.91 | 0 | 0 | 0 | |
26/05/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
25/05/2017 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/05/2017 |
5.36
|
400 | 5.18 | 5.36 | 5.18 | 0 | 0 | 0 | |
23/05/2017 |
5
|
12,000 | 5 | 5.09 | 4.55 | 0 | 0 | 0 | |
22/05/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
19/05/2017 |
5
|
2,100 | 5.27 | 5.27 | 5 | 0 | 0 | 0 | |
18/05/2017 |
5.36
|
2,301 | 5.27 | 5.36 | 5.09 | 0 | 0 | 0 | |
17/05/2017 |
5.27
|
3,200 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 | |
16/05/2017 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/05/2017 |
5.09
|
4,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
12/05/2017 |
5.09
|
5,900 | 5.18 | 5.27 | 5 | 0 | 0 | 0 | |
11/05/2017 |
5.45
|
2,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/05/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
09/05/2017 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
08/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/05/2017 |
5.45
|
2,600 | 4.91 | 5.45 | 4.91 | 1,000 | 0 | 0.0 | |
04/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/05/2017 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/04/2017 |
5.45
|
1,000 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
27/04/2017 |
5.45
|
4,800 | 5.36 | 5.45 | 5.27 | 0 | 0 | 0 | |
26/04/2017 |
5.36
|
200 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 | |
25/04/2017 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
24/04/2017 |
5.36
|
4,600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
21/04/2017 |
5.55
|
5,700 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 | |
20/04/2017 |
5.64
|
1,400 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 | |
19/04/2017 |
5.73
|
200 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 | |
18/04/2017 |
5.64
|
200 | 5.18 | 5.64 | 5.18 | 0 | 0 | 0 | |
17/04/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/04/2017 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/04/2017 |
5.64
|
4,300 | 5.64 | 6.18 | 5.64 | 0 | 0 | 0 | |
12/04/2017 |
5.64
|
4,500 | 5.73 | 5.73 | 5.36 | 0 | 0 | 0 | |
11/04/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/04/2017 |
5.73
|
5,500 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 | |
07/04/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/04/2017 |
5.64
|
5,000 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
04/04/2017 |
6
|
2,800 | 5.73 | 6 | 5.73 | 0 | 0 | 0 | |
03/04/2017 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
31/03/2017 |
5.73
|
1,400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/03/2017 |
5.91
|
7,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
29/03/2017 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
28/03/2017 |
6.27
|
10,927 | 6.18 | 6.27 | 5.91 | 427 | 0 | 0.0 | |
27/03/2017 |
5.91
|
4,400 | 5.91 | 6.27 | 5.91 | 400 | 0 | 0.0 | |
24/03/2017 |
5.91
|
11,900 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
23/03/2017 |
5.91
|
6,300 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
22/03/2017 |
5.82
|
11,500 | 5.73 | 5.82 | 5.64 | 3,700 | 0 | 0.0 | |
21/03/2017 |
5.82
|
1,700 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 | |
20/03/2017 |
5.91
|
1,900 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
17/03/2017 |
6.18
|
2,600 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
16/03/2017 |
5.91
|
300 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
15/03/2017 |
6
|
45,711 | 6.45 | 6.45 | 6 | 0 | 0 | 0 | |
14/03/2017 |
6.64
|
5,412 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 | |
13/03/2017 |
6.73
|
12,000 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
10/03/2017 |
7.09
|
36,300 | 6.55 | 7.09 | 6.45 | 0 | 0 | 0 | |
09/03/2017 |
6.45
|
6,800 | 6.64 | 6.73 | 6.36 | 0 | 0 | 0 | |
08/03/2017 |
6.45
|
9,528 | 5.91 | 6.45 | 5.91 | 0 | 0 | 0 | |
07/03/2017 |
5.91
|
15,100 | 6.09 | 6.09 | 5.64 | 0 | 0 | 0 | |
06/03/2017 |
6.18
|
2,133 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
03/03/2017 |
6.27
|
1,447 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
02/03/2017 |
6.27
|
15,600 | 6.27 | 6.27 | 5.73 | 0 | 0 | 0 | |
01/03/2017 |
6.36
|
2,500 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 | |
28/02/2017 |
6.36
|
5,910 | 6.18 | 6.36 | 6 | 0 | 0 | 0 | |
27/02/2017 |
6.45
|
4,300 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 | |
24/02/2017 |
6.45
|
21,402 | 6.36 | 6.91 | 6.36 | 2,400 | 0 | 0.0 | |
23/02/2017 |
6.36
|
2,400 | 6.27 | 6.73 | 6.18 | 0 | 0 | 0 | |
22/02/2017 |
6.73
|
22,212 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/02/2017 |
6.18
|
41,512 | 5.64 | 6.18 | 5.64 | 0 | 0 | 0 | |
20/02/2017 |
5.64
|
8,800 | 5.45 | 5.82 | 5.45 | 0 | 0 | 0 | |
17/02/2017 |
5.45
|
2,200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |