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) |
-0.70 | -5.19% | 1,090,000 | 0 | 0 |
12.40
13.50
12.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.03% | 2,332,000 | -25 | -0.0 |
12.40
13.50
12.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.54% | 3,931,700 | -25 | -0.0 |
12.40
13.80
12.80
|
6 tháng
(2024-03-25) |
-1.10 | -7.91% | 7,158,300 | -25 | -0.0 |
12.40
14.30
12.80
|
12 tháng
(2023-09-26) |
0.58 | 4.79% | 12,725,300 | -80,351 | -1.3 |
11.38
14.70
12.80
|
24 tháng
(2022-10-03) |
1.14 | 9.79% | 24,539,972 | -370,162 | -6.2 |
7.72
15.02
12.80
|
36 tháng
(2021-10-06) |
-7.24 | -36.14% | 41,818,402 | -256,862 | -1.3 |
7.72
25.15
12.80
|
60 tháng
(2019-10-17) |
7.18 | 127.61% | 65,969,036 | -597,034 | -3.4 |
4.02
25.15
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
10/07/2019 |
5.72
|
600 | 5.86 | 5.86 | 5.39 | 0 | 100 | -0.0 | |
09/07/2019 |
5.86
|
700 | 5.81 | 6.05 | 5.48 | 0 | 0 | 0 | |
08/07/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
05/07/2019 |
5.81
|
200 | 6.00 | 6.00 | 5.44 | 0 | 100 | -0.0 | |
04/07/2019 |
6.00
|
100 | 5.86 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/07/2019 |
5.86
|
200 | 5.86 | 5.86 | 5.34 | 0 | 100 | -0.0 | |
02/07/2019 |
5.86
|
400 | 6.00 | 6.00 | 5.44 | 0 | 100 | -0.0 | |
01/07/2019 |
6.00
|
200 | 6.00 | 6.00 | 5.44 | 0 | 100 | -0.0 | |
28/06/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/06/2019 |
6.00
|
100 | 5.86 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/06/2019 |
5.86
|
1,600 | 5.86 | 5.86 | 5.62 | 1,000 | 0 | 0.0 | |
25/06/2019 |
5.86
|
216 | 5.86 | 5.86 | 5.30 | 0 | 100 | -0.0 | |
24/06/2019 |
5.86
|
300 | 6.05 | 6.05 | 5.48 | 0 | 100 | -0.0 | |
21/06/2019 |
6.05
|
200 | 5.76 | 6.05 | 5.20 | 0 | 100 | -0.0 | |
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
20/06/2019 |
5.76
|
2,100 | 5.51 | 6.05 | 5.76 | 0 | 0 | 0 | |
19/06/2019 |
5.51
|
9,000 | 5.47 | 5.51 | 5.47 | 0 | 0 | 0 | |
18/06/2019 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
17/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/06/2019 |
5.47
|
4,000 | 5.47 | 5.47 | 5.47 | 2,400 | 0 | 0.0 | |
13/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
12/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
05/06/2019 |
5.47
|
6,900 | 5.62 | 5.62 | 5.47 | 4,000 | 0 | 0.1 | |
04/06/2019 |
5.62
|
300 | 5.66 | 5.66 | 5.27 | 200 | 100 | 0.0 | |
03/06/2019 |
5.66
|
200 | 5.78 | 5.78 | 5.27 | 0 | 100 | -0.0 | |
31/05/2019 |
5.78
|
300 | 5.62 | 5.78 | 5.62 | 0 | 0 | 0 | |
30/05/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/05/2019 |
5.62
|
700 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 | |
28/05/2019 |
5.62
|
200 | 5.62 | 5.62 | 5.27 | 0 | 100 | -0.0 | |
27/05/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/05/2019 |
5.62
|
400 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 | |
23/05/2019 |
5.70
|
5,500 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
22/05/2019 |
5.74
|
2,400 | 5.27 | 5.78 | 5.27 | 0 | 1,500 | 0 | |
21/05/2019 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/05/2019 |
5.27
|
100 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 | |
16/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/05/2019 |
5.47
|
14 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
09/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
08/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
03/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/05/2019 |
5.47
|
2,100 | 5.35 | 5.74 | 5.47 | 0 | 100 | -0.0 | |
26/04/2019 |
5.35
|
2,100 | 4.92 | 5.35 | 5.23 | 0 | 0 | 0 | |
25/04/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
24/04/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
23/04/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
22/04/2019 |
4.92
|
200 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 | |
19/04/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
18/04/2019 |
5.08
|
700 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
17/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
12/04/2019 |
5.27
|
1,020 | 5.86 | 5.86 | 5.27 | 0 | 0 | 0 | |
11/04/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
10/04/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
09/04/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/04/2019 |
5.86
|
100 | 5.51 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/04/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
04/04/2019 |
5.51
|
100 | 5.27 | 5.51 | 5.51 | 0 | 0 | 0 | |
03/04/2019 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
02/04/2019 |
5.27
|
40 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
01/04/2019 |
5.27
|
19,100 | 5.23 | 5.27 | 5.27 | 0 | 0 | 0 | |
29/03/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
28/03/2019 |
5.23
|
7,886 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 | |
27/03/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
26/03/2019 |
5.23
|
1,200 | 5.78 | 5.78 | 5.23 | 0 | 0 | 0 | |
25/03/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
22/03/2019 |
5.78
|
100 | 5.62 | 5.78 | 5.78 | 0 | 0 | 0 | |
21/03/2019 |
5.62
|
800 | 5.47 | 5.62 | 5.08 | 0 | 0 | 0 | |
20/03/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
19/03/2019 |
5.47
|
6 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
18/03/2019 |
5.47
|
100 | 5.39 | 5.47 | 5.47 | 100 | 0 | 0.0 | |
15/03/2019 |
5.39
|
1,100 | 4.92 | 5.39 | 5.35 | 0 | 0 | 0 | |
14/03/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
13/03/2019 |
4.92
|
2,100 | 5.27 | 5.55 | 4.92 | 0 | 0 | 0 | |
12/03/2019 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/03/2019 |
5.27
|
800 | 5.58 | 5.58 | 5.27 | 0 | 0 | 0 | |
08/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/03/2019 |
5.58
|
32,000 | 5.08 | 5.58 | 5.39 | 29,500 | 29,800 | -0.0 | |
06/03/2019 |
5.08
|
468 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
05/03/2019 |
5.27
|
77,812 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
04/03/2019 |
5.27
|
660 | 5.43 | 5.43 | 5.27 | 0 | 500 | -0.0 | |
01/03/2019 |
5.43
|
2,800 | 5.08 | 5.43 | 5.39 | 0 | 500 | -0.0 | |
28/02/2019 |
5.08
|
38,140 | 4.69 | 5.15 | 4.76 | 26,000 | 26,500 | -0.0 | |
27/02/2019 |
4.69
|
1,000 | 5.08 | 5.55 | 4.69 | 0 | 200 | -0.0 | |
26/02/2019 |
5.08
|
100 | 5.43 | 5.43 | 5.08 | 0 | 0 | 0 | |
25/02/2019 |
5.43
|
900 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
22/02/2019 |
5.43
|
1,500 | 5.47 | 5.47 | 5.27 | 0 | 1,300 | -0.0 | |
21/02/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
20/02/2019 |
5.47
|
5,100 | 5.51 | 5.51 | 5.43 | 0 | 900 | -0.0 | |
19/02/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
18/02/2019 |
5.51
|
200 | 5.55 | 5.55 | 5.47 | 0 | 100 | -0.0 |