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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
16.11
|
800 | 15.29 | 16.11 | 13.90 | 0 | 0 | 0 | |
10/07/2017 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
07/07/2017 |
15.29
|
100 | 13.99 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/07/2017 |
13.99
|
13 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
05/07/2017 |
13.99
|
3,900 | 14.89 | 15.13 | 13.99 | 0 | 0 | 0 | |
04/07/2017 |
14.89
|
2 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
03/07/2017 |
14.89
|
100 | 13.99 | 14.89 | 14.89 | 0 | 0 | 0 | |
30/06/2017 |
13.99
|
5,100 | 14.72 | 14.72 | 13.99 | 0 | 0 | 0 | |
29/06/2017 |
14.72
|
1,035 | 16.19 | 16.19 | 14.72 | 0 | 0 | 0 | |
28/06/2017 |
16.19
|
110 | 15.87 | 16.19 | 16.19 | 0 | 0 | 0 | |
27/06/2017 |
15.87
|
100 | 15.13 | 15.87 | 15.87 | 0 | 0 | 0 | |
26/06/2017 |
15.13
|
1,000 | 14.72 | 15.13 | 15.05 | 0 | 0 | 0 | |
23/06/2017 |
14.72
|
7,300 | 15.38 | 16.36 | 13.90 | 0 | 0 | 0 | |
22/06/2017 |
15.38
|
4,295 | 15.54 | 16.93 | 14.31 | 0 | 0 | 0 | |
21/06/2017 |
15.54
|
1 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
20/06/2017 |
15.54
|
1,300 | 17.18 | 17.18 | 15.54 | 1,000 | 0 | 0.0 | |
19/06/2017 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
16/06/2017 |
17.18
|
1,600 | 16.28 | 17.18 | 16.19 | 1,500 | 0 | 0.0 | |
15/06/2017 |
16.28
|
5,400 | 14.80 | 16.28 | 14.72 | 0 | 0 | 0 | |
14/06/2017 |
14.80
|
1,200 | 15.87 | 15.87 | 14.80 | 0 | 0 | 0 | |
13/06/2017 |
15.87
|
800 | 17.58 | 17.58 | 15.87 | 0 | 0 | 0 | |
12/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 100/15.5 (Volume + 36%, Ratio=0.36) | |||||||||
12/06/2017 |
17.58
|
300 | 18.04 | 18.04 | 17.58 | 0 | 0 | 0 | |
09/06/2017 |
18.04
|
1,100 | 18.04 | 19.73 | 18.04 | 0 | 0 | 0 | |
08/06/2017 |
18.04
|
18,502 | 18.04 | 18.64 | 18.04 | 0 | 0 | 0 | |
07/06/2017 |
18.04
|
15,584 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
06/06/2017 |
18.04
|
8,300 | 18.04 | 19.79 | 17.26 | 0 | 0 | 0 | |
05/06/2017 |
18.04
|
1,151 | 18.64 | 18.64 | 18.04 | 0 | 0 | 0 | |
02/06/2017 |
18.64
|
3,200 | 19.85 | 19.85 | 17.92 | 0 | 0 | 0 | |
01/06/2017 |
19.85
|
963 | 20.39 | 20.39 | 19.24 | 0 | 0 | 0 | |
31/05/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
30/05/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
29/05/2017 |
20.39
|
200 | 19.12 | 20.39 | 19.79 | 0 | 0 | 0 | |
26/05/2017 |
19.12
|
411 | 19.61 | 19.61 | 18.58 | 0 | 0 | 0 | |
25/05/2017 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
24/05/2017 |
19.61
|
100 | 17.92 | 19.61 | 19.61 | 0 | 0 | 0 | |
23/05/2017 |
17.92
|
100 | 19.73 | 19.73 | 17.92 | 0 | 0 | 0 | |
22/05/2017 |
19.73
|
1,300 | 19.79 | 19.79 | 17.86 | 0 | 0 | 0 | |
19/05/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
18/05/2017 |
19.79
|
10 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
17/05/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
16/05/2017 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
15/05/2017 |
19.79
|
100 | 18.28 | 19.79 | 19.79 | 0 | 0 | 0 | |
12/05/2017 |
18.28
|
200 | 16.84 | 18.28 | 18.22 | 0 | 0 | 0 | |
11/05/2017 |
16.84
|
928 | 18.40 | 18.40 | 16.84 | 0 | 28 | -0.0 | |
10/05/2017 |
18.40
|
100 | 20.45 | 20.45 | 18.40 | 0 | 0 | 0 | |
09/05/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
08/05/2017 |
20.45
|
100 | 18.94 | 20.45 | 20.45 | 0 | 0 | 0 | |
05/05/2017 |
18.94
|
1,500 | 21.05 | 21.05 | 18.94 | 0 | 0 | 0 | |
04/05/2017 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
03/05/2017 |
21.05
|
100 | 20.09 | 21.05 | 21.05 | 0 | 0 | 0 | |
28/04/2017 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
27/04/2017 |
20.09
|
200 | 20.09 | 20.09 | 20.03 | 0 | 0 | 0 | |
26/04/2017 |
20.09
|
100 | 18.94 | 20.09 | 20.09 | 0 | 0 | 0 | |
25/04/2017 |
18.94
|
100 | 19.18 | 19.18 | 18.94 | 0 | 0 | 0 | |
24/04/2017 |
19.18
|
200 | 19.67 | 19.67 | 17.74 | 0 | 0 | 0 | |
21/04/2017 |
19.67
|
100 | 18.34 | 19.67 | 19.67 | 0 | 0 | 0 | |
20/04/2017 |
18.34
|
4,700 | 18.34 | 18.34 | 18.34 | 0 | 500 | -0.0 | |
19/04/2017 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
18/04/2017 |
18.34
|
382 | 18.40 | 18.40 | 16.66 | 0 | 100 | -0.0 | |
17/04/2017 |
18.40
|
100 | 20.33 | 20.33 | 18.40 | 0 | 0 | 0 | |
14/04/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
13/04/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
12/04/2017 |
20.33
|
100 | 18.70 | 20.33 | 20.33 | 0 | 0 | 0 | |
11/04/2017 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
10/04/2017 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
07/04/2017 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
05/04/2017 |
18.70
|
104 | 20.69 | 20.69 | 18.70 | 0 | 0 | 0 | |
04/04/2017 |
20.69
|
300 | 18.94 | 20.69 | 20.69 | 0 | 0 | 0 | |
03/04/2017 |
18.94
|
300 | 20.93 | 20.93 | 18.88 | 100 | 0 | 0.0 | |
31/03/2017 |
20.93
|
4,100 | 19.18 | 21.05 | 20.93 | 0 | 0 | 0 | |
30/03/2017 |
19.18
|
4,500 | 17.62 | 19.18 | 17.62 | 0 | 0 | 0 | |
29/03/2017 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
28/03/2017 |
17.62
|
11,204 | 16.12 | 17.62 | 16.12 | 0 | 0 | 0 | |
27/03/2017 |
16.12
|
11,100 | 16.12 | 17.56 | 16.12 | 0 | 0 | 0 | |
24/03/2017 |
16.12
|
5,700 | 16.78 | 16.78 | 16.12 | 0 | 0 | 0 | |
23/03/2017 |
16.78
|
11,200 | 16.84 | 18.52 | 16.78 | 0 | 0 | 0 | |
22/03/2017 |
16.84
|
4,800 | 17.32 | 17.32 | 16.78 | 0 | 0 | 0 | |
21/03/2017 |
17.32
|
19,200 | 18.64 | 19.06 | 16.78 | 1,000 | 0 | 0.0 | |
20/03/2017 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
17/03/2017 |
18.64
|
100 | 19.48 | 19.48 | 18.64 | 0 | 0 | 0 | |
16/03/2017 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
15/03/2017 |
19.48
|
100 | 21.65 | 21.65 | 19.48 | 0 | 0 | 0 | |
14/03/2017 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
13/03/2017 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
10/03/2017 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
09/03/2017 |
21.65
|
700 | 19.79 | 21.65 | 19.67 | 0 | 0 | 0 | |
08/03/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
07/03/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
06/03/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
03/03/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
02/03/2017 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
01/03/2017 |
19.79
|
200 | 19.24 | 19.79 | 17.44 | 0 | 0 | 0 | |
28/02/2017 |
19.24
|
216 | 19.79 | 19.79 | 19.24 | 0 | 0 | 0 | |
27/02/2017 |
19.79
|
5,010 | 19.73 | 19.79 | 19.79 | 0 | 0 | 0 | |
24/02/2017 |
19.73
|
9,800 | 19.85 | 19.85 | 18.10 | 0 | 0 | 0 | |
23/02/2017 |
19.85
|
35 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
22/02/2017 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
21/02/2017 |
19.85
|
2 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
20/02/2017 |
19.85
|
6,300 | 20.15 | 20.15 | 19.85 | 0 | 0 | 0 | |
17/02/2017 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |