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 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.47
|
438,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
10/07/2019 |
6.55
|
251,800 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
09/07/2019 |
6.47
|
20,700 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
08/07/2019 |
6.47
|
220,100 | 6.47 | 6.47 | 6.39 | 0 | 200 | -0.0 | |
05/07/2019 |
6.47
|
226,000 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
04/07/2019 |
6.47
|
1,190,300 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
03/07/2019 |
6.47
|
416,200 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 | |
02/07/2019 |
6.47
|
334,900 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
01/07/2019 |
6.47
|
297,400 | 6.39 | 6.55 | 6.39 | 0 | 0 | 0 | |
28/06/2019 |
6.39
|
215,200 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 | |
27/06/2019 |
6.55
|
856,900 | 6.63 | 6.71 | 6.39 | 0 | 0 | 0 | |
26/06/2019 |
6.63
|
877,818 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 | |
25/06/2019 |
6.63
|
765,600 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 | |
24/06/2019 |
6.55
|
472,500 | 6.63 | 6.71 | 6.39 | 0 | 0 | 0 | |
21/06/2019 |
6.63
|
634,900 | 6.63 | 6.71 | 6.39 | 0 | 0 | 0 | |
20/06/2019 |
6.63
|
2,468,620 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 | |
19/06/2019 |
6.55
|
272,500 | 6.39 | 6.55 | 6.39 | 0 | 0 | 0 | |
18/06/2019 |
6.39
|
331,910 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
17/06/2019 |
6.47
|
382,200 | 6.47 | 6.47 | 6.39 | 0 | 700 | -0.0 | |
14/06/2019 |
6.47
|
202,900 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
13/06/2019 |
6.47
|
1,222,300 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
12/06/2019 |
6.55
|
209,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
11/06/2019 |
6.55
|
290,000 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 | |
10/06/2019 |
6.63
|
203,500 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 | |
07/06/2019 |
6.63
|
1,778,500 | 6.47 | 6.79 | 6.39 | 0 | 0 | 0 | |
06/06/2019 |
6.47
|
233,900 | 6.39 | 6.55 | 5.83 | 0 | 0 | 0 | |
05/06/2019 |
6.39
|
546,500 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
04/06/2019 |
6.39
|
498,100 | 6.71 | 6.71 | 6.23 | 0 | 0 | 0 | |
03/06/2019 |
6.71
|
4,118 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 | |
31/05/2019 |
6.55
|
422,200 | 6.79 | 6.87 | 6.55 | 0 | 0 | 0 | |
30/05/2019 |
6.79
|
100 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
29/05/2019 |
6.87
|
819,800 | 6.79 | 6.87 | 6.63 | 100 | 0 | 0.0 | |
28/05/2019 |
6.79
|
42,400 | 6.63 | 6.79 | 6.63 | 0 | 0 | 0 | |
27/05/2019 |
6.63
|
1,497,300 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 | |
24/05/2019 |
6.95
|
294,550 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
23/05/2019 |
6.95
|
10,600 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 | |
22/05/2019 |
6.95
|
600,618 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 | |
21/05/2019 |
6.95
|
104,540 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 | |
20/05/2019 |
7.03
|
51,100 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 | |
17/05/2019 |
6.95
|
351,200 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 | |
16/05/2019 |
6.95
|
408,102 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
15/05/2019 |
7.11
|
724,200 | 7.03 | 7.11 | 6.95 | 0 | 20,000 | -0.2 | |
14/05/2019 |
7.03
|
424,400 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 | |
13/05/2019 |
7.19
|
303,400 | 7.35 | 7.35 | 7.03 | 0 | 0 | 0 | |
10/05/2019 |
7.35
|
63,200 | 7.35 | 7.35 | 7.11 | 0 | 0 | 0 | |
09/05/2019 |
7.35
|
688,600 | 7.19 | 7.43 | 7.03 | 0 | 0 | 0 | |
08/05/2019 |
7.19
|
103,000 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 | |
07/05/2019 |
7.11
|
571,000 | 7.19 | 7.35 | 7.03 | 0 | 0 | 0 | |
06/05/2019 |
7.19
|
289,808 | 7.11 | 7.19 | 6.79 | 0 | 0 | 0 | |
03/05/2019 |
7.11
|
227,750 | 7.19 | 7.27 | 6.87 | 0 | 0 | 0 | |
02/05/2019 |
7.19
|
41,400 | 7.35 | 7.43 | 7.11 | 0 | 0 | 0 | |
26/04/2019 |
7.35
|
185,700 | 7.35 | 7.43 | 7.19 | 0 | 0 | 0 | |
25/04/2019 |
7.35
|
382,600 | 7.11 | 7.35 | 7.11 | 0 | 0 | 0 | |
24/04/2019 |
7.11
|
801,800 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 | |
23/04/2019 |
7.27
|
1,026,400 | 7.11 | 7.35 | 7.03 | 0 | 0 | 0 | |
22/04/2019 |
7.11
|
364,000 | 7.11 | 7.35 | 7.03 | 0 | 0 | 0 | |
19/04/2019 |
7.11
|
942,100 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
18/04/2019 |
7.11
|
175,000 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 | |
17/04/2019 |
7.11
|
738,400 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 | |
16/04/2019 |
7.03
|
278,500 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
12/04/2019 |
7.11
|
319,610 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 | |
11/04/2019 |
7.03
|
243,097 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 | |
10/04/2019 |
6.87
|
344,000 | 6.87 | 7.03 | 6.71 | 0 | 0 | 0 | |
09/04/2019 |
6.87
|
295,100 | 7.11 | 7.19 | 6.87 | 0 | 0 | 0 | |
08/04/2019 |
7.11
|
802,310 | 7.03 | 7.35 | 6.63 | 0 | 0 | 0 | |
05/04/2019 |
7.03
|
460,603 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 | |
04/04/2019 |
7.03
|
309,900 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 | |
03/04/2019 |
6.95
|
1,100,000 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 | |
02/04/2019 |
6.87
|
422,600 | 7.03 | 7.11 | 6.87 | 0 | 0 | 0 | |
01/04/2019 |
7.03
|
859,300 | 7.19 | 7.43 | 6.87 | 0 | 0 | 0 | |
29/03/2019 |
7.19
|
521,200 | 6.79 | 7.19 | 6.79 | 0 | 0 | 0 | |
28/03/2019 |
6.79
|
511,900 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 | |
27/03/2019 |
6.87
|
365,402 | 6.71 | 6.95 | 6.71 | 0 | 0 | 0 | |
26/03/2019 |
6.71
|
70,600 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 | |
25/03/2019 |
6.71
|
242,303 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 | |
22/03/2019 |
6.79
|
823,113 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 | |
21/03/2019 |
6.87
|
781,700 | 6.87 | 7.03 | 6.79 | 0 | 0 | 0 | |
20/03/2019: Quyền mua cổ phiếu: 100/62 Giá: 10 (Volume + 62%, Ratio=0.62) | |||||||||
20/03/2019 |
6.87
|
751,421 | 7.35 | 7.35 | 6.79 | 0 | 0 | 0 | |
19/03/2019 |
6.95
|
1,154,102 | 7.19 | 7.19 | 6.87 | 0 | 0 | 0 | |
18/03/2019 |
7.19
|
1,953,430 | 6.79 | 7.19 | 6.71 | 0 | 0 | 0 | |
15/03/2019 |
6.79
|
1,445,100 | 6.95 | 7.11 | 6.71 | 0 | 0 | 0 | |
14/03/2019 |
6.95
|
544,500 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
13/03/2019 |
6.95
|
1,277,300 | 6.79 | 6.95 | 6.71 | 0 | 0 | 0 | |
12/03/2019 |
6.79
|
626,331 | 6.79 | 6.95 | 6.71 | 0 | 0 | 0 | |
11/03/2019 |
6.79
|
827,400 | 6.63 | 6.79 | 6.47 | 0 | 0 | 0 | |
08/03/2019 |
6.63
|
245,500 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 | |
07/03/2019 |
6.79
|
372,320 | 6.79 | 6.87 | 6.79 | 0 | 0 | 0 | |
06/03/2019 |
6.79
|
1,184,103 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
05/03/2019 |
6.95
|
204,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/03/2019 |
6.95
|
250,000 | 6.79 | 6.95 | 6.63 | 0 | 0 | 0 | |
01/03/2019 |
6.79
|
300,000 | 6.87 | 6.87 | 6.71 | 0 | 100 | -0.0 | |
28/02/2019 |
6.87
|
4,210 | 6.63 | 6.87 | 6.71 | 0 | 0 | 0 | |
27/02/2019 |
6.63
|
316,019 | 6.79 | 6.87 | 6.63 | 0 | 0 | 0 | |
26/02/2019 |
6.79
|
199,500 | 6.95 | 7.03 | 6.79 | 0 | 0 | 0 | |
25/02/2019 |
6.95
|
469,400 | 7.03 | 7.03 | 6.87 | 12,000 | 0 | 0.1 | |
22/02/2019 |
7.03
|
222,300 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 | |
21/02/2019 |
7.03
|
221,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
20/02/2019 |
7.03
|
932,900 | 7.11 | 7.11 | 6.71 | 0 | 0 | 0 | |
19/02/2019 |
7.11
|
262,041 | 6.95 | 7.19 | 6.95 | 0 | 0 | 0 | |
18/02/2019 |
6.95
|
31,600 | 6.87 | 6.95 | 6.87 | 0 | 0 | 0 |