| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
0.10 | 1% | 28,600 | 0 | 0 |
9.70
10.10
10.10
|
|
2 tháng
(2024-09-16) |
-1.20 | -10.62% | 42,900 | -2,600 | -0.0 |
9.70
11.30
10.10
|
|
3 tháng
(2024-08-19) |
-0.70 | -6.48% | 83,100 | -2,600 | -0.0 |
9.70
11.80
10.10
|
|
6 tháng
(2024-05-20) |
-1.05 | -9.45% | 152,100 | -2,600 | -0.0 |
9.70
12.90
10.10
|
|
12 tháng
(2023-11-21) |
-6.15 | -37.85% | 248,500 | -2,600 | -0.0 |
9.70
16.25
10.10
|
|
24 tháng
(2022-11-28) |
-3.52 | -25.86% | 1,329,103 | -26,565 | -0.3 |
9.70
18.17
10.10
|
|
36 tháng
(2021-12-01) |
-3.61 | -26.35% | 1,708,992 | -28,658 | -0.3 |
9.70
18.17
10.10
|
|
60 tháng
(2019-12-12) |
-3.79 | -27.27% | 1,976,193 | -28,806 | -0.3 |
9.70
19.57
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2015 |
5.99
|
1,200 | 5.79 | 5.99 | 5.82 | 0 | 0 | 0 | |
| 14/04/2015 |
5.79
|
1,900 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 | |
| 13/04/2015 |
5.69
|
1,700 | 5.55 | 5.69 | 5.62 | 0 | 0 | 0 | |
| 10/04/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/04/2015 |
5.55
|
100 | 5.32 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/04/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 07/04/2015 |
5.32
|
100 | 5.19 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 06/04/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 03/04/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 02/04/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 01/04/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 31/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 27/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 26/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 23/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 20/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 18/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 17/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 16/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 10/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 09/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 06/03/2015 |
5.19
|
900 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 | |
| 05/03/2015 |
5.32
|
300 | 5.32 | 5.32 | 5.32 | 300 | 0 | 0.0 | |
| 04/03/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 03/03/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 02/03/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 27/02/2015 |
5.32
|
500 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 | |
| 26/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 25/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 05/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/02/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/01/2015 |
5.40
|
35,700 | 5.99 | 5.99 | 5.40 | 0 | 0 | 0 | |
| 29/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 14/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/01/2015 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/01/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 31/12/2014 |
5.99
|
100 | 5.72 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/12/2014 |
5.72
|
100 | 5.59 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 29/12/2014 |
5.59
|
3,100 | 5.45 | 5.59 | 5.27 | 0 | 0 | 0 | |
| 26/12/2014 |
5.45
|
200 | 5.13 | 5.45 | 5.13 | 0 | 0 | 0 | |
| 25/12/2014 |
5.13
|
300 | 5.45 | 5.45 | 5.13 | 0 | 0 | 0 | |
| 24/12/2014 |
5.45
|
600 | 5.32 | 5.45 | 5.24 | 0 | 0 | 0 | |
| 23/12/2014 |
5.32
|
100 | 5.19 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 22/12/2014 |
5.19
|
200 | 5.03 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/12/2014 |
5.03
|
400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 18/12/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 17/12/2014 |
5.11
|
300 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 | |
| 16/12/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 15/12/2014 |
5.32
|
5 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 12/12/2014 |
5.32
|
100 | 5.00 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 11/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/12/2014 |
5.00
|
10 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/12/2014 |
5.00
|
300 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 | |
| 04/12/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 03/12/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 02/12/2014 |
5.05
|
300 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 | |
| 01/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 28/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 27/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 26/11/2014 |
5.08
|
200 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
| 25/11/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 24/11/2014 |
5.32
|
2,100 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 | |
| 21/11/2014 |
5.32
|
600 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 | |
| 20/11/2014 |
5.32
|
600 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 | |
| 19/11/2014 |
5.32
|
600 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 | |
| 18/11/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 17/11/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |