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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/03/2020 |
14.72
|
1,300 | 14.72 | 14.72 | 14.72 | 100 | 0 | 0.0 | |
17/03/2020 |
14.72
|
0 | 14.57 | 14.72 | 14.72 | 0 | 0 | 0 | |
16/03/2020 |
14.57
|
1,300 | 15.06 | 15.06 | 14.57 | 700 | 0 | 0.0 | |
13/03/2020 |
15.06
|
1,500 | 15.06 | 16.51 | 15.06 | 0 | 0 | 0 | |
12/03/2020 |
15.06
|
800 | 15.54 | 15.54 | 15.06 | 0 | 0 | 0 | |
11/03/2020 |
15.54
|
3,100 | 16.03 | 16.03 | 15.54 | 0 | 0 | 0 | |
10/03/2020 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
09/03/2020 |
16.03
|
200 | 16.13 | 16.13 | 16.03 | 0 | 0 | 0 | |
06/03/2020 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
05/03/2020 |
16.13
|
0 | 16.27 | 16.13 | 16.13 | 0 | 0 | 0 | |
04/03/2020 |
16.27
|
400 | 16.03 | 16.27 | 15.64 | 0 | 0 | 0 | |
03/03/2020 |
16.03
|
1,500 | 15.54 | 16.03 | 15.54 | 0 | 0 | 0 | |
02/03/2020 |
15.54
|
1,200 | 16.08 | 16.08 | 15.54 | 0 | 0 | 0 | |
28/02/2020 |
16.08
|
600 | 16.51 | 16.51 | 16.03 | 0 | 0 | 0 | |
27/02/2020 |
16.51
|
1,500 | 17.00 | 17.00 | 16.03 | 0 | 0 | 0 | |
26/02/2020 |
17.00
|
300 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/02/2020 |
17.00
|
2,300 | 17.97 | 17.97 | 17.00 | 0 | 0 | 0 | |
24/02/2020 |
17.97
|
200 | 18.46 | 18.46 | 17.97 | 0 | 0 | 0 | |
21/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
20/02/2020 |
18.46
|
2,100 | 18.41 | 18.46 | 18.46 | 0 | 0 | 0 | |
19/02/2020 |
18.41
|
1,600 | 18.46 | 18.46 | 18.41 | 0 | 0 | 0 | |
18/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
17/02/2020 |
18.46
|
500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
14/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
13/02/2020 |
18.46
|
500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
12/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
11/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
10/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
07/02/2020 |
18.46
|
3,100 | 18.46 | 18.46 | 18.46 | 0 | 900 | -0.0 | |
06/02/2020 |
18.46
|
500 | 18.46 | 19.43 | 18.46 | 400 | 0 | 0.0 | |
05/02/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
04/02/2020 |
18.46
|
230 | 18.70 | 18.70 | 18.46 | 0 | 0 | 0 | |
03/02/2020 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
31/01/2020 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
30/01/2020 |
18.70
|
0 | 20.89 | 18.70 | 18.70 | 0 | 0 | 0 | |
22/01/2020 |
20.89
|
400 | 18.46 | 20.89 | 17.97 | 0 | 0 | 0 | |
21/01/2020 |
18.46
|
1,220 | 18.46 | 18.46 | 17.97 | 0 | 0 | 0 | |
20/01/2020 |
18.46
|
10 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
17/01/2020 |
18.46
|
10 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
16/01/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
15/01/2020 |
18.46
|
120 | 19.91 | 19.91 | 18.46 | 0 | 0 | 0 | |
14/01/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
13/01/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
10/01/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
09/01/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
08/01/2020 |
19.91
|
0 | 19.43 | 19.91 | 19.91 | 0 | 0 | 0 | |
07/01/2020 |
19.43
|
200 | 17.97 | 20.40 | 19.43 | 100 | 0 | 0.0 | |
06/01/2020 |
17.97
|
110 | 20.98 | 20.98 | 17.97 | 0 | 0 | 0 | |
03/01/2020 |
20.98
|
100 | 18.26 | 20.98 | 20.98 | 100 | 0 | 0.0 | |
02/01/2020 |
18.26
|
500 | 19.19 | 19.19 | 18.26 | 0 | 500 | -0.0 | |
31/12/2019 |
19.19
|
500 | 19.19 | 19.19 | 16.76 | 0 | 100 | -0.0 | |
30/12/2019 |
19.19
|
900 | 19.19 | 19.43 | 19.19 | 0 | 100 | -0.0 | |
27/12/2019 |
19.19
|
310 | 22.44 | 22.44 | 19.19 | 0 | 0 | 0 | |
26/12/2019 |
22.44
|
2 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
25/12/2019 |
22.44
|
100 | 19.53 | 22.44 | 22.44 | 100 | 0 | 0.0 | |
24/12/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
23/12/2019 |
19.53
|
0 | 19.43 | 19.53 | 19.53 | 0 | 0 | 0 | |
20/12/2019 |
19.43
|
1,200 | 19.62 | 19.62 | 19.43 | 0 | 700 | -0.0 | |
19/12/2019 |
19.62
|
711 | 19.43 | 22.34 | 19.57 | 200 | 0 | 0.0 | |
18/12/2019 |
19.43
|
189 | 19.57 | 19.57 | 19.43 | 0 | 0 | 0 | |
17/12/2019 |
19.57
|
1,610 | 19.57 | 22.49 | 19.57 | 100 | 0 | 0.0 | |
16/12/2019 |
19.57
|
2,800 | 19.57 | 19.57 | 19.53 | 0 | 2,300 | -0.1 | |
13/12/2019 |
19.57
|
2,000 | 19.43 | 22.34 | 19.57 | 100 | 0 | 0.0 | |
12/12/2019 |
19.43
|
700 | 22.83 | 22.83 | 19.43 | 0 | 0 | 0 | |
11/12/2019: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
11/12/2019 |
22.83
|
5,639 | 21.05 | 23.27 | 22.83 | 0 | 0 | 0 | |
10/12/2019 |
21.05
|
202 | 23.36 | 23.36 | 21.05 | 0 | 0 | 0 | |
09/12/2019 |
23.36
|
100 | 20.35 | 23.36 | 23.36 | 100 | 0 | 0.0 | |
06/12/2019 |
20.35
|
1,001 | 20.35 | 20.35 | 20.31 | 0 | 700 | -0.0 | |
05/12/2019 |
20.35
|
2,100 | 22.91 | 22.91 | 19.50 | 0 | 0 | 0 | |
04/12/2019 |
22.91
|
100 | 20.00 | 22.91 | 22.91 | 100 | 0 | 0.0 | |
03/12/2019 |
20.00
|
1,600 | 20.00 | 20.00 | 19.82 | 0 | 1,000 | -0.1 | |
02/12/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
29/11/2019 |
20.00
|
500 | 22.21 | 22.21 | 20.00 | 0 | 0 | 0 | |
28/11/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
27/11/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
26/11/2019 |
22.21
|
30 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
25/11/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
22/11/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
21/11/2019 |
22.21
|
100 | 19.33 | 22.21 | 22.21 | 100 | 0 | 0.0 | |
20/11/2019 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
19/11/2019 |
19.33
|
400 | 21.57 | 21.57 | 19.29 | 0 | 0 | 0 | |
18/11/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
15/11/2019 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
14/11/2019 |
21.57
|
20 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
13/11/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
12/11/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
11/11/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
08/11/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
07/11/2019 |
21.57
|
0 | 20.35 | 21.57 | 21.57 | 0 | 0 | 0 | |
06/11/2019 |
20.35
|
200 | 19.82 | 22.77 | 20.35 | 100 | 0 | 0.0 | |
05/11/2019 |
19.82
|
0 | 20.35 | 19.82 | 19.82 | 0 | 0 | 0 | |
04/11/2019 |
20.35
|
209 | 20.35 | 20.35 | 19.29 | 100 | 0 | 0.0 | |
01/11/2019 |
20.35
|
300 | 20.35 | 20.35 | 20.35 | 300 | 300 | 0 | |
31/10/2019 |
20.35
|
1,500 | 20.73 | 20.73 | 20.35 | 0 | 0 | 0 | |
30/10/2019 |
20.73
|
0 | 21.05 | 20.73 | 20.73 | 0 | 0 | 0 | |
29/10/2019 |
21.05
|
1,029 | 21.05 | 22.10 | 19.33 | 0 | 0 | 0 | |
28/10/2019 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
25/10/2019 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
24/10/2019 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
23/10/2019 |
21.05
|
50 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |