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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
7.72
|
17,902 | 8.26 | 8.49 | 7.72 | 0 | 0 | 0 | |
10/07/2019 |
8.26
|
700 | 8.26 | 8.26 | 7.72 | 0 | 0 | 0 | |
09/07/2019 |
8.26
|
5,340 | 7.95 | 8.57 | 8.26 | 0 | 0 | 0 | |
08/07/2019 |
7.95
|
13,810 | 7.95 | 8.49 | 7.49 | 0 | 0 | 0 | |
05/07/2019 |
7.95
|
11,059 | 7.88 | 8.11 | 7.72 | 0 | 0 | 0 | |
04/07/2019 |
7.88
|
11,600 | 7.95 | 8.34 | 7.72 | 0 | 0 | 0 | |
03/07/2019 |
7.95
|
6,800 | 7.95 | 7.95 | 7.72 | 0 | 0 | 0 | |
02/07/2019 |
7.95
|
8,800 | 8.26 | 8.49 | 7.95 | 2,300 | 0 | 0.0 | |
01/07/2019 |
8.26
|
7,300 | 7.64 | 8.26 | 7.03 | 0 | 0 | 0 | |
28/06/2019 |
7.64
|
18,800 | 7.03 | 7.64 | 7.03 | 100 | 0 | 0.0 | |
27/06/2019 |
7.03
|
7,200 | 7.03 | 7.03 | 7.03 | 3,000 | 0 | 0.0 | |
26/06/2019 |
7.03
|
4,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
25/06/2019 |
7.03
|
21,286 | 6.95 | 7.26 | 6.95 | 0 | 0 | 0 | |
24/06/2019 |
6.95
|
9,000 | 6.72 | 7.03 | 6.95 | 0 | 0 | 0 | |
21/06/2019 |
6.72
|
10,500 | 6.72 | 7.18 | 6.72 | 2,000 | 0 | 0.0 | |
20/06/2019 |
6.72
|
8,800 | 6.64 | 7.10 | 6.72 | 2,000 | 0 | 0.0 | |
19/06/2019 |
6.64
|
10,200 | 6.49 | 7.03 | 6.64 | 0 | 0 | 0 | |
18/06/2019 |
6.49
|
4,600 | 6.49 | 6.80 | 6.49 | 0 | 0 | 0 | |
17/06/2019 |
6.49
|
3,500 | 6.95 | 7.26 | 6.49 | 0 | 0 | 0 | |
14/06/2019 |
6.95
|
2,000 | 6.49 | 6.95 | 6.95 | 0 | 0 | 0 | |
13/06/2019 |
6.49
|
35,700 | 6.49 | 7.03 | 6.49 | 0 | 0 | 0 | |
12/06/2019 |
6.49
|
23,000 | 6.41 | 6.95 | 6.33 | 0 | 0 | 0 | |
11/06/2019 |
6.41
|
2,500 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 | |
10/06/2019 |
6.80
|
10,100 | 6.56 | 6.80 | 6.10 | 0 | 0 | 0 | |
07/06/2019 |
6.56
|
17,700 | 6.02 | 6.56 | 6.49 | 0 | 0 | 0 | |
06/06/2019 |
6.02
|
6,128 | 6.49 | 6.80 | 6.02 | 0 | 0 | 0 | |
05/06/2019 |
6.49
|
10,300 | 5.95 | 6.49 | 6.41 | 0 | 0 | 0 | |
04/06/2019 |
5.95
|
100 | 5.48 | 5.95 | 5.95 | 0 | 0 | 0 | |
03/06/2019 |
5.48
|
100 | 5.95 | 5.95 | 5.48 | 0 | 0 | 0 | |
31/05/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/05/2019 |
5.95
|
545 | 6.10 | 6.10 | 5.56 | 0 | 0 | 0 | |
29/05/2019 |
6.10
|
18,600 | 6.33 | 6.72 | 5.87 | 0 | 0 | 0 | |
28/05/2019 |
6.33
|
1,200 | 7.03 | 7.03 | 6.33 | 0 | 0 | 0 | |
27/05/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
24/05/2019 |
7.03
|
100 | 6.49 | 7.03 | 7.03 | 0 | 0 | 0 | |
23/05/2019 |
6.49
|
910 | 6.49 | 7.03 | 5.95 | 0 | 0 | 0 | |
22/05/2019 |
6.49
|
300 | 6.49 | 7.10 | 6.49 | 0 | 0 | 0 | |
21/05/2019 |
6.49
|
3,300 | 6.56 | 6.56 | 6.33 | 0 | 0 | 0 | |
20/05/2019 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/05/2019 |
6.56
|
4,508 | 6.95 | 6.95 | 6.25 | 0 | 0 | 0 | |
16/05/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/05/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/05/2019 |
6.95
|
400 | 6.87 | 6.95 | 6.80 | 0 | 0 | 0 | |
13/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
13/05/2019 |
6.87
|
200 | 6.74 | 6.87 | 6.87 | 0 | 0 | 0 | |
10/05/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/05/2019 |
6.74
|
5,300 | 6.60 | 6.95 | 6.04 | 0 | 0 | 0 | |
08/05/2019 |
6.60
|
3,300 | 6.60 | 6.60 | 6.18 | 0 | 0 | 0 | |
07/05/2019 |
6.60
|
6,600 | 6.39 | 6.81 | 6.11 | 0 | 0 | 0 | |
06/05/2019 |
6.39
|
4,800 | 6.25 | 6.53 | 5.97 | 0 | 0 | 0 | |
03/05/2019 |
6.25
|
12,200 | 6.25 | 6.25 | 6.04 | 0 | 0 | 0 | |
02/05/2019 |
6.25
|
5,400 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 | |
26/04/2019 |
6.32
|
600 | 6.04 | 6.32 | 6.18 | 0 | 0 | 0 | |
25/04/2019 |
6.04
|
3,000 | 6.39 | 6.39 | 6.04 | 0 | 0 | 0 | |
24/04/2019 |
6.39
|
3,912 | 6.18 | 6.39 | 5.83 | 0 | 0 | 0 | |
23/04/2019 |
6.18
|
1,579 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 | |
22/04/2019 |
6.25
|
4,000 | 6.25 | 6.32 | 6.11 | 0 | 0 | 0 | |
19/04/2019 |
6.25
|
2,600 | 6.25 | 6.25 | 6.11 | 0 | 0 | 0 | |
18/04/2019 |
6.25
|
8,300 | 6.11 | 6.25 | 6.04 | 0 | 0 | 0 | |
17/04/2019 |
6.11
|
12,497 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 | |
16/04/2019 |
6.46
|
8,700 | 6.18 | 6.46 | 6.11 | 0 | 700 | -0.0 | |
12/04/2019 |
6.18
|
1,300 | 6.32 | 6.32 | 6.11 | 0 | 0 | 0 | |
11/04/2019 |
6.32
|
2,050 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 | |
10/04/2019 |
6.39
|
900 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 | |
09/04/2019 |
6.46
|
14,417 | 6.39 | 6.53 | 6.11 | 0 | 0 | 0 | |
08/04/2019 |
6.39
|
3,400 | 6.39 | 6.46 | 6.11 | 0 | 0 | 0 | |
05/04/2019 |
6.39
|
4,200 | 6.53 | 6.53 | 6.11 | 0 | 0 | 0 | |
04/04/2019 |
6.53
|
2,879 | 6.60 | 6.60 | 6.04 | 0 | 0 | 0 | |
03/04/2019 |
6.60
|
100 | 6.04 | 6.60 | 6.60 | 0 | 0 | 0 | |
02/04/2019 |
6.04
|
9,000 | 6.67 | 6.67 | 6.04 | 0 | 0 | 0 | |
01/04/2019 |
6.67
|
4,600 | 6.74 | 6.74 | 6.11 | 0 | 0 | 0 | |
29/03/2019 |
6.74
|
1,400 | 6.46 | 6.74 | 6.67 | 0 | 0 | 0 | |
28/03/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
27/03/2019 |
6.46
|
100 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 | |
26/03/2019 |
6.53
|
2,706 | 6.60 | 6.67 | 6.11 | 0 | 0 | 0 | |
25/03/2019 |
6.60
|
401 | 6.11 | 6.67 | 6.60 | 0 | 0 | 0 | |
22/03/2019 |
6.11
|
700 | 6.74 | 7.37 | 6.11 | 0 | 0 | 0 | |
21/03/2019 |
6.74
|
100 | 7.30 | 7.30 | 6.74 | 0 | 0 | 0 | |
20/03/2019 |
7.30
|
21,400 | 7.37 | 7.37 | 6.67 | 0 | 0 | 0 | |
19/03/2019 |
7.37
|
200 | 6.88 | 7.37 | 7.37 | 0 | 0 | 0 | |
18/03/2019 |
6.88
|
700 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
15/03/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
14/03/2019 |
6.88
|
500 | 6.53 | 6.88 | 6.60 | 0 | 0 | 0 | |
13/03/2019 |
6.53
|
400 | 6.04 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/03/2019 |
6.04
|
5,200 | 6.32 | 6.67 | 6.04 | 0 | 0 | 0 | |
11/03/2019 |
6.32
|
4,100 | 6.95 | 6.95 | 6.32 | 0 | 0 | 0 | |
08/03/2019 |
6.95
|
100 | 7.65 | 7.65 | 6.95 | 0 | 0 | 0 | |
07/03/2019 |
7.65
|
9,300 | 7.23 | 7.65 | 6.53 | 0 | 0 | 0 | |
06/03/2019 |
7.23
|
100 | 6.95 | 7.23 | 7.23 | 0 | 0 | 0 | |
05/03/2019 |
6.95
|
6,205 | 6.88 | 7.30 | 6.25 | 0 | 0 | 0 | |
04/03/2019 |
6.88
|
1,500 | 6.88 | 7.44 | 6.88 | 0 | 0 | 0 | |
01/03/2019 |
6.88
|
100 | 7.58 | 7.58 | 6.88 | 0 | 0 | 0 | |
28/02/2019 |
7.58
|
2,246 | 8.35 | 8.35 | 7.58 | 0 | 0 | 0 | |
27/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
26/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
19/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/02/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |