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% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
15/09/2016 |
8.31
|
0 | 9.16 | 8.31 | 8.31 | 0 | 0 | 0 | |
14/09/2016 |
9.16
|
300 | 8.24 | 9.16 | 7.89 | 100 | 0 | 0.0 | |
13/09/2016 |
8.24
|
100 | 9.16 | 9.16 | 8.24 | 0 | 0 | 0 | |
12/09/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
09/09/2016 |
9.16
|
100 | 7.99 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/09/2016: Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
08/09/2016 |
7.99
|
200 | 8.06 | 9.18 | 7.99 | 0 | 0 | 0 | |
07/09/2016 |
8.06
|
99,400 | 8.30 | 9.03 | 8.06 | 0 | 0 | 0 | |
06/09/2016 |
8.30
|
20,300 | 8.41 | 8.52 | 8.30 | 0 | 0 | 0 | |
05/09/2016 |
8.41
|
36,310 | 8.14 | 9.04 | 8.30 | 100 | 100 | 0.0 | |
01/09/2016 |
8.14
|
400 | 8.09 | 8.89 | 8.14 | 0 | 0 | 0 | |
31/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
29/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
26/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
25/08/2016 |
8.09
|
3,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
24/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
23/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
22/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/08/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
18/08/2016 |
8.09
|
0 | 8.29 | 8.09 | 8.09 | 0 | 0 | 0 | |
17/08/2016 |
8.29
|
400 | 8.02 | 8.29 | 8.02 | 0 | 0 | 0 | |
16/08/2016 |
8.02
|
6,400 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
12/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
11/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
10/08/2016 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
09/08/2016 |
8.02
|
13,500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
08/08/2016 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
05/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
04/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
03/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
02/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
01/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
29/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/07/2016 |
8.02
|
700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
25/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
21/07/2016 |
8.02
|
1,600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
20/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
19/07/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/07/2016 |
8.02
|
0 | 7.84 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/07/2016 |
7.84
|
200 | 7.84 | 8.18 | 7.84 | 100 | 0 | 0.0 | |
14/07/2016 |
7.84
|
700 | 9.10 | 9.10 | 7.69 | 100 | 0 | 0.0 | |
13/07/2016 |
9.10
|
200 | 7.99 | 9.10 | 7.99 | 100 | 0 | 0.0 | |
12/07/2016 |
7.99
|
3,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
11/07/2016 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
08/07/2016 |
7.99
|
500 | 7.84 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/07/2016 |
7.84
|
38,100 | 7.84 | 8.14 | 7.69 | 0 | 0 | 0 | |
06/07/2016 |
7.84
|
1,000 | 7.72 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/07/2016 |
7.72
|
6,200 | 7.79 | 8.05 | 7.72 | 0 | 0 | 0 | |
04/07/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
01/07/2016 |
7.79
|
0 | 7.69 | 7.79 | 7.79 | 0 | 0 | 0 | |
30/06/2016 |
7.69
|
1,700 | 8.71 | 8.71 | 7.69 | 0 | 0 | 0 | |
29/06/2016 |
8.71
|
100 | 7.72 | 8.71 | 8.71 | 100 | 0 | 0.0 | |
28/06/2016 |
7.72
|
2,400 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
27/06/2016 |
7.84
|
2,400 | 8.00 | 8.00 | 7.84 | 100 | 100 | 0 | |
24/06/2016 |
8.00
|
8,300 | 8.76 | 8.76 | 8.00 | 0 | 0 | 0 | |
23/06/2016 |
8.76
|
500 | 9.03 | 9.03 | 8.59 | 0 | 0 | 0 | |
22/06/2016 |
9.03
|
100 | 9.16 | 9.16 | 9.03 | 100 | 0 | 0.0 | |
21/06/2016 |
9.16
|
1,100 | 8.02 | 9.16 | 8.05 | 100 | 0 | 0.0 | |
20/06/2016 |
8.02
|
700 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 | |
17/06/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
16/06/2016 |
8.29
|
700 | 9.65 | 9.65 | 8.29 | 0 | 0 | 0 | |
15/06/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/06/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
13/06/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/06/2016 |
9.65
|
100 | 8.74 | 9.65 | 9.65 | 100 | 0 | 0.0 | |
09/06/2016 |
8.74
|
300 | 9.34 | 9.34 | 8.74 | 0 | 0 | 0 | |
08/06/2016 |
9.34
|
100 | 9.63 | 9.63 | 9.34 | 100 | 0 | 0.0 | |
07/06/2016 |
9.63
|
100 | 8.74 | 9.63 | 9.63 | 100 | 0 | 0.0 | |
06/06/2016 |
8.74
|
100 | 9.33 | 9.33 | 8.74 | 0 | 0 | 0 | |
03/06/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/06/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/06/2016 |
9.33
|
1,000 | 8.52 | 9.33 | 9.33 | 1,000 | 0 | 0.1 | |
31/05/2016 |
8.52
|
100 | 9.80 | 9.80 | 8.52 | 0 | 0 | 0 | |
30/05/2016 |
9.80
|
100 | 9.16 | 9.80 | 9.80 | 100 | 0 | 0.0 | |
27/05/2016 |
9.16
|
100 | 7.99 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/05/2016 |
7.99
|
2,800 | 9.33 | 9.33 | 7.99 | 100 | 0 | 0.0 | |
25/05/2016 |
9.33
|
100 | 8.14 | 9.33 | 9.33 | 100 | 0 | 0.0 | |
24/05/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/05/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
20/05/2016 |
8.14
|
300 | 9.54 | 9.54 | 8.14 | 0 | 0 | 0 | |
19/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
17/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
16/05/2016 |
9.54
|
0 | 9.04 | 9.54 | 9.54 | 0 | 0 | 0 | |
13/05/2016 |
9.04
|
3,000 | 9.99 | 9.99 | 9.04 | 0 | 200 | -0.0 | |
12/05/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/05/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
10/05/2016 |
9.99
|
100 | 8.71 | 9.99 | 9.99 | 100 | 0 | 0.0 | |
09/05/2016 |
8.71
|
200 | 7.54 | 8.71 | 8.71 | 200 | 0 | 0.0 | |
06/05/2016 |
7.54
|
1,600 | 8.65 | 8.65 | 7.54 | 0 | 0 | 0 | |
05/05/2016 |
8.65
|
0 | 7.54 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/05/2016 |
7.54
|
600 | 9.92 | 9.92 | 7.54 | 100 | 200 | -0.0 | |
29/04/2016 |
9.92
|
400 | 9.04 | 9.92 | 7.70 | 100 | 0 | 0.0 | |
28/04/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
27/04/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |