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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
16/09/2016 |
5.58
|
20 | 5.24 | 5.58 | 4.88 | 0 | 0 | 0 | |
15/09/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/09/2016 |
5.24
|
270 | 5.24 | 5.61 | 5.24 | 0 | 0 | 0 | |
13/09/2016 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 | |
12/09/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/09/2016 |
4.91
|
10,110 | 4.62 | 4.91 | 4.33 | 0 | 0 | 0 | |
08/09/2016 |
4.62
|
10 | 4.33 | 4.62 | 4.62 | 0 | 0 | 0 | |
07/09/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/09/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/09/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/09/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
31/08/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
30/08/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/08/2016 |
4.33
|
20 | 4.09 | 4.33 | 4.33 | 0 | 0 | 0 | |
26/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/08/2016 |
4.09
|
210 | 4.09 | 4.33 | 3.85 | 0 | 0 | 0 | |
24/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/08/2016 |
4.09
|
10 | 3.85 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/08/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/08/2016 |
3.85
|
50 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 | |
17/08/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/08/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
15/08/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/08/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
11/08/2016 |
3.61
|
10 | 3.85 | 3.85 | 3.61 | 0 | 0 | 0 | |
10/08/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/08/2016 |
3.85
|
40 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/08/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/08/2016 |
3.85
|
30 | 4.09 | 4.33 | 3.85 | 0 | 0 | 0 | |
04/08/2016 |
4.09
|
1,190 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 | |
03/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
01/08/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
29/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/07/2016 |
4.09
|
20 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/07/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/07/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/07/2016 |
3.90
|
10 | 3.66 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/07/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/07/2016 |
3.66
|
10 | 3.61 | 3.66 | 3.66 | 0 | 0 | 0 | |
15/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
14/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/07/2016 |
3.61
|
130 | 3.85 | 3.85 | 3.61 | 0 | 0 | 0 | |
11/07/2016 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/07/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
07/07/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/07/2016 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/07/2016 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/07/2016 |
3.85
|
240 | 3.85 | 3.85 | 3.61 | 0 | 0 | 0 | |
01/07/2016 |
3.85
|
120 | 3.61 | 3.85 | 3.46 | 0 | 0 | 0 | |
30/06/2016 |
3.61
|
10 | 3.42 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/06/2016 |
3.42
|
1,210 | 3.37 | 3.56 | 3.42 | 0 | 0 | 0 | |
28/06/2016 |
3.37
|
30 | 3.18 | 3.37 | 3.18 | 0 | 0 | 0 | |
27/06/2016 |
3.18
|
20 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
24/06/2016 |
2.98
|
290 | 2.79 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
23/06/2016 |
2.79
|
10 | 2.62 | 2.79 | 2.79 | 0 | 0 | 0 | |
22/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
21/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
20/06/2016 |
2.62
|
110 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 | |
17/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
16/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
15/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
14/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
13/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
10/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
08/06/2016 |
2.62
|
30 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
07/06/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/06/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/06/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
02/06/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
01/06/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
31/05/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
30/05/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/05/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/05/2016 |
2.80
|
20 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
25/05/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/05/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
23/05/2016 |
2.97
|
10 | 3.15 | 3.15 | 2.97 | 0 | 0 | 0 | |
20/05/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
19/05/2016 |
3.15
|
30 | 3.32 | 3.54 | 3.15 | 0 | 0 | 0 | |
18/05/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/05/2016 |
3.32
|
10 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 | |
16/05/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/05/2016 |
3.50
|
190 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 | |
12/05/2016 |
3.72
|
10 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 | |
11/05/2016 |
3.98
|
600 | 3.98 | 3.98 | 3.72 | 0 | 580 | -0.0 | |
10/05/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
09/05/2016 |
3.98
|
10 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 | |
06/05/2016 |
4.24
|
1,720 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 | |
05/05/2016 |
4.51
|
900 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/05/2016 |
4.51
|
10 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/04/2016 |
4.51
|
10 | 4.81 | 4.81 | 4.51 | 0 | 0 | 0 | |
28/04/2016 |
4.81
|
10 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |