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 | -1.41% | 1,125,300 | 0 | 0 |
7
7.10
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 2,462,600 | 0 | 0 |
7
7.10
7
|
3 tháng
(2024-06-21) |
0.10 | 1.45% | 3,678,800 | 0 | 0 |
6.90
7.20
7
|
6 tháng
(2024-03-25) |
0 | 0% | 8,504,400 | -8 | -0.0 |
6.90
7.70
7
|
12 tháng
(2023-09-25) |
-0.10 | -1.35% | 20,337,400 | 1,892 | 0.0 |
6.60
7.70
7
|
24 tháng
(2022-09-30) |
-1.15 | -14.12% | 33,778,096 | -31,592 | -0.2 |
5.66
8.15
7
|
36 tháng
(2021-10-05) |
-2.19 | -23.84% | 87,014,459 | -27,708 | 0.0 |
5.66
13.61
7
|
60 tháng
(2019-10-16) |
0.70 | 11.03% | 190,500,112 | -12,408 | 0.3 |
4.78
17.83
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
6.97
|
152,210 | 6.80 | 7.14 | 6.74 | 0 | 0 | 0 | |
28/11/2019 |
6.80
|
280,400 | 6.28 | 6.80 | 6.28 | 0 | 0 | 0 | |
27/11/2019 |
6.28
|
96,200 | 6.22 | 6.39 | 6.22 | 0 | 0 | 0 | |
26/11/2019 |
6.22
|
120,500 | 6.16 | 6.28 | 6.10 | 0 | 0 | 0 | |
25/11/2019 |
6.16
|
3,700 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 | |
22/11/2019 |
6.16
|
7,800 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 | |
21/11/2019 |
6.22
|
22,100 | 6.22 | 6.28 | 6.16 | 100 | 0 | 0.0 | |
20/11/2019 |
6.22
|
15,800 | 5.99 | 6.33 | 6.05 | 0 | 0 | 0 | |
19/11/2019 |
5.99
|
100 | 5.87 | 5.99 | 5.99 | 0 | 0 | 0 | |
18/11/2019 |
5.87
|
5,900 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 | |
15/11/2019 |
5.99
|
26,700 | 5.93 | 6.05 | 5.93 | 0 | 0 | 0 | |
14/11/2019 |
5.93
|
10,400 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 | |
13/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
13/11/2019 |
5.93
|
6,600 | 5.95 | 6.22 | 5.93 | 0 | 0 | 0 | |
12/11/2019 |
5.96
|
52,500 | 5.86 | 6.01 | 5.96 | 3,600 | 0 | 0.0 | |
11/11/2019 |
5.86
|
46,400 | 6.06 | 6.06 | 5.86 | 0 | 0 | 0 | |
08/11/2019 |
6.06
|
14,000 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 | |
07/11/2019 |
6.06
|
17,100 | 6.01 | 6.06 | 5.41 | 0 | 0 | 0 | |
06/11/2019 |
6.01
|
17,900 | 6.11 | 6.16 | 6.01 | 0 | 0 | 0 | |
05/11/2019 |
6.11
|
11,900 | 6.11 | 6.16 | 6.11 | 0 | 0 | 0 | |
04/11/2019 |
6.11
|
12,600 | 6.21 | 6.21 | 6.11 | 1,000 | 0 | 0.0 | |
01/11/2019 |
6.21
|
11,000 | 6.16 | 6.21 | 6.11 | 0 | 0 | 0 | |
31/10/2019 |
6.16
|
23,200 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
30/10/2019 |
6.21
|
17,900 | 6.26 | 6.26 | 6.21 | 0 | 0 | 0 | |
29/10/2019 |
6.26
|
5,100 | 6.26 | 6.26 | 6.21 | 0 | 0 | 0 | |
28/10/2019 |
6.26
|
3,200 | 6.26 | 6.26 | 6.21 | 0 | 0 | 0 | |
25/10/2019 |
6.26
|
4,500 | 6.21 | 6.26 | 6.21 | 0 | 0 | 0 | |
24/10/2019 |
6.21
|
22,700 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 | |
23/10/2019 |
6.26
|
9,100 | 6.26 | 6.26 | 6.21 | 0 | 0 | 0 | |
22/10/2019 |
6.26
|
26,700 | 6.21 | 6.26 | 6.16 | 0 | 0 | 0 | |
21/10/2019 |
6.21
|
21,200 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
18/10/2019 |
6.30
|
4,200 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
17/10/2019 |
6.30
|
45,700 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 | |
16/10/2019 |
6.30
|
63,100 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 | |
15/10/2019 |
6.16
|
13,500 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 | |
14/10/2019 |
6.26
|
9,900 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
11/10/2019 |
6.30
|
10,300 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
10/10/2019 |
6.30
|
8,100 | 6.30 | 6.35 | 6.26 | 0 | 0 | 0 | |
09/10/2019 |
6.30
|
37,400 | 6.21 | 6.35 | 6.21 | 0 | 0 | 0 | |
08/10/2019 |
6.21
|
21,100 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 | |
07/10/2019 |
6.40
|
14,900 | 6.11 | 6.70 | 6.16 | 0 | 0 | 0 | |
04/10/2019 |
6.11
|
6,200 | 5.96 | 6.16 | 6.11 | 0 | 0 | 0 | |
03/10/2019 |
5.96
|
10,600 | 6.16 | 6.16 | 5.96 | 0 | 0 | 0 | |
02/10/2019 |
6.16
|
23,900 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 | |
01/10/2019 |
6.06
|
23,500 | 6.01 | 6.11 | 6.06 | 0 | 0 | 0 | |
30/09/2019 |
6.01
|
12,700 | 5.96 | 6.11 | 5.96 | 0 | 0 | 0 | |
27/09/2019 |
5.96
|
9,500 | 5.96 | 6.01 | 5.96 | 0 | 0 | 0 | |
26/09/2019 |
5.96
|
16,100 | 5.91 | 6.06 | 5.96 | 0 | 0 | 0 | |
25/09/2019 |
5.91
|
15,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 | |
24/09/2019 |
5.91
|
10,600 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
23/09/2019 |
5.91
|
9,100 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 | |
20/09/2019 |
5.91
|
5,400 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 | |
19/09/2019 |
5.91
|
35,600 | 5.91 | 6.01 | 5.86 | 0 | 0 | 0 | |
18/09/2019 |
5.91
|
13,400 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 | |
17/09/2019 |
5.91
|
7,900 | 5.91 | 6.01 | 5.91 | 0 | 1,200 | -0.0 | |
16/09/2019 |
5.91
|
26,300 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 | |
13/09/2019 |
5.86
|
11,000 | 5.66 | 6.01 | 5.71 | 0 | 800 | -0.0 | |
12/09/2019 |
5.66
|
7,500 | 5.86 | 5.91 | 5.66 | 0 | 0 | 0 | |
11/09/2019 |
5.86
|
2,400 | 5.86 | 5.86 | 5.56 | 0 | 0 | 0 | |
10/09/2019 |
5.86
|
7,100 | 5.86 | 5.86 | 5.86 | 0 | 500 | -0.0 | |
09/09/2019 |
5.86
|
200 | 5.86 | 5.91 | 5.86 | 0 | 0 | 0 | |
06/09/2019 |
5.86
|
17,600 | 5.71 | 5.96 | 5.86 | 0 | 500 | -0.0 | |
05/09/2019 |
5.71
|
2,800 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
04/09/2019 |
5.71
|
6,000 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
03/09/2019 |
5.86
|
30,600 | 5.86 | 5.96 | 5.86 | 0 | 0 | 0 | |
30/08/2019 |
5.86
|
3,100 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 | |
29/08/2019 |
5.81
|
8,100 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 | |
28/08/2019 |
5.81
|
9,500 | 5.76 | 5.86 | 5.81 | 0 | 0 | 0 | |
27/08/2019 |
5.76
|
36,200 | 5.86 | 5.96 | 5.76 | 0 | 0 | 0 | |
26/08/2019 |
5.86
|
27,300 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 | |
23/08/2019 |
5.96
|
13,500 | 5.91 | 6.06 | 5.91 | 0 | 0 | 0 | |
22/08/2019 |
5.91
|
14,800 | 5.86 | 6.01 | 5.91 | 0 | 0 | 0 | |
21/08/2019 |
5.86
|
33,300 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 | |
20/08/2019 |
5.86
|
118,500 | 5.76 | 5.96 | 5.76 | 0 | 0 | 0 | |
19/08/2019 |
5.76
|
6,200 | 5.76 | 5.81 | 5.76 | 0 | 0 | 0 | |
16/08/2019 |
5.76
|
36,100 | 5.71 | 5.86 | 5.76 | 0 | 0 | 0 | |
15/08/2019 |
5.71
|
22,500 | 5.71 | 5.86 | 5.66 | 0 | 0 | 0 | |
14/08/2019 |
5.71
|
21,200 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
13/08/2019 |
5.71
|
23,700 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
12/08/2019 |
5.71
|
20,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
09/08/2019 |
5.71
|
49,600 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
08/08/2019 |
5.71
|
11,600 | 5.61 | 5.81 | 5.66 | 0 | 0 | 0 | |
07/08/2019 |
5.61
|
35,200 | 5.56 | 5.81 | 5.61 | 0 | 0 | 0 | |
06/08/2019 |
5.56
|
18,000 | 5.66 | 5.71 | 5.46 | 0 | 0 | 0 | |
05/08/2019 |
5.66
|
6,300 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 | |
02/08/2019 |
5.66
|
5,300 | 5.61 | 5.71 | 5.41 | 1,500 | 0 | 0.0 | |
01/08/2019 |
5.61
|
11,400 | 5.61 | 5.76 | 5.61 | 0 | 0 | 0 | |
31/07/2019 |
5.61
|
8,900 | 5.61 | 5.71 | 5.61 | 0 | 0 | 0 | |
30/07/2019 |
5.61
|
34,500 | 5.61 | 5.71 | 5.61 | 0 | 0 | 0 | |
29/07/2019 |
5.61
|
8,500 | 5.61 | 5.71 | 5.61 | 0 | 0 | 0 | |
26/07/2019 |
5.61
|
18,300 | 5.61 | 5.71 | 5.41 | 0 | 0 | 0 | |
25/07/2019 |
5.61
|
14,300 | 5.66 | 5.71 | 5.41 | 0 | 0 | 0 | |
24/07/2019 |
5.66
|
3,600 | 5.51 | 5.71 | 5.61 | 0 | 0 | 0 | |
23/07/2019 |
5.51
|
21,100 | 5.61 | 5.66 | 5.51 | 1,500 | 0 | 0.0 | |
22/07/2019 |
5.61
|
35,300 | 5.61 | 5.66 | 5.11 | 0 | 0 | 0 | |
19/07/2019 |
5.61
|
19,500 | 5.46 | 5.76 | 5.61 | 0 | 0 | 0 | |
18/07/2019 |
5.46
|
14,900 | 5.76 | 5.76 | 5.46 | 0 | 0 | 0 | |
17/07/2019 |
5.76
|
12,300 | 5.76 | 5.81 | 5.76 | 0 | 0 | 0 | |
16/07/2019 |
5.76
|
7,600 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
15/07/2019 |
5.71
|
25,900 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
12/07/2019 |
5.71
|
23,000 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |