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 | 0.33% | 2,069,500 | -27,500 | -0.8 |
29.45
30.20
30.20
|
2 tháng
(2024-07-22) |
-1.75 | -5.51% | 3,992,800 | -121,711 | -3.7 |
29.45
31.75
30.20
|
3 tháng
(2024-06-21) |
-3.40 | -10.18% | 9,079,700 | -210,811 | -6.6 |
29.45
34.40
30.20
|
6 tháng
(2024-03-25) |
0.35 | 1.18% | 18,560,900 | -78,359 | -2.3 |
28.90
34.40
30.20
|
12 tháng
(2023-09-25) |
0.62 | 2.13% | 63,524,200 | 192,769 | 5.7 |
28.90
34.40
30.20
|
24 tháng
(2022-09-30) |
9.42 | 45.77% | 195,963,700 | 378,014 | 8.5 |
19.87
34.40
30.20
|
36 tháng
(2021-10-05) |
14.04 | 87.92% | 304,669,500 | 151,670 | 1.2 |
15.96
34.40
30.20
|
60 tháng
(2019-10-16) |
15.01 | 100.18% | 392,147,030 | 436,530 | 7.1 |
13.10
34.40
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
14.73
|
40,190 | 15.30 | 15.30 | 14.25 | 0 | 0 | 0 | |
13/02/2019 |
15.30
|
26,260 | 14.48 | 15.30 | 14.16 | 0 | 0 | 0 | |
12/02/2019 |
14.48
|
27,900 | 13.54 | 14.48 | 13.48 | 0 | 0 | 0 | |
11/02/2019 |
13.54
|
35,030 | 13.03 | 13.60 | 13.31 | 0 | 0 | 0 | |
01/02/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
31/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
30/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
29/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
28/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
25/01/2019 |
13.03
|
31,400 | 12.18 | 13.03 | 12.75 | 0 | 0 | 0 | |
24/01/2019 |
12.18
|
25,100 | 13.03 | 13.03 | 12.18 | 0 | 0 | 0 | |
23/01/2019 |
13.03
|
42,220 | 13.03 | 13.03 | 12.12 | 0 | 0 | 0 | |
22/01/2019 |
13.03
|
42,100 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
21/01/2019 |
13.03
|
100 | 13.00 | 13.03 | 13.03 | 0 | 0 | 0 | |
18/01/2019 |
13.00
|
20,000 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
17/01/2019 |
13.03
|
26,030 | 12.92 | 13.03 | 12.97 | 0 | 0 | 0 | |
16/01/2019 |
12.92
|
300 | 12.75 | 12.92 | 12.92 | 0 | 0 | 0 | |
15/01/2019 |
12.75
|
34,090 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
14/01/2019 |
13.03
|
36,660 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
11/01/2019 |
13.03
|
32,900 | 12.97 | 13.03 | 12.97 | 0 | 0 | 0 | |
10/01/2019 |
12.97
|
39,250 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
09/01/2019 |
13.03
|
34,100 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
08/01/2019 |
13.03
|
40,110 | 13.03 | 13.54 | 12.18 | 0 | 0 | 0 | |
07/01/2019 |
13.03
|
1,690 | 12.97 | 13.20 | 12.75 | 0 | 0 | 0 | |
04/01/2019 |
12.97
|
28,120 | 13.09 | 13.99 | 12.97 | 0 | 0 | 0 | |
03/01/2019 |
13.09
|
38,100 | 13.31 | 13.31 | 13.03 | 0 | 0 | 0 | |
02/01/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
28/12/2018 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
27/12/2018 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
26/12/2018 |
13.31
|
36,210 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
25/12/2018 |
13.31
|
110 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
24/12/2018 |
13.31
|
12,000 | 13.51 | 13.51 | 13.31 | 0 | 0 | 0 | |
21/12/2018 |
13.51
|
20,100 | 13.60 | 13.60 | 13.03 | 0 | 0 | 0 | |
20/12/2018 |
13.60
|
20,120 | 13.20 | 13.88 | 13.54 | 0 | 0 | 0 | |
19/12/2018 |
13.20
|
4,080 | 12.78 | 13.20 | 12.78 | 0 | 0 | 0 | |
18/12/2018 |
12.78
|
31,330 | 12.86 | 12.86 | 12.75 | 0 | 0 | 0 | |
17/12/2018 |
12.86
|
40,200 | 12.97 | 13.09 | 12.07 | 0 | 0 | 0 | |
14/12/2018 |
12.97
|
42,240 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
13/12/2018 |
13.31
|
15,250 | 12.86 | 13.31 | 11.98 | 0 | 0 | 0 | |
12/12/2018 |
12.86
|
31,000 | 12.72 | 12.86 | 12.46 | 0 | 100 | -0.0 | |
11/12/2018 |
12.72
|
25,580 | 11.90 | 12.72 | 11.90 | 0 | 820 | -0.0 | |
10/12/2018 |
11.90
|
22,470 | 11.62 | 12.07 | 11.62 | 0 | 100 | -0.0 | |
07/12/2018 |
11.62
|
27,300 | 11.22 | 11.62 | 11.33 | 100 | 0 | 0.0 | |
06/12/2018 |
11.22
|
29,530 | 11.05 | 11.33 | 11.11 | 500 | 0 | 0.0 | |
05/12/2018 |
11.05
|
61,810 | 10.51 | 11.22 | 10.77 | 420 | 0 | 0.0 | |
04/12/2018 |
10.51
|
20,000 | 9.83 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/12/2018: Quyền mua cổ phiếu: 1/1.2 Giá: 10 (Volume + 120%, Ratio=1.20) | |||||||||
03/12/2018 |
9.83
|
20,000 | 9.20 | 9.83 | 9.83 | 0 | 0 | 0 | |
30/11/2018 |
9.19
|
360 | 9.12 | 9.19 | 8.53 | 0 | 160 | -0.0 | |
29/11/2018 |
9.12
|
190 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
28/11/2018 |
9.31
|
34,140 | 9.19 | 9.31 | 9.08 | 0 | 0 | 0 | |
27/11/2018 |
9.19
|
26,300 | 9.12 | 9.31 | 9.04 | 0 | 0 | 0 | |
26/11/2018 |
9.12
|
18,220 | 9.64 | 9.64 | 9.12 | 0 | 0 | 0 | |
23/11/2018 |
9.64
|
20,160 | 9.62 | 9.70 | 9.50 | 0 | 0 | 0 | |
22/11/2018 |
9.62
|
23,730 | 9.12 | 9.70 | 8.92 | 0 | 0 | 0 | |
21/11/2018 |
9.12
|
18,110 | 9.31 | 9.89 | 9.12 | 0 | 0 | 0 | |
20/11/2018 |
9.31
|
25,700 | 9.31 | 9.31 | 9.23 | 0 | 0 | 0 | |
19/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/11/2018 |
9.31
|
17,500 | 9.23 | 9.50 | 9.27 | 0 | 0 | 0 | |
15/11/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
14/11/2018 |
9.23
|
25,500 | 9.23 | 9.23 | 9.19 | 0 | 0 | 0 | |
13/11/2018 |
9.23
|
7,560 | 9.31 | 9.31 | 8.69 | 0 | 0 | 0 | |
12/11/2018 |
9.31
|
22,030 | 9.04 | 9.31 | 9.04 | 0 | 0 | 0 | |
09/11/2018 |
9.04
|
40 | 9.70 | 9.89 | 9.04 | 0 | 0 | 0 | |
08/11/2018 |
9.70
|
46,500 | 9.27 | 9.70 | 9.02 | 0 | 0 | 0 | |
07/11/2018 |
9.27
|
27,000 | 9.39 | 9.39 | 9.27 | 0 | 0 | 0 | |
06/11/2018 |
9.39
|
50,000 | 9.27 | 9.39 | 9.27 | 0 | 0 | 0 | |
05/11/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
02/11/2018 |
9.27
|
20,000 | 9.10 | 9.27 | 9.10 | 0 | 0 | 0 | |
01/11/2018 |
9.10
|
21,000 | 9.10 | 9.10 | 9.08 | 0 | 0 | 0 | |
31/10/2018 |
9.10
|
130 | 9.27 | 9.27 | 8.65 | 0 | 0 | 0 | |
30/10/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
29/10/2018 |
9.27
|
22,030 | 9.31 | 9.31 | 9.27 | 0 | 0 | 0 | |
26/10/2018 |
9.31
|
510 | 9.31 | 9.31 | 8.69 | 0 | 0 | 0 | |
25/10/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
24/10/2018 |
9.31
|
20,000 | 9.29 | 9.31 | 9.12 | 0 | 0 | 0 | |
23/10/2018 |
9.29
|
15,680 | 9.27 | 9.29 | 8.75 | 0 | 0 | 0 | |
22/10/2018 |
9.27
|
26,100 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 | |
19/10/2018 |
9.29
|
21,100 | 8.73 | 9.29 | 8.92 | 0 | 0 | 0 | |
18/10/2018 |
8.73
|
7,010 | 9.27 | 9.31 | 8.73 | 0 | 0 | 0 | |
17/10/2018 |
9.27
|
22,120 | 9.27 | 9.29 | 8.67 | 0 | 520 | -0.0 | |
16/10/2018 |
9.27
|
25,650 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 | |
15/10/2018 |
9.27
|
25,000 | 9.14 | 9.27 | 9.12 | 0 | 0 | 0 | |
12/10/2018 |
9.14
|
10 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/10/2018 |
9.14
|
14,110 | 9.31 | 9.31 | 8.69 | 0 | 0 | 0 | |
10/10/2018 |
9.31
|
41,100 | 9.27 | 9.31 | 9.23 | 0 | 0 | 0 | |
09/10/2018 |
9.27
|
1,710 | 9.25 | 9.27 | 8.73 | 0 | 0 | 0 | |
08/10/2018 |
9.25
|
19,080 | 8.69 | 9.25 | 8.17 | 0 | 0 | 0 | |
05/10/2018 |
8.69
|
20,210 | 9.27 | 9.27 | 8.69 | 520 | 0 | 0.0 | |
04/10/2018 |
9.27
|
15,660 | 9.31 | 9.31 | 8.73 | 0 | 0 | 0 | |
03/10/2018 |
9.31
|
7,030 | 9.50 | 9.50 | 8.85 | 0 | 0 | 0 | |
02/10/2018 |
9.50
|
10,650 | 9.50 | 9.68 | 8.85 | 0 | 0 | 0 | |
01/10/2018 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/09/2018 |
9.50
|
14,510 | 9.12 | 9.50 | 8.50 | 0 | 0 | 0 | |
27/09/2018 |
9.12
|
1,080 | 9.04 | 9.12 | 8.44 | 0 | 0 | 0 | |
26/09/2018 |
9.04
|
20,350 | 9.31 | 9.50 | 8.67 | 0 | 0 | 0 | |
25/09/2018 |
9.31
|
16,260 | 9.47 | 9.47 | 8.81 | 0 | 0 | 0 | |
24/09/2018 |
9.47
|
17,660 | 9.85 | 10.51 | 9.17 | 0 | 0 | 0 | |
21/09/2018 |
9.85
|
10,510 | 9.31 | 9.85 | 9.23 | 0 | 0 | 0 | |
20/09/2018 |
9.31
|
43,700 | 9.04 | 9.31 | 8.42 | 0 | 0 | 0 | |
19/09/2018 |
9.04
|
36,100 | 8.69 | 9.04 | 8.69 | 0 | 0 | 0 |