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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.99
|
126 | 6.39 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/07/2019 |
6.39
|
100 | 5.86 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/07/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/07/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/07/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/07/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/07/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/07/2019 |
5.86
|
26 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
01/07/2019 |
5.86
|
800 | 6.39 | 6.39 | 5.86 | 0 | 0 | 0 | |
28/06/2019 |
6.39
|
8,800 | 6.39 | 6.39 | 5.99 | 0 | 8,500 | -0.1 | |
27/06/2019 |
6.39
|
500 | 6.79 | 6.79 | 6.39 | 0 | 0 | 0 | |
26/06/2019 |
6.79
|
626 | 7.53 | 7.53 | 6.79 | 0 | 0 | 0 | |
25/06/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/06/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/06/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/06/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
19/06/2019 |
7.53
|
0 | 7.51 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/06/2019 |
7.51
|
126 | 8.29 | 8.29 | 7.51 | 0 | 0 | 0 | |
17/06/2019 |
8.29
|
1,200 | 8.90 | 8.90 | 8.29 | 0 | 0 | 0 | |
14/06/2019 |
8.90
|
1,000 | 8.17 | 8.96 | 8.78 | 0 | 300 | -0.0 | |
13/06/2019 |
8.17
|
26 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/06/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/06/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/06/2019 |
8.17
|
500 | 9.08 | 9.08 | 8.17 | 0 | 0 | 0 | |
07/06/2019 |
9.08
|
100 | 8.29 | 9.08 | 9.08 | 0 | 0 | 0 | |
06/06/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/06/2019 |
8.29
|
800 | 8.35 | 8.35 | 8.23 | 800 | 700 | 0.0 | |
04/06/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/06/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
30/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
29/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/05/2019 |
8.35
|
26 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/05/2019 |
8.35
|
300 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 | |
23/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/05/2019 |
8.96
|
200 | 8.23 | 9.02 | 8.96 | 0 | 0 | 0 | |
20/05/2019 |
8.23
|
100 | 7.57 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/05/2019 |
7.57
|
100 | 6.90 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/05/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
15/05/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
14/05/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/05/2019 |
6.90
|
100 | 6.66 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/05/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/05/2019 |
6.66
|
1,200 | 7.26 | 7.87 | 6.66 | 1,000 | 0 | 0.0 | |
08/05/2019 |
7.26
|
202 | 6.66 | 7.26 | 7.26 | 0 | 0 | 0 | |
07/05/2019 |
6.66
|
800 | 6.05 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/05/2019 |
6.05
|
2,501 | 5.99 | 6.05 | 6.05 | 0 | 0 | 0 | |
03/05/2019 |
5.99
|
6,100 | 6.66 | 6.66 | 5.99 | 5,700 | 0 | 0.1 | |
02/05/2019 |
6.66
|
227 | 6.05 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/04/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/04/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/04/2019 |
6.05
|
1,100 | 5.63 | 6.05 | 5.99 | 0 | 0 | 0 | |
23/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
22/04/2019 |
5.63
|
200 | 5.57 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
17/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
10/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
05/04/2019 |
5.57
|
9,000 | 6.11 | 6.11 | 5.57 | 5,000 | 0 | 0.0 | |
04/04/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/04/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
02/04/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
01/04/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/03/2019 |
6.11
|
2,018 | 5.57 | 6.11 | 6.05 | 0 | 0 | 0 | |
27/03/2019 |
5.57
|
1,000 | 6.05 | 6.05 | 5.57 | 0 | 0 | 0 | |
26/03/2019 |
6.05
|
2,000 | 5.57 | 6.05 | 5.99 | 0 | 0 | 0 | |
25/03/2019 |
5.57
|
1,000 | 6.11 | 6.11 | 5.57 | 0 | 0 | 0 | |
22/03/2019 |
6.11
|
2,000 | 6.05 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/03/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
20/03/2019 |
6.05
|
12,539 | 5.51 | 6.05 | 4.96 | 0 | 0 | 0 | |
19/03/2019 |
5.51
|
500 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 | |
18/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/03/2019 |
6.11
|
5,600 | 5.99 | 6.11 | 6.05 | 0 | 0 | 0 | |
14/03/2019 |
5.99
|
2 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
13/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
12/03/2019 |
5.99
|
8,500 | 5.93 | 6.05 | 5.39 | 0 | 0 | 0 | |
11/03/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/03/2019 |
5.93
|
1,200 | 5.93 | 5.93 | 5.39 | 0 | 0 | 0 | |
07/03/2019 |
5.93
|
1,007 | 5.63 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
04/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
01/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/02/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
27/02/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/02/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
25/02/2019 |
5.63
|
4,700 | 6.05 | 6.05 | 5.45 | 0 | 600 | -0.0 | |
22/02/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
21/02/2019 |
6.05
|
3,700 | 5.87 | 6.05 | 5.39 | 0 | 0 | 0 | |
20/02/2019 |
5.87
|
2,000 | 5.87 | 6.42 | 5.87 | 0 | 0 | 0 | |
19/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
18/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |