Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/09/2016 |
8.80
|
100 | 8.07 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/09/2016 |
8.07
|
100 | 7.34 | 8.07 | 8.07 | 0 | 0 | 0 | |
15/09/2016 |
7.34
|
100 | 6.71 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/09/2016 |
6.71
|
100 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
13/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/09/2016 |
6.76
|
1,100 | 6.71 | 6.76 | 6.60 | 0 | 0 | 0 | |
09/09/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/09/2016 |
6.71
|
1,050 | 6.65 | 7.28 | 6.71 | 0 | 0 | 0 | |
07/09/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/09/2016 |
6.65
|
1,000 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 | |
05/09/2016 |
6.71
|
3,100 | 6.71 | 6.71 | 6.39 | 1,000 | 0 | 0.0 | |
01/09/2016 |
6.71
|
1,200 | 6.60 | 6.71 | 6.45 | 0 | 0 | 0 | |
31/08/2016 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 | |
30/08/2016 |
6.50
|
4,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
29/08/2016 |
6.50
|
13,200 | 6.97 | 6.97 | 6.50 | 2,000 | 0 | 0.0 | |
26/08/2016 |
6.97
|
500 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
25/08/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/08/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/08/2016 |
7.07
|
19,575 | 7.23 | 7.23 | 6.55 | 1,900 | 0 | 0.0 | |
22/08/2016 |
7.23
|
11,100 | 6.81 | 7.23 | 6.81 | 0 | 0 | 0 | |
19/08/2016 |
6.81
|
7,500 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
18/08/2016 |
6.65
|
75 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
17/08/2016 |
6.65
|
400 | 6.45 | 6.65 | 6.65 | 0 | 0 | 0 | |
16/08/2016 |
6.45
|
12,000 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
15/08/2016 |
6.55
|
8,600 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 | |
12/08/2016 |
6.55
|
1,050 | 6.65 | 6.65 | 6.55 | 1,000 | 0 | 0.0 | |
11/08/2016 |
6.65
|
1,100 | 6.81 | 6.81 | 6.55 | 1,000 | 0 | 0.0 | |
10/08/2016 |
6.81
|
200 | 6.55 | 6.81 | 6.55 | 0 | 0 | 0 | |
09/08/2016 |
6.55
|
800 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
08/08/2016 |
6.55
|
11,100 | 6.55 | 6.55 | 6.29 | 0 | 0 | 0 | |
05/08/2016 |
6.55
|
25,000 | 6.34 | 6.55 | 6.29 | 0 | 0 | 0 | |
04/08/2016 |
6.34
|
26,975 | 6.55 | 6.55 | 6.34 | 0 | 0 | 0 | |
03/08/2016 |
6.55
|
6,100 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 | |
02/08/2016 |
6.50
|
5,150 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 | |
01/08/2016 |
6.55
|
11,850 | 6.55 | 6.81 | 6.55 | 0 | 0 | 0 | |
29/07/2016 |
6.55
|
10,000 | 6.86 | 6.86 | 6.55 | 0 | 0 | 0 | |
28/07/2016 |
6.86
|
325 | 6.97 | 6.97 | 6.86 | 0 | 0 | 0 | |
27/07/2016 |
6.97
|
6,300 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 | |
26/07/2016 |
6.97
|
1,900 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 | |
25/07/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
22/07/2016 |
7.13
|
300 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 | |
21/07/2016 |
7.18
|
1,300 | 7.34 | 7.34 | 7.18 | 0 | 0 | 0 | |
20/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
18/07/2016 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
15/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/07/2016 |
7.34
|
5,400 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 | |
13/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/07/2016 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
11/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/07/2016 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/07/2016 |
7.34
|
11,200 | 7.34 | 7.34 | 6.60 | 0 | 0 | 0 | |
06/07/2016 |
7.34
|
14,300 | 7.86 | 7.86 | 7.13 | 1,600 | 0 | 0.0 | |
05/07/2016 |
7.86
|
100 | 7.34 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/07/2016 |
7.34
|
2,100 | 7.44 | 7.44 | 6.86 | 0 | 0 | 0 | |
01/07/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
30/06/2016 |
7.44
|
100 | 8.02 | 8.02 | 7.44 | 0 | 0 | 0 | |
29/06/2016 |
8.02
|
100 | 7.34 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/06/2016 |
7.34
|
4,200 | 7.39 | 8.02 | 7.34 | 0 | 0 | 0 | |
24/06/2016 |
7.39
|
13,800 | 7.39 | 7.44 | 7.07 | 0 | 0 | 0 | |
23/06/2016 |
7.39
|
3,300 | 7.76 | 7.76 | 7.34 | 0 | 0 | 0 | |
22/06/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/06/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
20/06/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
17/06/2016 |
7.76
|
100 | 7.34 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/06/2016 |
7.34
|
4,200 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 | |
15/06/2016 |
7.34
|
200 | 7.34 | 7.34 | 6.65 | 0 | 0 | 0 | |
14/06/2016 |
7.34
|
24,600 | 7.34 | 7.39 | 7.34 | 0 | 0 | 0 | |
13/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
10/06/2016 |
7.34
|
5,900 | 7.28 | 7.86 | 7.34 | 1,400 | 0 | 0.0 | |
09/06/2016 |
7.28
|
1,300 | 7.23 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/06/2016 |
7.23
|
9,900 | 7.07 | 7.34 | 7.07 | 0 | 0 | 0 | |
07/06/2016 |
7.07
|
1,000 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 | |
06/06/2016 |
7.34
|
4,000 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 | |
03/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
03/06/2016 |
7.60
|
10,100 | 7.04 | 7.60 | 6.97 | 0 | 0 | 0 | |
02/06/2016 |
7.04
|
11,300 | 6.96 | 7.04 | 6.92 | 0 | 0 | 0 | |
01/06/2016 |
6.96
|
3,800 | 7.04 | 7.04 | 6.79 | 0 | 0 | 0 | |
31/05/2016 |
7.04
|
300 | 7.00 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/05/2016 |
7.00
|
10,600 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 | |
27/05/2016 |
6.83
|
12,000 | 6.83 | 7.13 | 6.83 | 0 | 0 | 0 | |
26/05/2016 |
6.83
|
2,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
25/05/2016 |
6.83
|
12,000 | 6.87 | 6.87 | 6.79 | 1,500 | 0 | 0.0 | |
24/05/2016 |
6.87
|
3,200 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 | |
23/05/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
20/05/2016 |
6.92
|
13,000 | 6.79 | 7.04 | 6.79 | 0 | 0 | 0 | |
19/05/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/05/2016 |
6.79
|
13,600 | 6.67 | 6.83 | 6.75 | 2,000 | 0 | 0.0 | |
17/05/2016 |
6.67
|
100 | 6.83 | 6.83 | 6.67 | 100 | 0 | 0.0 | |
16/05/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/05/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
12/05/2016 |
6.83
|
100 | 6.71 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/05/2016 |
6.71
|
5,100 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
10/05/2016 |
6.71
|
20,800 | 6.62 | 6.71 | 6.62 | 0 | 0 | 0 | |
09/05/2016 |
6.62
|
1,700 | 6.67 | 6.67 | 6.62 | 700 | 0 | 0.0 | |
06/05/2016 |
6.67
|
9,700 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
05/05/2016 |
6.71
|
19,900 | 6.83 | 6.83 | 6.62 | 2,000 | 0 | 0.0 | |
04/05/2016 |
6.83
|
700 | 6.92 | 6.92 | 6.83 | 700 | 0 | 0.0 | |
29/04/2016 |
6.92
|
100 | 6.83 | 6.92 | 6.92 | 0 | 0 | 0 |