Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
6.31
|
60 | 6.27 | 6.31 | 5.84 | 0 | 0 | 0 | |
28/11/2019 |
6.27
|
50 | 5.88 | 6.27 | 6.27 | 0 | 0 | 0 | |
27/11/2019 |
5.88
|
40 | 5.76 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/11/2019 |
5.76
|
390 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 | |
25/11/2019 |
6.19
|
160 | 6.18 | 6.19 | 5.88 | 0 | 0 | 0 | |
22/11/2019 |
6.18
|
10 | 6.11 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/11/2019 |
6.11
|
1,630 | 6.07 | 6.11 | 5.65 | 0 | 0 | 0 | |
20/11/2019 |
6.07
|
280 | 6.25 | 6.27 | 6.07 | 0 | 0 | 0 | |
19/11/2019 |
6.25
|
110 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/11/2019 |
6.25
|
10 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/11/2019 |
6.25
|
50 | 6.23 | 6.25 | 5.80 | 0 | 0 | 0 | |
14/11/2019 |
6.23
|
210 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 | |
13/11/2019 |
6.23
|
10 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/11/2019 |
6.23
|
210 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 | |
11/11/2019 |
6.27
|
10 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
08/11/2019 |
6.27
|
220 | 6.21 | 6.27 | 5.96 | 0 | 0 | 0 | |
07/11/2019 |
6.21
|
20 | 6.18 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/11/2019 |
6.18
|
20 | 6.11 | 6.18 | 6.18 | 0 | 0 | 0 | |
05/11/2019 |
6.11
|
12,050 | 6.03 | 6.11 | 5.96 | 0 | 0 | 0 | |
04/11/2019 |
6.03
|
720 | 6.19 | 6.19 | 5.96 | 0 | 0 | 0 | |
01/11/2019 |
6.19
|
50 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 | |
31/10/2019 |
6.24
|
570 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
30/10/2019 |
6.25
|
40 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/10/2019 |
6.25
|
40 | 6.11 | 6.25 | 6.23 | 0 | 0 | 0 | |
28/10/2019 |
6.11
|
1,380 | 5.94 | 6.11 | 5.53 | 0 | 0 | 0 | |
25/10/2019 |
5.94
|
110 | 5.80 | 6.11 | 5.49 | 0 | 0 | 0 | |
24/10/2019 |
5.80
|
530 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 | |
23/10/2019 |
6.16
|
40 | 6.19 | 6.19 | 5.88 | 0 | 0 | 0 | |
22/10/2019 |
6.19
|
60 | 5.92 | 6.26 | 5.55 | 0 | 0 | 0 | |
21/10/2019 |
5.92
|
10 | 6.35 | 6.35 | 5.92 | 0 | 0 | 0 | |
18/10/2019 |
6.35
|
1,300 | 6.50 | 6.50 | 6.04 | 0 | 0 | 0 | |
17/10/2019 |
6.50
|
20 | 6.27 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/10/2019 |
6.27
|
260 | 6.23 | 6.58 | 6.27 | 0 | 0 | 0 | |
15/10/2019 |
6.23
|
12,200 | 6.69 | 6.74 | 6.23 | 0 | 0 | 0 | |
14/10/2019 |
6.69
|
10 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/10/2019 |
6.69
|
1,550 | 6.65 | 6.70 | 6.19 | 0 | 0 | 0 | |
10/10/2019 |
6.65
|
20 | 6.62 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/10/2019 |
6.62
|
50 | 6.61 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
08/10/2019 |
6.61
|
50 | 6.20 | 6.63 | 6.61 | 0 | 0 | 0 | |
07/10/2019 |
6.20
|
50 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
04/10/2019 |
6.20
|
230 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 | |
03/10/2019 |
6.34
|
30 | 6.23 | 6.34 | 6.20 | 0 | 0 | 0 | |
02/10/2019 |
6.23
|
4,240 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 | |
01/10/2019 |
6.34
|
6,030 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 | |
30/09/2019 |
6.40
|
610 | 6.41 | 6.41 | 5.98 | 0 | 0 | 0 | |
27/09/2019 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
26/09/2019 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/09/2019 |
6.41
|
40 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/09/2019 |
6.41
|
20 | 6.34 | 6.41 | 6.41 | 0 | 0 | 0 | |
23/09/2019 |
6.34
|
10 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
20/09/2019 |
6.34
|
6,440 | 6.33 | 6.55 | 6.34 | 6,400 | 0 | 0.1 | |
19/09/2019 |
6.33
|
60 | 6.33 | 6.33 | 5.93 | 0 | 0 | 0 | |
18/09/2019 |
6.33
|
2,040 | 6.33 | 6.33 | 6.27 | 0 | 0 | 0 | |
17/09/2019 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/09/2019 |
6.33
|
270 | 6.34 | 6.34 | 5.91 | 0 | 0 | 0 | |
13/09/2019 |
6.34
|
40 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
12/09/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/09/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/09/2019 |
6.34
|
190 | 6.33 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/09/2019 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/09/2019 |
6.33
|
1,310 | 6.33 | 6.33 | 6.19 | 0 | 0 | 0 | |
05/09/2019 |
6.33
|
90 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/09/2019 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/09/2019 |
6.33
|
990 | 6.33 | 6.33 | 5.91 | 20 | 0 | 0.0 | |
30/08/2019 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/08/2019 |
6.33
|
70 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 | |
28/08/2019 |
6.40
|
20 | 6.37 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/08/2019 |
6.37
|
1,290 | 6.40 | 6.40 | 5.98 | 0 | 0 | 0 | |
26/08/2019 |
6.40
|
10 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/08/2019 |
6.40
|
10 | 6.34 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/08/2019 |
6.34
|
10 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
21/08/2019 |
6.34
|
9,780 | 6.41 | 6.41 | 6.19 | 0 | 0 | 0 | |
20/08/2019 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/08/2019 |
6.41
|
20 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/08/2019 |
6.41
|
160 | 6.27 | 6.41 | 5.84 | 0 | 0 | 0 | |
15/08/2019 |
6.27
|
210 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
14/08/2019 |
6.27
|
450 | 6.27 | 6.27 | 6.06 | 0 | 0 | 0 | |
13/08/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
12/08/2019 |
6.27
|
1,390 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 | |
09/08/2019 |
6.27
|
60 | 6.27 | 6.33 | 6.27 | 0 | 0 | 0 | |
08/08/2019 |
6.27
|
30 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
07/08/2019 |
6.27
|
1,510 | 6.27 | 6.27 | 5.85 | 0 | 0 | 0 | |
06/08/2019 |
6.27
|
520 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 | |
05/08/2019 |
6.27
|
120 | 6.27 | 6.27 | 5.84 | 0 | 80 | -0.0 | |
02/08/2019 |
6.27
|
2,700 | 6.33 | 6.33 | 5.89 | 0 | 0 | 0 | |
01/08/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
31/07/2019 |
6.33
|
540 | 6.27 | 6.34 | 5.86 | 0 | 0 | 0 | |
30/07/2019 |
6.27
|
40 | 6.23 | 6.27 | 5.85 | 0 | 10 | -0.0 | |
29/07/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/07/2019 |
6.23
|
550 | 5.83 | 6.23 | 5.91 | 0 | 0 | 0 | |
25/07/2019 |
5.83
|
20 | 6.26 | 6.41 | 5.83 | 0 | 0 | 0 | |
24/07/2019 |
6.26
|
20 | 5.96 | 6.27 | 6.26 | 0 | 0 | 0 | |
23/07/2019 |
5.96
|
20 | 6.41 | 6.41 | 5.96 | 0 | 0 | 0 | |
22/07/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/07/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/07/2019 |
6.41
|
430 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/07/2019 |
6.41
|
26,140 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/07/2019 |
6.41
|
370 | 6.41 | 6.41 | 6.27 | 0 | 0 | 0 | |
15/07/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/07/2019 |
6.41
|
100 | 6.40 | 6.41 | 6.41 | 0 | 0 | 0 |