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) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
5.97
|
6,520 | 5.78 | 5.97 | 5.76 | 3,620 | 0 | 0.0 | |
27/04/2020 |
5.78
|
10,080 | 5.76 | 5.78 | 5.73 | 10,000 | 0 | 0.1 | |
24/04/2020 |
5.76
|
600 | 5.73 | 5.76 | 5.70 | 0 | 100 | -0.0 | |
23/04/2020 |
5.73
|
4,830 | 5.92 | 5.92 | 5.54 | 0 | 520 | -0.0 | |
22/04/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/04/2020 |
5.92
|
20 | 5.92 | 5.92 | 5.89 | 0 | 0 | 0 | |
20/04/2020 |
5.92
|
10 | 5.81 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/04/2020 |
5.81
|
15,970 | 5.76 | 5.81 | 5.70 | 500 | 6,200 | -0.1 | |
16/04/2020 |
5.76
|
340 | 5.78 | 5.78 | 5.76 | 0 | 0 | 0 | |
15/04/2020 |
5.78
|
10 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
14/04/2020 |
5.78
|
1,250 | 5.78 | 5.81 | 5.76 | 0 | 0 | 0 | |
13/04/2020 |
5.78
|
1,270 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 | |
10/04/2020 |
5.86
|
2,660 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 | |
09/04/2020 |
5.86
|
6,110 | 5.84 | 5.97 | 5.86 | 0 | 0 | 0 | |
08/04/2020 |
5.84
|
3,190 | 5.86 | 6.06 | 5.81 | 0 | 0 | 0 | |
07/04/2020 |
5.86
|
1,330 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 | |
06/04/2020 |
5.95
|
820 | 5.86 | 6.00 | 5.95 | 0 | 0 | 0 | |
03/04/2020 |
5.86
|
1,400 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0 | |
01/04/2020 |
5.97
|
700 | 6.11 | 6.11 | 5.97 | 0 | 0 | 0 | |
31/03/2020 |
6.11
|
33,110 | 6.03 | 6.11 | 5.70 | 0 | 0 | 0 | |
30/03/2020 |
6.03
|
510 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
27/03/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/03/2020 |
6.11
|
1,510 | 5.97 | 6.11 | 6.11 | 0 | 0 | 0 | |
25/03/2020 |
5.97
|
3,080 | 6.14 | 6.14 | 5.97 | 0 | 1,230 | -0.0 | |
24/03/2020 |
6.14
|
1,710 | 6.19 | 6.19 | 6.14 | 0 | 0 | 0 | |
23/03/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
20/03/2020 |
6.19
|
2,410 | 6.19 | 6.30 | 6.19 | 10 | 0 | 0.0 | |
19/03/2020 |
6.19
|
19,480 | 6.25 | 6.25 | 5.81 | 0 | 100 | -0.0 | |
18/03/2020 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 100 | -0.0 | |
17/03/2020 |
6.25
|
1,370 | 6.30 | 6.35 | 6.22 | 0 | 0 | 0 | |
16/03/2020 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/03/2020 |
6.30
|
39,500 | 6.35 | 6.35 | 5.95 | 500 | 0 | 0.0 | |
12/03/2020 |
6.35
|
4,450 | 6.35 | 6.38 | 6.08 | 0 | 0 | 0 | |
11/03/2020 |
6.35
|
4,700 | 6.38 | 6.38 | 6.14 | 0 | 0 | 0 | |
10/03/2020 |
6.38
|
3,120 | 6.38 | 6.46 | 6.38 | 0 | 0 | 0 | |
09/03/2020 |
6.38
|
5,910 | 6.38 | 6.38 | 6.14 | 0 | 0 | 0 | |
06/03/2020 |
6.38
|
17,130 | 6.19 | 6.38 | 5.97 | 0 | 0 | 0 | |
05/03/2020 |
6.19
|
51,430 | 6.41 | 6.63 | 6.14 | 0 | 2,720 | -0.0 | |
04/03/2020 |
6.41
|
32,440 | 6.22 | 6.41 | 6.08 | 0 | 4,000 | -0.0 | |
03/03/2020 |
6.22
|
15,950 | 6.33 | 6.41 | 6.22 | 7,830 | 2,050 | 0.1 | |
02/03/2020 |
6.33
|
21,020 | 6.19 | 6.46 | 5.97 | 200 | 0 | 0.0 | |
28/02/2020 |
6.19
|
35,220 | 6.52 | 6.52 | 6.08 | 325,100 | 357,620 | -0.4 | |
27/02/2020 |
6.52
|
39,560 | 6.49 | 6.52 | 6.11 | 10,000 | 33,560 | -0.3 | |
26/02/2020 |
6.49
|
610 | 6.63 | 6.63 | 6.49 | 0 | 0 | 0 | |
25/02/2020 |
6.63
|
25,290 | 6.52 | 6.63 | 6.08 | 25,000 | 11,000 | 0.2 | |
24/02/2020 |
6.52
|
31,730 | 6.41 | 6.63 | 6.30 | 20,000 | 0 | 0.2 | |
21/02/2020 |
6.41
|
34,720 | 6.71 | 6.71 | 6.41 | 0 | 0 | 0 | |
20/02/2020 |
6.71
|
21,260 | 6.71 | 6.71 | 6.57 | 20,000 | 0 | 0.2 | |
19/02/2020 |
6.71
|
9,020 | 6.68 | 6.71 | 6.68 | 0 | 0 | 0 | |
18/02/2020 |
6.68
|
7,920 | 6.65 | 6.73 | 6.41 | 40 | 0 | 0.0 | |
17/02/2020 |
6.65
|
2,530 | 6.79 | 6.82 | 6.65 | 0 | 0 | 0 | |
14/02/2020 |
6.79
|
520 | 6.41 | 6.79 | 6.52 | 0 | 0 | 0 | |
13/02/2020 |
6.41
|
38,910 | 6.87 | 6.87 | 6.41 | 20,020 | 0 | 0.2 | |
12/02/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
11/02/2020 |
6.87
|
20 | 6.46 | 6.87 | 6.87 | 0 | 0 | 0 | |
10/02/2020 |
6.46
|
430 | 6.87 | 6.87 | 6.46 | 0 | 0 | 0 | |
07/02/2020 |
6.87
|
2,050 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 | |
06/02/2020 |
6.90
|
1,550 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 | |
05/02/2020 |
6.95
|
2,180 | 6.95 | 7.11 | 6.52 | 0 | 0 | 0 | |
04/02/2020: Quyền mua cổ phiếu: 10000/1248 Giá: 10 (Volume + 12.48%, Ratio=0.12) | |||||||||
04/02/2020 |
6.95
|
2,080 | 6.88 | 6.95 | 6.95 | 0 | 0 | 0 | |
03/02/2020 |
6.88
|
34,050 | 6.98 | 6.98 | 6.85 | 30,500 | 0 | 0.4 | |
31/01/2020 |
6.98
|
31,770 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 | |
30/01/2020 |
7.20
|
59,350 | 7.12 | 7.20 | 6.67 | 50,000 | 0 | 0.7 | |
22/01/2020 |
7.12
|
20,500 | 7.12 | 7.14 | 7.12 | 20,000 | 0 | 0.3 | |
21/01/2020 |
7.12
|
22,110 | 7.12 | 7.12 | 6.69 | 20,000 | 0 | 0.3 | |
20/01/2020 |
7.12
|
21,020 | 7.20 | 7.20 | 6.88 | 20,000 | 0 | 0.3 | |
17/01/2020 |
7.20
|
21,210 | 7.20 | 7.20 | 7.14 | 20,000 | 0 | 0.3 | |
16/01/2020 |
7.20
|
20,000 | 7.25 | 7.25 | 7.20 | 20,000 | 0 | 0.3 | |
15/01/2020 |
7.25
|
180 | 7.36 | 7.36 | 6.88 | 0 | 0 | 0 | |
14/01/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/01/2020 |
7.36
|
12,100 | 7.20 | 7.36 | 6.88 | 11,000 | 0 | 0.2 | |
10/01/2020 |
7.20
|
13,070 | 7.28 | 7.28 | 6.83 | 10,000 | 0 | 0.1 | |
09/01/2020 |
7.28
|
6,600 | 7.33 | 7.33 | 7.25 | 6,500 | 0 | 0.1 | |
08/01/2020 |
7.33
|
5,030 | 7.33 | 7.33 | 7.28 | 5,000 | 0 | 0.1 | |
07/01/2020 |
7.33
|
27,000 | 7.33 | 7.36 | 7.20 | 26,000 | 0 | 0.4 | |
06/01/2020 |
7.33
|
3,250 | 7.36 | 7.36 | 6.98 | 25,000 | 0 | 0.3 | |
03/01/2020 |
7.36
|
31,910 | 7.36 | 7.36 | 7.36 | 31,910 | 0 | 0.4 | |
02/01/2020 |
7.36
|
16,510 | 7.41 | 7.41 | 7.20 | 10,000 | 0 | 0.1 | |
31/12/2019 |
7.41
|
44,640 | 7.38 | 7.41 | 7.20 | 320 | 0 | 0.0 | |
30/12/2019 |
7.38
|
50,040 | 7.20 | 7.38 | 7.30 | 205,000 | 6,500 | 2.6 | |
27/12/2019 |
7.20
|
151,700 | 7.20 | 7.25 | 6.91 | 150,000 | 2,790 | 2.0 | |
26/12/2019 |
7.20
|
50,000 | 7.09 | 7.20 | 7.09 | 50,000 | 0 | 0.7 | |
25/12/2019 |
7.09
|
82,300 | 7.04 | 7.09 | 6.88 | 80,300 | 10,860 | 0.9 | |
24/12/2019 |
7.04
|
205,000 | 7.04 | 7.04 | 6.88 | 205,000 | 6,500 | 2.6 | |
23/12/2019 |
7.04
|
160,810 | 6.72 | 7.04 | 6.56 | 152,000 | 0 | 2.0 | |
20/12/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/12/2019 |
6.72
|
910 | 6.85 | 6.85 | 6.51 | 0 | 0 | 0 | |
18/12/2019 |
6.85
|
91,900 | 6.61 | 6.85 | 6.30 | 7,000 | 510 | 0.1 | |
17/12/2019 |
6.61
|
8,710 | 6.72 | 6.72 | 6.46 | 0 | 0 | 0 | |
16/12/2019 |
6.72
|
13,050 | 6.61 | 6.77 | 6.46 | 8,000 | 0 | 0.1 | |
13/12/2019 |
6.61
|
990 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 | |
12/12/2019 |
6.88
|
3,080 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 | |
11/12/2019 |
6.88
|
8,390 | 7.04 | 7.04 | 6.72 | 6,390 | 0 | 0.1 | |
10/12/2019 |
7.04
|
6,110 | 6.61 | 7.04 | 6.35 | 0 | 0 | 0 | |
09/12/2019 |
6.61
|
8,150 | 6.53 | 6.98 | 6.51 | 0 | 10 | -0.0 | |
06/12/2019 |
6.53
|
14,020 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 | |
05/12/2019 |
6.56
|
5,010 | 6.56 | 6.56 | 6.51 | 0 | 0 | 0 | |
04/12/2019 |
6.56
|
8,260 | 6.48 | 6.61 | 6.35 | 0 | 590 | -0.0 | |
03/12/2019 |
6.48
|
15,000 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 | |
02/12/2019 |
6.56
|
9,010 | 6.46 | 6.56 | 6.35 | 0 | 0 | 0 |