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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
4.30
|
13,319 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
13/02/2019 |
4.40
|
71,030 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
12/02/2019 |
4.50
|
16,001 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
11/02/2019 |
4.50
|
53,526 | 4.60 | 4.60 | 4.40 | 0 | 15,600 | -0.1 | |
01/02/2019 |
4.60
|
25,975 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 | |
31/01/2019 |
4.30
|
4,370 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
30/01/2019 |
4.40
|
52,306 | 4 | 4.40 | 4.30 | 100 | 0 | 0.0 | |
29/01/2019 |
4
|
18,956 | 3.70 | 4 | 3.80 | 0 | 0 | 0 | |
28/01/2019 |
3.70
|
11,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
25/01/2019 |
3.70
|
9,363 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
24/01/2019 |
3.80
|
17,060 | 3.80 | 3.80 | 3.80 | 0 | 2,600 | -0.0 | |
23/01/2019 |
3.80
|
10,100 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 | |
22/01/2019 |
3.60
|
4,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
21/01/2019 |
3.70
|
600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
18/01/2019 |
3.70
|
1,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
17/01/2019 |
3.80
|
9,830 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/01/2019 |
3.60
|
16,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
15/01/2019 |
3.70
|
10,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
14/01/2019 |
3.70
|
17,300 | 4 | 4 | 3.70 | 0 | 0 | 0 | |
11/01/2019 |
4
|
5,600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 | |
10/01/2019 |
3.80
|
3,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
09/01/2019 |
3.90
|
11,050 | 3.70 | 4 | 3.80 | 0 | 0 | 0 | |
08/01/2019 |
3.70
|
31,100 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 | |
07/01/2019 |
3.50
|
5,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
04/01/2019 |
3.50
|
3,100 | 3.60 | 3.60 | 3.50 | 0 | 200 | -0.0 | |
03/01/2019 |
3.60
|
12,800 | 3.50 | 3.60 | 3.40 | 0 | 5,500 | -0.0 | |
02/01/2019 |
3.50
|
26,510 | 3.70 | 3.70 | 3.40 | 0 | 16,000 | -0.1 | |
28/12/2018 |
3.70
|
7,200 | 3.70 | 3.70 | 3.50 | 200 | 4,000 | -0.0 | |
27/12/2018 |
3.70
|
4,500 | 3.60 | 3.70 | 3.50 | 600 | 0 | 0.0 | |
26/12/2018 |
3.60
|
5,200 | 3.60 | 3.60 | 3.50 | 300 | 0 | 0.0 | |
25/12/2018 |
3.60
|
20,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
24/12/2018 |
3.60
|
23,100 | 3.70 | 3.70 | 3.60 | 0 | 23,000 | -0.1 | |
21/12/2018 |
3.70
|
35,900 | 3.60 | 3.70 | 3.50 | 100 | 31,100 | -0.1 | |
20/12/2018 |
3.60
|
10,100 | 3.60 | 3.60 | 3.60 | 0 | 700 | -0.0 | |
19/12/2018 |
3.60
|
21,100 | 3.70 | 3.70 | 3.60 | 0 | 2,800 | -0.0 | |
18/12/2018 |
3.70
|
17,900 | 3.80 | 3.80 | 3.70 | 0 | 10,000 | -0.0 | |
17/12/2018 |
3.80
|
4,600 | 3.80 | 3.80 | 3.70 | 400 | 0 | 0.0 | |
14/12/2018 |
3.80
|
17,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
13/12/2018 |
3.80
|
18,706 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
12/12/2018 |
3.80
|
15,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
11/12/2018 |
3.80
|
8,250 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
10/12/2018 |
3.80
|
21,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
07/12/2018 |
3.80
|
6,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/12/2018 |
3.80
|
2,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
05/12/2018 |
3.90
|
31,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
04/12/2018 |
3.80
|
61,570 | 3.90 | 4 | 3.80 | 2,500 | 0 | 0.0 | |
03/12/2018 |
3.90
|
19,620 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
30/11/2018 |
3.90
|
36,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
29/11/2018 |
3.90
|
1,050 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
28/11/2018 |
3.90
|
42,250 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/11/2018 |
3.90
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
26/11/2018 |
3.90
|
47,880 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
23/11/2018 |
3.80
|
8,355 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
22/11/2018 |
3.90
|
39,600 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
21/11/2018 |
4
|
2,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
20/11/2018 |
3.90
|
46,080 | 4 | 4 | 3.90 | 0 | 50 | -0.0 | |
19/11/2018 |
4
|
98,285 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
16/11/2018 |
3.90
|
8,521 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
15/11/2018 |
3.90
|
2,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
14/11/2018 |
3.90
|
64,870 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
13/11/2018 |
3.80
|
84,710 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
12/11/2018 |
4
|
79,010 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 | |
09/11/2018 |
4.10
|
4,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
08/11/2018 |
4.20
|
10,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
07/11/2018 |
4.20
|
6,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
06/11/2018 |
4.20
|
3,200 | 4.20 | 4.30 | 4.20 | 600 | 0 | 0.0 | |
05/11/2018 |
4.20
|
5,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
02/11/2018 |
4.20
|
2,900 | 4.30 | 4.30 | 4.20 | 800 | 0 | 0.0 | |
01/11/2018 |
4.30
|
7,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
31/10/2018 |
4.20
|
2,160 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
30/10/2018 |
4.20
|
5,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/10/2018 |
4.20
|
9,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
26/10/2018 |
4.30
|
10,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
25/10/2018 |
4.20
|
14,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
24/10/2018 |
4.30
|
12,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
23/10/2018 |
4.40
|
5,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
22/10/2018 |
4.30
|
24,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
19/10/2018 |
4.50
|
10,000 | 4.50 | 4.50 | 4.30 | 2,200 | 0 | 0.0 | |
18/10/2018 |
4.50
|
14,800 | 4.50 | 4.50 | 4.40 | 3,000 | 0 | 0.0 | |
17/10/2018 |
4.50
|
11,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
16/10/2018 |
4.50
|
4,230 | 4.40 | 4.60 | 4.30 | 1,100 | 0 | 0.0 | |
15/10/2018 |
4.40
|
7,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
12/10/2018 |
4.50
|
4,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
11/10/2018 |
4.50
|
52,300 | 4.60 | 4.60 | 4.20 | 6,700 | 0 | 0.0 | |
10/10/2018 |
4.60
|
51,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 | |
09/10/2018 |
4.50
|
70,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
08/10/2018 |
4.40
|
18,800 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
05/10/2018 |
4.20
|
21,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
04/10/2018 |
4.20
|
32,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
03/10/2018 |
4.40
|
24,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
02/10/2018 |
4.30
|
38,910 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
01/10/2018 |
4.20
|
25,800 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 | |
28/09/2018 |
4.10
|
23,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
27/09/2018 |
4.30
|
24,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
26/09/2018 |
4.30
|
30,310 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
25/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
25/09/2018 |
4.30
|
20,910 | 4.09 | 4.50 | 4.20 | 0 | 0 | 0 | |
24/09/2018 |
4.09
|
50,710 | 4.36 | 4.45 | 4.09 | 0 | 0 | 0 | |
21/09/2018 |
4.36
|
131,160 | 4 | 4.36 | 4.09 | 0 | 0 | 0 | |
20/09/2018 |
4
|
53,320 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 | |
19/09/2018 |
4.09
|
81,600 | 4.09 | 4.18 | 3.91 | 0 | 0 | 0 |