Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.44% | 9,200 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 22,800 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-20) |
4.06 | 23.95% | 50,600 | 0 | 0 |
16.94
23
21
|
6 tháng
(2024-03-22) |
1.66 | 8.59% | 235,300 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 324,500 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-29) |
2.35 | 12.60% | 845,366 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-04) |
-1.14 | -5.16% | 1,239,442 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-15) |
6.36 | 43.49% | 2,848,908 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2019 |
14.64
|
810 | 14.98 | 14.98 | 14.64 | 0 | 0 | 0 | |
21/08/2019 |
14.98
|
2,200 | 14.68 | 14.98 | 14.83 | 0 | 0 | 0 | |
20/08/2019 |
14.68
|
1,300 | 15.07 | 15.07 | 13.47 | 0 | 0 | 0 | |
19/08/2019 |
15.07
|
800 | 14.83 | 15.07 | 14.64 | 0 | 0 | 0 | |
16/08/2019 |
14.83
|
1,200 | 14.59 | 14.83 | 14.73 | 0 | 0 | 0 | |
15/08/2019 |
14.59
|
9,100 | 14.59 | 14.83 | 14.20 | 0 | 0 | 0 | |
14/08/2019 |
14.59
|
2,200 | 14.98 | 14.98 | 14.25 | 0 | 0 | 0 | |
13/08/2019 |
14.98
|
200 | 14.83 | 14.98 | 14.98 | 0 | 0 | 0 | |
12/08/2019 |
14.83
|
10 | 14.59 | 14.83 | 14.83 | 0 | 0 | 0 | |
09/08/2019 |
14.59
|
900 | 14.34 | 14.88 | 14.59 | 0 | 0 | 0 | |
08/08/2019 |
14.34
|
2,100 | 15.07 | 15.07 | 14.34 | 0 | 0 | 0 | |
07/08/2019 |
15.07
|
2,500 | 14.59 | 15.07 | 14.83 | 0 | 0 | 0 | |
06/08/2019 |
14.59
|
1,700 | 14.59 | 14.78 | 13.71 | 0 | 0 | 0 | |
05/08/2019 |
14.59
|
900 | 15.80 | 15.80 | 14.10 | 0 | 0 | 0 | |
02/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/39 (Volume + 39%, Ratio=0.39) | |||||||||
02/08/2019 |
15.80
|
800 | 14.69 | 15.80 | 13.13 | 0 | 0 | 0 | |
01/08/2019 |
14.69
|
4,010 | 14.59 | 14.69 | 14.34 | 0 | 0 | 0 | |
31/07/2019 |
14.59
|
10,700 | 14.90 | 14.90 | 14.24 | 0 | 0 | 0 | |
30/07/2019 |
14.90
|
1,800 | 14.87 | 14.90 | 14.38 | 0 | 0 | 0 | |
29/07/2019 |
14.87
|
5,200 | 14.97 | 15.04 | 14.41 | 0 | 0 | 0 | |
26/07/2019 |
14.97
|
1,000 | 15.04 | 15.04 | 14.87 | 0 | 0 | 0 | |
25/07/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
24/07/2019 |
15.04
|
1,900 | 14.97 | 15.04 | 15.04 | 0 | 0 | 0 | |
23/07/2019 |
14.97
|
1,600 | 14.62 | 14.97 | 14.38 | 0 | 0 | 0 | |
22/07/2019 |
14.62
|
100 | 14.66 | 14.66 | 14.62 | 0 | 0 | 0 | |
19/07/2019 |
14.66
|
1,100 | 14.66 | 14.69 | 14.38 | 0 | 0 | 0 | |
18/07/2019 |
14.66
|
200 | 14.34 | 14.66 | 14.66 | 0 | 0 | 0 | |
17/07/2019 |
14.34
|
3,000 | 14.38 | 14.52 | 14.34 | 0 | 0 | 0 | |
16/07/2019 |
14.38
|
1,500 | 15.36 | 15.36 | 14.24 | 0 | 0 | 0 | |
15/07/2019 |
15.36
|
100 | 14.69 | 15.36 | 15.36 | 0 | 0 | 0 | |
12/07/2019 |
14.69
|
800 | 14.38 | 14.69 | 14.52 | 0 | 0 | 0 | |
11/07/2019 |
14.38
|
4,000 | 15.04 | 15.04 | 14.34 | 0 | 0 | 0 | |
10/07/2019 |
15.04
|
300 | 14.52 | 15.04 | 15.01 | 0 | 0 | 0 | |
09/07/2019 |
14.52
|
1,100 | 14.52 | 14.52 | 14.45 | 0 | 0 | 0 | |
08/07/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
05/07/2019 |
14.52
|
2,000 | 14.48 | 14.52 | 14.52 | 0 | 0 | 0 | |
04/07/2019 |
14.48
|
0 | 14.66 | 14.48 | 14.48 | 0 | 0 | 0 | |
03/07/2019 |
14.66
|
1,000 | 14.34 | 14.66 | 14.20 | 0 | 0 | 0 | |
02/07/2019 |
14.34
|
1,500 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 | |
01/07/2019 |
14.34
|
24 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
28/06/2019 |
14.34
|
1,000 | 14.69 | 14.69 | 14.34 | 0 | 0 | 0 | |
27/06/2019 |
14.69
|
700 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
26/06/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
25/06/2019 |
14.69
|
500 | 14.87 | 14.87 | 14.69 | 0 | 0 | 0 | |
24/06/2019 |
14.87
|
200 | 14.87 | 14.87 | 14.17 | 0 | 0 | 0 | |
21/06/2019 |
14.87
|
40 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
20/06/2019 |
14.87
|
200 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
19/06/2019 |
14.87
|
500 | 14.17 | 14.87 | 14.52 | 0 | 0 | 0 | |
18/06/2019 |
14.17
|
1,400 | 14.52 | 15.04 | 14.17 | 0 | 0 | 0 | |
17/06/2019 |
14.52
|
800 | 14.31 | 14.52 | 14.31 | 0 | 0 | 0 | |
14/06/2019 |
14.31
|
2,000 | 14.17 | 14.34 | 14.17 | 0 | 0 | 0 | |
13/06/2019 |
14.17
|
2,000 | 14.45 | 14.45 | 14.17 | 0 | 0 | 0 | |
12/06/2019 |
14.45
|
600 | 14.38 | 14.45 | 14.34 | 0 | 0 | 0 | |
11/06/2019 |
14.38
|
2,100 | 14.31 | 14.38 | 14.34 | 0 | 0 | 0 | |
10/06/2019 |
14.31
|
11,000 | 14.31 | 14.34 | 14.31 | 0 | 0 | 0 | |
07/06/2019 |
14.31
|
2,900 | 14.31 | 14.45 | 14.31 | 0 | 0 | 0 | |
06/06/2019 |
14.31
|
7,000 | 14.34 | 14.34 | 14.31 | 0 | 0 | 0 | |
05/06/2019 |
14.34
|
3,630 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 | |
04/06/2019 |
14.34
|
1,200 | 14.38 | 14.38 | 14.03 | 0 | 0 | 0 | |
03/06/2019 |
14.38
|
300 | 14.41 | 14.41 | 14.10 | 0 | 0 | 0 | |
31/05/2019 |
14.41
|
400 | 14.48 | 14.59 | 14.41 | 0 | 0 | 0 | |
30/05/2019 |
14.48
|
500 | 14.52 | 14.62 | 14.41 | 0 | 0 | 0 | |
29/05/2019 |
14.52
|
900 | 14.80 | 14.80 | 14.52 | 0 | 0 | 0 | |
28/05/2019 |
14.80
|
700 | 14.87 | 14.87 | 14.03 | 0 | 0 | 0 | |
27/05/2019 |
14.87
|
3,800 | 14.87 | 14.87 | 14.34 | 0 | 0 | 0 | |
24/05/2019 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
23/05/2019 |
14.87
|
700 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
22/05/2019 |
14.87
|
2,300 | 14.94 | 15.74 | 14.69 | 0 | 0 | 0 | |
21/05/2019 |
14.94
|
2,200 | 15.04 | 15.39 | 14.34 | 0 | 0 | 0 | |
20/05/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
17/05/2019 |
15.04
|
200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
16/05/2019 |
15.04
|
500 | 14.97 | 15.04 | 15.04 | 0 | 0 | 0 | |
15/05/2019 |
14.97
|
0 | 15.04 | 14.97 | 14.97 | 0 | 0 | 0 | |
14/05/2019 |
15.04
|
400 | 15.04 | 15.04 | 14.69 | 0 | 0 | 0 | |
13/05/2019 |
15.04
|
100 | 15.36 | 15.36 | 15.04 | 0 | 0 | 0 | |
10/05/2019 |
15.36
|
100 | 14.34 | 15.36 | 15.36 | 0 | 0 | 0 | |
09/05/2019 |
14.34
|
4,800 | 14.17 | 14.69 | 14.31 | 0 | 0 | 0 | |
08/05/2019 |
14.17
|
2,500 | 14.34 | 14.34 | 14.17 | 0 | 0 | 0 | |
07/05/2019 |
14.34
|
2,300 | 13.99 | 14.34 | 13.99 | 0 | 0 | 0 | |
06/05/2019 |
13.99
|
6,400 | 14.34 | 14.34 | 13.99 | 0 | 0 | 0 | |
03/05/2019 |
14.34
|
1,200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
02/05/2019 |
14.34
|
1,700 | 14.69 | 14.69 | 14.34 | 0 | 0 | 0 | |
26/04/2019 |
14.69
|
3,200 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
25/04/2019 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
24/04/2019 |
14.69
|
3,000 | 14.87 | 14.87 | 13.99 | 0 | 0 | 0 | |
23/04/2019 |
14.87
|
5,400 | 15.04 | 15.04 | 14.87 | 0 | 0 | 0 | |
22/04/2019 |
15.04
|
100 | 14.80 | 15.04 | 15.04 | 0 | 0 | 0 | |
19/04/2019 |
14.80
|
0 | 14.69 | 14.80 | 14.80 | 0 | 0 | 0 | |
18/04/2019 |
14.69
|
600 | 15.43 | 15.43 | 14.69 | 0 | 0 | 0 | |
17/04/2019 |
15.43
|
1,300 | 15.92 | 15.92 | 15.39 | 0 | 0 | 0 | |
16/04/2019 |
15.92
|
300 | 15.81 | 16.09 | 15.78 | 0 | 0 | 0 | |
12/04/2019 |
15.81
|
7,400 | 15.74 | 15.88 | 15.74 | 0 | 0 | 0 | |
11/04/2019 |
15.74
|
7,100 | 15.57 | 15.74 | 15.39 | 0 | 0 | 0 | |
10/04/2019 |
15.57
|
100 | 15.22 | 15.57 | 15.57 | 0 | 0 | 0 | |
09/04/2019 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
08/04/2019 |
15.22
|
1,400 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
05/04/2019 |
15.22
|
200 | 15.67 | 15.67 | 15.22 | 0 | 0 | 0 | |
04/04/2019 |
15.67
|
600 | 15.39 | 15.67 | 15.36 | 0 | 0 | 0 | |
03/04/2019 |
15.39
|
2,000 | 15.39 | 15.39 | 15.36 | 0 | 0 | 0 | |
02/04/2019 |
15.39
|
1,300 | 14.69 | 15.39 | 15.04 | 0 | 0 | 0 | |
01/04/2019 |
14.69
|
1,300 | 15.74 | 15.74 | 14.20 | 0 | 0 | 0 |