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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.02
|
9,230 | 5.96 | 6.02 | 5.91 | 0 | 0 | 0 | |
09/07/2019 |
5.96
|
600 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
08/07/2019 |
5.96
|
6,330 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 | |
05/07/2019 |
5.96
|
1,120 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 | |
04/07/2019 |
6.02
|
40,440 | 6.02 | 6.02 | 5.69 | 0 | 0 | 0 | |
03/07/2019 |
6.02
|
8,830 | 6.02 | 6.02 | 5.91 | 0 | 0 | 0 | |
02/07/2019 |
6.02
|
8,790 | 6.02 | 6.02 | 5.91 | 0 | 0 | 0 | |
01/07/2019 |
6.02
|
13,510 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
28/06/2019 |
6.02
|
9,620 | 5.99 | 6.10 | 5.96 | 0 | 0 | 0 | |
27/06/2019 |
5.99
|
920 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
26/06/2019 |
6.12
|
5,580 | 6.07 | 6.12 | 6.02 | 0 | 0 | 0 | |
25/06/2019 |
6.07
|
6,770 | 6.02 | 6.07 | 5.96 | 0 | 0 | 0 | |
24/06/2019 |
6.02
|
10,100 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 | |
21/06/2019 |
6.18
|
11,330 | 6.18 | 6.18 | 6.02 | 0 | 7,660 | -0.1 | |
20/06/2019 |
6.18
|
27,010 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 | |
19/06/2019 |
6.18
|
9,750 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 | |
18/06/2019 |
6.18
|
14,310 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 | |
17/06/2019 |
6.18
|
33,100 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
14/06/2019 |
6.18
|
9,000 | 6.07 | 6.18 | 6.12 | 0 | 0 | 0 | |
13/06/2019 |
6.07
|
24,190 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
12/06/2019 |
6.18
|
21,830 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
11/06/2019 |
6.18
|
6,870 | 6.18 | 6.18 | 5.99 | 10 | 0 | 0.0 | |
10/06/2019 |
6.18
|
76,220 | 6.18 | 6.18 | 5.96 | 10 | 0 | 0.0 | |
07/06/2019 |
6.18
|
68,910 | 6.12 | 6.18 | 5.96 | 0 | 3,000 | -0.0 | |
06/06/2019 |
6.12
|
19,860 | 6.23 | 6.23 | 6.02 | 150 | 0 | 0.0 | |
05/06/2019 |
6.23
|
101,110 | 6.07 | 6.23 | 5.91 | 0 | 0 | 0 | |
04/06/2019 |
6.07
|
12,140 | 6.18 | 6.18 | 5.96 | 110 | 0 | 0.0 | |
03/06/2019 |
6.18
|
18,540 | 6.18 | 6.18 | 5.96 | 10 | 0 | 0.0 | |
31/05/2019 |
6.18
|
12,610 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
30/05/2019 |
6.18
|
27,360 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 | |
29/05/2019 |
6.18
|
89,520 | 6.07 | 6.18 | 5.91 | 0 | 0 | 0 | |
28/05/2019 |
6.07
|
3,200 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
27/05/2019 |
6.18
|
36,250 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
24/05/2019 |
6.18
|
13,410 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
23/05/2019 |
6.18
|
5,510 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
22/05/2019 |
6.28
|
5,630 | 6.23 | 6.28 | 6.12 | 10 | 0 | 0.0 | |
21/05/2019 |
6.23
|
40,100 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
20/05/2019 |
6.28
|
37,490 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
17/05/2019 |
6.28
|
43,940 | 6.23 | 6.28 | 6.12 | 10 | 5,100 | -0.1 | |
16/05/2019 |
6.23
|
18,210 | 6.23 | 6.26 | 6.07 | 0 | 0 | 0 | |
15/05/2019 |
6.23
|
18,990 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
14/05/2019 |
6.28
|
30,400 | 6.18 | 6.28 | 6.07 | 0 | 0 | 0 | |
13/05/2019 |
6.18
|
23,640 | 6.18 | 6.18 | 6.15 | 0 | 0 | 0 | |
10/05/2019 |
6.18
|
31,830 | 6.18 | 6.23 | 6.12 | 0 | 0 | 0 | |
09/05/2019 |
6.18
|
2,190 | 6.31 | 6.31 | 6.07 | 10 | 0 | 0.0 | |
08/05/2019 |
6.31
|
60,090 | 6.20 | 6.31 | 6.12 | 0 | 0 | 0 | |
07/05/2019 |
6.20
|
30,010 | 6.02 | 6.20 | 6.07 | 0 | 0 | 0 | |
06/05/2019 |
6.02
|
11,630 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
03/05/2019 |
6.18
|
11,640 | 6.23 | 6.23 | 6.04 | 30 | 0 | 0.0 | |
02/05/2019 |
6.23
|
22,210 | 6.23 | 6.45 | 6.23 | 10 | 0 | 0.0 | |
26/04/2019 |
6.23
|
26,220 | 6.23 | 6.28 | 6.15 | 0 | 0 | 0 | |
25/04/2019 |
6.23
|
126,580 | 5.96 | 6.36 | 5.85 | 110 | 0 | 0.0 | |
24/04/2019 |
5.96
|
12,420 | 6.07 | 6.07 | 5.96 | 0 | 0 | 0 | |
23/04/2019 |
6.07
|
18,380 | 6.04 | 6.10 | 6.02 | 1,170 | 0 | 0.0 | |
22/04/2019 |
6.04
|
4,820 | 6.04 | 6.10 | 6.02 | 0 | 0 | 0 | |
19/04/2019 |
6.04
|
4,030 | 6.02 | 6.18 | 6.04 | 0 | 0 | 0 | |
18/04/2019 |
6.02
|
11,520 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 | |
17/04/2019 |
6.10
|
64,100 | 6.15 | 6.18 | 6.10 | 0 | 0 | 0 | |
16/04/2019 |
6.15
|
9,420 | 6.18 | 6.18 | 6.15 | 0 | 0 | 0 | |
12/04/2019 |
6.18
|
28,590 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 | |
11/04/2019 |
6.31
|
27,680 | 6.23 | 6.34 | 6.23 | 0 | 0 | 0 | |
10/04/2019 |
6.23
|
4,520 | 6.31 | 6.34 | 6.23 | 0 | 0 | 0 | |
09/04/2019 |
6.31
|
8,450 | 6.36 | 6.39 | 6.28 | 2,000 | 0 | 0.0 | |
08/04/2019 |
6.36
|
115,440 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
05/04/2019 |
6.36
|
18,460 | 6.12 | 6.39 | 6.07 | 20 | 0 | 0.0 | |
04/04/2019 |
6.12
|
18,370 | 6.12 | 6.18 | 6.12 | 0 | 0 | 0 | |
03/04/2019 |
6.12
|
35,160 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
02/04/2019 |
6.28
|
21,340 | 6.31 | 6.36 | 6.23 | 0 | 0 | 0 | |
01/04/2019 |
6.31
|
55,680 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 | |
29/03/2019 |
6.34
|
2,040 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
28/03/2019 |
6.39
|
4,270 | 6.42 | 6.42 | 6.18 | 20 | 0 | 0.0 | |
27/03/2019 |
6.42
|
2,530 | 6.39 | 6.45 | 6.23 | 0 | 0 | 0 | |
26/03/2019 |
6.39
|
58,490 | 6.20 | 6.45 | 6.15 | 30 | 0 | 0.0 | |
25/03/2019 |
6.20
|
31,290 | 6.55 | 6.55 | 6.20 | 60 | 0 | 0.0 | |
22/03/2019 |
6.55
|
64,340 | 6.71 | 6.71 | 6.26 | 2,850 | 0 | 0.0 | |
21/03/2019 |
6.71
|
142,800 | 6.55 | 6.71 | 6.18 | 6,250 | 0 | 0.1 | |
20/03/2019 |
6.55
|
119,450 | 6.74 | 6.74 | 6.28 | 1,000 | 0 | 0.0 | |
19/03/2019 |
6.74
|
50,580 | 6.77 | 6.82 | 6.71 | 0 | 0 | 0 | |
18/03/2019 |
6.77
|
26,900 | 6.71 | 6.82 | 6.66 | 0 | 0 | 0 | |
15/03/2019 |
6.71
|
120,660 | 6.69 | 6.71 | 6.66 | 0 | 5,000 | -0.1 | |
14/03/2019 |
6.69
|
78,620 | 6.69 | 6.71 | 6.61 | 0 | 7,410 | -0.1 | |
13/03/2019 |
6.69
|
72,890 | 6.71 | 6.71 | 6.55 | 0 | 8,080 | -0.1 | |
12/03/2019 |
6.71
|
94,390 | 6.71 | 6.82 | 6.61 | 0 | 9,100 | -0.1 | |
11/03/2019 |
6.71
|
105,210 | 6.55 | 6.74 | 6.55 | 0 | 8,400 | -0.1 | |
08/03/2019 |
6.55
|
22,780 | 6.66 | 6.66 | 6.47 | 0 | 500 | -0.0 | |
07/03/2019 |
6.66
|
40,670 | 6.85 | 6.85 | 6.55 | 20 | 0 | 0.0 | |
06/03/2019 |
6.85
|
11,970 | 6.85 | 6.85 | 6.66 | 10 | 0 | 0.0 | |
05/03/2019 |
6.85
|
44,690 | 6.77 | 6.93 | 6.58 | 0 | 7,760 | -0.1 | |
04/03/2019 |
6.77
|
175,370 | 6.61 | 6.96 | 6.34 | 0 | 21,370 | -0.3 | |
01/03/2019 |
6.61
|
140,270 | 6.18 | 6.61 | 6.26 | 0 | 0 | 0 | |
28/02/2019 |
6.18
|
74,760 | 6.15 | 6.45 | 6.15 | 0 | 0 | 0 | |
27/02/2019 |
6.15
|
19,820 | 6.18 | 6.26 | 6.15 | 0 | 0 | 0 | |
26/02/2019 |
6.18
|
13,700 | 6.31 | 6.31 | 6.18 | 0 | 0 | 0 | |
25/02/2019 |
6.31
|
58,220 | 6.39 | 6.39 | 6.18 | 120 | 0 | 0.0 | |
22/02/2019 |
6.39
|
33,530 | 6.28 | 6.71 | 6.28 | 10 | 100 | -0.0 | |
21/02/2019 |
6.28
|
3,720 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
20/02/2019 |
6.31
|
6,220 | 6.28 | 6.31 | 6.20 | 610 | 0 | 0.0 | |
19/02/2019 |
6.28
|
31,680 | 6.23 | 6.34 | 6.18 | 0 | 0 | 0 | |
18/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1) | |||||||||
18/02/2019 |
6.23
|
22,380 | 6.19 | 6.34 | 6.18 | 0 | 0 | 0 | |
15/02/2019 |
6.19
|
53,750 | 6.24 | 6.49 | 6.14 | 50 | 0 | 0.0 |