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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
17.31
|
19,100 | 17.23 | 17.31 | 17.23 | 0 | 0 | 0 | |
09/07/2019 |
17.23
|
20,000 | 17.23 | 17.31 | 17.16 | 0 | 0 | 0 | |
08/07/2019 |
17.23
|
30,300 | 17.31 | 17.31 | 17.09 | 0 | 0 | 0 | |
05/07/2019 |
17.31
|
18,500 | 17.31 | 17.31 | 17.23 | 0 | 0 | 0 | |
04/07/2019 |
17.31
|
19,500 | 17.31 | 17.38 | 17.23 | 0 | 0 | 0 | |
03/07/2019 |
17.31
|
25,100 | 16.95 | 17.31 | 16.95 | 0 | 0 | 0 | |
02/07/2019 |
16.95
|
18,700 | 17.31 | 17.31 | 16.95 | 200 | 0 | 0.0 | |
01/07/2019 |
17.31
|
16,400 | 17.31 | 17.31 | 16.88 | 0 | 0 | 0 | |
28/06/2019 |
17.31
|
16,000 | 17.31 | 17.31 | 17.23 | 0 | 0 | 0 | |
27/06/2019 |
17.31
|
20,800 | 17.31 | 17.31 | 16.95 | 0 | 0 | 0 | |
26/06/2019 |
17.31
|
21,400 | 17.31 | 17.45 | 17.16 | 0 | 0 | 0 | |
25/06/2019 |
17.31
|
23,400 | 17.31 | 17.45 | 17.16 | 0 | 0 | 0 | |
24/06/2019 |
17.31
|
19,100 | 17.23 | 17.31 | 17.09 | 0 | 0 | 0 | |
21/06/2019 |
17.23
|
22,800 | 17.23 | 17.31 | 17.16 | 0 | 0 | 0 | |
20/06/2019 |
17.23
|
14,300 | 17.23 | 17.23 | 16.88 | 0 | 0 | 0 | |
19/06/2019 |
17.23
|
22,200 | 17.23 | 17.23 | 16.88 | 0 | 0 | 0 | |
18/06/2019 |
17.23
|
24,500 | 17.23 | 17.23 | 16.88 | 0 | 0 | 0 | |
17/06/2019 |
17.23
|
27,100 | 17.23 | 17.23 | 16.88 | 0 | 0 | 0 | |
14/06/2019 |
17.23
|
21,330 | 17.23 | 17.38 | 17.02 | 0 | 0 | 0 | |
13/06/2019 |
17.23
|
22,300 | 17.31 | 17.38 | 17.16 | 0 | 0 | 0 | |
12/06/2019 |
17.31
|
21,250 | 17.45 | 17.45 | 17.16 | 0 | 0 | 0 | |
11/06/2019 |
17.45
|
26,400 | 17.45 | 17.52 | 17.09 | 0 | 0 | 0 | |
10/06/2019 |
17.45
|
35,700 | 17.66 | 17.66 | 17.16 | 0 | 0 | 0 | |
07/06/2019 |
17.66
|
33,000 | 17.23 | 17.66 | 17.16 | 0 | 0 | 0 | |
06/06/2019 |
17.23
|
500 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/06/2019 |
17.23
|
2,300 | 17.23 | 17.38 | 17.23 | 0 | 0 | 0 | |
04/06/2019 |
17.23
|
6,800 | 17.38 | 17.38 | 17.02 | 0 | 0 | 0 | |
03/06/2019 |
17.38
|
3,420 | 17.38 | 17.52 | 17.23 | 0 | 0 | 0 | |
31/05/2019 |
17.38
|
12,300 | 18.01 | 18.01 | 17.38 | 0 | 0 | 0 | |
30/05/2019 |
18.01
|
23,700 | 18.22 | 18.22 | 17.94 | 0 | 0 | 0 | |
29/05/2019 |
18.22
|
22,600 | 18.29 | 18.36 | 18.01 | 0 | 0 | 0 | |
28/05/2019 |
18.29
|
22,230 | 18.29 | 18.43 | 18.22 | 0 | 0 | 0 | |
27/05/2019 |
18.29
|
93,320 | 18.29 | 18.71 | 18.08 | 0 | 15,000 | -0.4 | |
24/05/2019 |
18.29
|
65,910 | 18.43 | 18.43 | 18.15 | 0 | 0 | 0 | |
23/05/2019 |
18.43
|
70,710 | 18.29 | 18.43 | 18.01 | 0 | 0 | 0 | |
22/05/2019 |
18.29
|
57,500 | 18.29 | 18.36 | 17.94 | 0 | 0 | 0 | |
21/05/2019 |
18.29
|
70,850 | 18.22 | 18.36 | 17.87 | 0 | 0 | 0 | |
20/05/2019 |
18.22
|
58,300 | 18.22 | 18.43 | 17.87 | 0 | 0 | 0 | |
17/05/2019 |
18.22
|
69,200 | 17.94 | 19.27 | 17.66 | 0 | 0 | 0 | |
16/05/2019 |
17.94
|
106,220 | 17.52 | 17.94 | 17.23 | 0 | 0 | 0 | |
15/05/2019 |
17.52
|
19,700 | 17.38 | 17.52 | 17.09 | 0 | 0 | 0 | |
14/05/2019 |
17.38
|
17,200 | 17.52 | 17.59 | 17.02 | 0 | 1,500 | -0.0 | |
13/05/2019 |
17.52
|
23,800 | 17.73 | 17.73 | 17.09 | 0 | 0 | 0 | |
10/05/2019 |
17.73
|
42,600 | 17.80 | 17.87 | 17.02 | 0 | 500 | -0.0 | |
09/05/2019 |
17.80
|
8,010 | 17.80 | 17.94 | 17.52 | 0 | 0 | 0 | |
08/05/2019 |
17.80
|
20,000 | 17.73 | 18.22 | 17.45 | 0 | 0 | 0 | |
07/05/2019 |
17.73
|
40,000 | 17.45 | 18.08 | 17.38 | 0 | 0 | 0 | |
06/05/2019 |
17.45
|
23,300 | 17.38 | 17.59 | 17.23 | 0 | 0 | 0 | |
03/05/2019 |
17.38
|
17,400 | 17.23 | 17.45 | 17.31 | 0 | 0 | 0 | |
02/05/2019 |
17.23
|
17,800 | 17.31 | 17.45 | 17.16 | 400 | 0 | 0.0 | |
26/04/2019 |
17.31
|
13,700 | 17.31 | 17.38 | 17.31 | 0 | 0 | 0 | |
25/04/2019 |
17.31
|
24,600 | 17.31 | 17.38 | 17.16 | 0 | 0 | 0 | |
24/04/2019 |
17.31
|
25,600 | 17.31 | 17.38 | 17.16 | 0 | 0 | 0 | |
23/04/2019 |
17.31
|
29,700 | 17.23 | 17.45 | 17.23 | 0 | 0 | 0 | |
22/04/2019 |
17.23
|
17,325 | 17.38 | 17.45 | 17.16 | 0 | 0 | 0 | |
19/04/2019 |
17.38
|
15,100 | 17.38 | 17.45 | 17.23 | 0 | 0 | 0 | |
18/04/2019 |
17.38
|
21,800 | 17.52 | 17.52 | 17.16 | 0 | 0 | 0 | |
17/04/2019 |
17.52
|
36,310 | 17.52 | 17.59 | 17.23 | 0 | 0 | 0 | |
16/04/2019 |
17.52
|
33,000 | 17.45 | 17.52 | 17.16 | 0 | 0 | 0 | |
12/04/2019 |
17.45
|
27,200 | 17.52 | 17.52 | 17.23 | 0 | 0 | 0 | |
11/04/2019 |
17.52
|
41,200 | 17.23 | 17.59 | 17.23 | 0 | 0 | 0 | |
10/04/2019 |
17.23
|
21,100 | 17.59 | 17.73 | 17.23 | 0 | 0 | 0 | |
09/04/2019 |
17.59
|
47,300 | 17.52 | 17.66 | 17.38 | 200 | 0 | 0.0 | |
08/04/2019 |
17.52
|
42,100 | 17.73 | 17.87 | 17.38 | 0 | 0 | 0 | |
05/04/2019 |
17.73
|
64,800 | 17.66 | 17.87 | 17.23 | 0 | 0 | 0 | |
04/04/2019 |
17.66
|
47,400 | 17.38 | 18.01 | 17.38 | 0 | 0 | 0 | |
03/04/2019 |
17.38
|
25,300 | 17.66 | 17.73 | 17.31 | 0 | 0 | 0 | |
02/04/2019 |
17.66
|
44,900 | 17.59 | 18.15 | 17.52 | 0 | 0 | 0 | |
01/04/2019 |
17.59
|
59,300 | 17.09 | 18.15 | 17.16 | 400 | 0 | 0.0 | |
29/03/2019 |
17.09
|
42,100 | 17.80 | 18.22 | 17.09 | 3,000 | 0 | 0.1 | |
28/03/2019 |
17.80
|
50,400 | 17.73 | 18.57 | 17.52 | 0 | 0 | 0 | |
27/03/2019 |
17.73
|
36,200 | 17.66 | 18.57 | 17.52 | 0 | 0 | 0 | |
26/03/2019 |
17.66
|
55,000 | 19.34 | 19.55 | 17.66 | 0 | 0 | 0 | |
25/03/2019 |
19.34
|
39,500 | 18.92 | 19.83 | 17.52 | 0 | 0 | 0 | |
22/03/2019 |
18.92
|
59,600 | 20.25 | 20.95 | 18.92 | 0 | 0 | 0 | |
21/03/2019 |
20.25
|
78,500 | 19.90 | 20.32 | 19.83 | 0 | 0 | 0 | |
20/03/2019 |
19.90
|
48,100 | 20.04 | 20.25 | 19.83 | 0 | 0 | 0 | |
19/03/2019 |
20.04
|
45,300 | 20.95 | 20.95 | 19.83 | 0 | 0 | 0 | |
18/03/2019 |
20.95
|
64,501 | 21.23 | 21.23 | 20.32 | 0 | 0 | 0 | |
15/03/2019 |
21.23
|
40,402 | 21.72 | 21.72 | 21.02 | 0 | 0 | 0 | |
14/03/2019 |
21.72
|
39,200 | 22.00 | 22.28 | 21.65 | 0 | 0 | 0 | |
13/03/2019 |
22.00
|
41,602 | 22.28 | 22.35 | 21.65 | 0 | 0 | 0 | |
12/03/2019 |
22.28
|
66,304 | 21.86 | 22.28 | 21.09 | 0 | 0 | 0 | |
11/03/2019 |
21.86
|
41,500 | 20.11 | 22.07 | 20.25 | 300 | 0 | 0.0 | |
08/03/2019 |
20.11
|
89,700 | 20.04 | 20.25 | 19.62 | 0 | 0 | 0 | |
07/03/2019 |
20.04
|
66,400 | 19.20 | 20.04 | 19.13 | 0 | 4,400 | -0.1 | |
06/03/2019 |
19.20
|
77,315 | 19.20 | 19.27 | 18.78 | 0 | 0 | 0 | |
05/03/2019 |
19.20
|
89,800 | 19.48 | 19.55 | 18.99 | 0 | 0 | 0 | |
04/03/2019 |
19.48
|
91,300 | 18.92 | 20.81 | 19.06 | 0 | 0 | 0 | |
01/03/2019: Quyền mua cổ phiếu: 100/75 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
01/03/2019 |
18.92
|
102,100 | 17.26 | 18.92 | 18.22 | 0 | 5,000 | -0.1 | |
28/02/2019 |
17.26
|
144,600 | 17.45 | 17.45 | 15.75 | 0 | 13,500 | -0.5 | |
27/02/2019 |
17.45
|
121,600 | 17.45 | 17.84 | 16.87 | 0 | 34,600 | -1.2 | |
26/02/2019 |
17.45
|
110,910 | 17.45 | 17.55 | 16.77 | 2,000 | 59,000 | -2.0 | |
25/02/2019 |
17.45
|
71,024 | 17.11 | 17.45 | 17.16 | 0 | 1,000 | -0.0 | |
22/02/2019 |
17.11
|
56,600 | 16.92 | 17.11 | 16.72 | 2,000 | 0 | 0.1 | |
21/02/2019 |
16.92
|
38,900 | 16.96 | 17.06 | 16.72 | 0 | 0 | 0 | |
20/02/2019 |
16.96
|
31,334 | 17.01 | 17.64 | 16.62 | 0 | 0 | 0 | |
19/02/2019 |
17.01
|
28,900 | 16.87 | 17.59 | 16.82 | 0 | 0 | 0 | |
18/02/2019 |
16.87
|
70,500 | 16.77 | 17.35 | 16.33 | 0 | 0 | 0 | |
15/02/2019 |
16.77
|
24,000 | 17.01 | 17.06 | 16.48 | 0 | 0 | 0 |