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) |
-0.10 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
6.17
|
3,100 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
24/04/2020 |
6.25
|
2,000 | 6.39 | 6.39 | 6.25 | 0 | 0 | 0 | |
23/04/2020 |
6.39
|
75,800 | 6.83 | 6.83 | 6.25 | 0 | 0 | 0 | |
22/04/2020 |
6.83
|
160 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
21/04/2020 |
6.83
|
275 | 6.90 | 6.90 | 5.88 | 0 | 0 | 0 | |
20/04/2020 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
17/04/2020 |
6.90
|
5,035 | 6.61 | 6.90 | 6.90 | 0 | 0 | 0 | |
16/04/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/04/2020 |
6.61
|
1,800 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 | |
14/04/2020 |
6.75
|
4,000 | 6.03 | 6.90 | 6.54 | 0 | 0 | 0 | |
13/04/2020 |
6.03
|
800 | 5.30 | 6.03 | 6.03 | 0 | 0 | 0 | |
10/04/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/04/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/04/2020 |
5.30
|
0 | 5.23 | 5.30 | 5.30 | 0 | 0 | 0 | |
07/04/2020 |
5.23
|
7,700 | 4.72 | 5.37 | 5.23 | 0 | 0 | 0 | |
06/04/2020 |
4.72
|
100 | 5.23 | 5.23 | 4.72 | 0 | 0 | 0 | |
03/04/2020 |
5.23
|
1,212 | 5.08 | 5.45 | 5.23 | 0 | 0 | 0 | |
01/04/2020 |
5.08
|
600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
31/03/2020 |
5.08
|
0 | 4.72 | 5.08 | 5.08 | 0 | 0 | 0 | |
30/03/2020 |
4.72
|
700 | 5.37 | 5.37 | 4.72 | 0 | 0 | 0 | |
27/03/2020 |
5.37
|
2,100 | 5.30 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/03/2020 |
5.30
|
100 | 5.74 | 5.74 | 5.30 | 0 | 0 | 0 | |
20/03/2020 |
5.74
|
100 | 6.54 | 6.54 | 5.74 | 0 | 0 | 0 | |
19/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
17/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
16/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
10/03/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/03/2020 |
6.54
|
130 | 6.83 | 6.83 | 6.54 | 0 | 0 | 0 | |
06/03/2020 |
6.83
|
132 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
05/03/2020 |
6.90
|
4,400 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 | |
04/03/2020 |
6.97
|
577 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/03/2020 |
6.97
|
4,086 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
02/03/2020 |
6.97
|
2,000 | 6.90 | 6.97 | 6.97 | 0 | 0 | 0 | |
28/02/2020 |
6.90
|
1,900 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
27/02/2020 |
6.97
|
1,000 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 | |
26/02/2020 |
6.97
|
1,000 | 6.90 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/02/2020 |
6.90
|
5,908 | 7.12 | 7.12 | 6.90 | 0 | 0 | 0 | |
24/02/2020 |
7.12
|
6,500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/02/2020 |
7.12
|
11,681 | 7.12 | 7.26 | 7.12 | 0 | 0 | 0 | |
20/02/2020 |
7.12
|
13,201 | 7.04 | 7.19 | 7.12 | 0 | 0 | 0 | |
19/02/2020 |
7.04
|
7,100 | 7.04 | 7.26 | 7.04 | 0 | 0 | 0 | |
18/02/2020 |
7.04
|
2,000 | 7.12 | 7.26 | 7.04 | 0 | 0 | 0 | |
17/02/2020 |
7.12
|
14,140 | 7.04 | 7.12 | 7.04 | 0 | 0 | 0 | |
14/02/2020 |
7.04
|
3,000 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 | |
13/02/2020 |
7.12
|
6,400 | 7.04 | 7.12 | 7.04 | 0 | 0 | 0 | |
12/02/2020 |
7.04
|
2,000 | 6.90 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/02/2020 |
6.90
|
14,300 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
10/02/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
07/02/2020 |
6.90
|
1,000 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 | |
06/02/2020 |
7.04
|
1,035 | 6.25 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/02/2020 |
6.25
|
20 | 5.96 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/02/2020 |
5.96
|
200 | 5.52 | 6.54 | 5.96 | 0 | 0 | 0 | |
03/02/2020 |
5.52
|
6,810 | 6.17 | 7.04 | 5.52 | 0 | 0 | 0 | |
31/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/01/2020 |
6.17
|
100 | 6.54 | 6.54 | 6.17 | 0 | 0 | 0 | |
22/01/2020 |
6.54
|
0 | 6.61 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/01/2020 |
6.61
|
1,100 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 | |
20/01/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/01/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/01/2020 |
6.61
|
338 | 6.54 | 6.61 | 6.61 | 200 | 0 | 0.0 | |
15/01/2020: Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17) | |||||||||
15/01/2020 |
6.54
|
0 | 6.64 | 6.54 | 6.54 | 0 | 0 | 0 | |
14/01/2020 |
6.54
|
4,600 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/01/2020 |
6.54
|
20,373 | 6.39 | 6.54 | 6.46 | 0 | 0 | 0 | |
10/01/2020 |
6.39
|
100 | 6.97 | 6.97 | 6.39 | 0 | 0 | 0 | |
09/01/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/01/2020 |
6.97
|
102 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 | |
07/01/2020 |
7.12
|
4,900 | 7.26 | 7.26 | 6.61 | 0 | 0 | 0 | |
06/01/2020 |
7.26
|
798 | 7.04 | 7.26 | 6.61 | 0 | 0 | 0 | |
03/01/2020 |
7.04
|
800 | 6.25 | 7.04 | 6.68 | 0 | 0 | 0 | |
02/01/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
31/12/2019 |
6.25
|
800 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 | |
30/12/2019 |
6.54
|
1 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
27/12/2019 |
6.54
|
40 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/12/2019 |
6.54
|
500 | 7.48 | 7.48 | 6.54 | 0 | 0 | 0 | |
25/12/2019 |
7.48
|
0 | 7.55 | 7.48 | 7.48 | 0 | 0 | 0 | |
24/12/2019 |
7.55
|
1,200 | 6.68 | 7.55 | 6.25 | 0 | 0 | 0 | |
23/12/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/12/2019 |
6.68
|
196 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/12/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/12/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/12/2019 |
6.68
|
100 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
16/12/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/12/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/12/2019 |
6.75
|
200 | 7.26 | 7.26 | 6.68 | 0 | 0 | 0 | |
11/12/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/12/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
09/12/2019 |
7.26
|
5,400 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
06/12/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
05/12/2019 |
7.55
|
75,044 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
04/12/2019 |
7.63
|
1,000 | 6.75 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/12/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
02/12/2019 |
6.75
|
100 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 | |
29/11/2019 |
7.26
|
1,700 | 6.83 | 7.26 | 7.26 | 0 | 0 | 0 |