Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.61% | 1,883,300 | -1,000 | -0.0 |
6.20
6.50
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 4,269,700 | 105,860 | 0.7 |
6.10
7.10
6.30
|
3 tháng
(2024-06-20) |
-1.40 | -18.18% | 6,509,000 | 89,260 | 0.6 |
6.10
7.70
6.30
|
6 tháng
(2024-03-22) |
-2.40 | -27.59% | 20,098,800 | 213,160 | 1.5 |
6.10
8.90
6.30
|
12 tháng
(2023-09-25) |
-3.60 | -36.36% | 69,838,500 | 566,200 | 4.1 |
6.10
10.10
6.30
|
24 tháng
(2022-09-29) |
-4.95 | -44% | 138,180,283 | 444,300 | 2.5 |
5.38
12.30
6.30
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,908,318 | 450,800 | 3.6 |
5.38
27.06
6.30
|
60 tháng
(2019-10-15) |
0.05 | 0.80% | 237,566,966 | 619,000 | 9.2 |
3.25
27.06
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
6.19
|
100 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 | |
13/02/2019 |
6.25
|
100 | 6.06 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/02/2019 |
6.06
|
100 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 | |
11/02/2019 |
6.19
|
1,800 | 6 | 6.19 | 6.19 | 0 | 0 | 0 | |
01/02/2019 |
6
|
1,800 | 6 | 6 | 6 | 0 | 0 | 0 | |
31/01/2019 |
6
|
2,000 | 6.13 | 6.13 | 6 | 0 | 0 | 0 | |
30/01/2019 |
6.13
|
2,000 | 5.31 | 6.13 | 6.13 | 0 | 0 | 0 | |
29/01/2019 |
5.31
|
2,000 | 6 | 6.31 | 5.31 | 0 | 0 | 0 | |
28/01/2019 |
6
|
2,000 | 5.56 | 6.06 | 6 | 0 | 0 | 0 | |
25/01/2019 |
5.56
|
7,600 | 5.81 | 5.81 | 5 | 0 | 0 | 0 | |
24/01/2019 |
5.81
|
8,400 | 5.69 | 5.81 | 5 | 0 | 0 | 0 | |
23/01/2019 |
5.69
|
1,500 | 5.50 | 5.88 | 4.88 | 0 | 0 | 0 | |
22/01/2019 |
5.50
|
300 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 | |
21/01/2019 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/01/2019 |
5.63
|
100 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/01/2019 |
5.38
|
200 | 5.38 | 6.13 | 5.38 | 0 | 0 | 0 | |
16/01/2019 |
5.38
|
300 | 5.44 | 6.25 | 5.38 | 0 | 0 | 0 | |
15/01/2019 |
5.44
|
200 | 5.38 | 6.19 | 5.44 | 0 | 0 | 0 | |
14/01/2019 |
5.38
|
1,300 | 6.31 | 6.31 | 5.38 | 0 | 0 | 0 | |
11/01/2019 |
6.31
|
100 | 6.25 | 6.31 | 6.31 | 0 | 0 | 0 | |
10/01/2019 |
6.25
|
200 | 6.19 | 6.25 | 5.44 | 0 | 0 | 0 | |
09/01/2019 |
6.19
|
100 | 6.13 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/01/2019 |
6.13
|
200 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 | |
07/01/2019 |
6.25
|
100 | 6.19 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/01/2019 |
6.19
|
1,100 | 6.25 | 6.25 | 5.56 | 0 | 0 | 0 | |
03/01/2019 |
6.25
|
5,100 | 6.44 | 6.44 | 5.75 | 0 | 0 | 0 | |
02/01/2019 |
6.44
|
100 | 6.25 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/12/2018 |
6.25
|
11,100 | 6 | 6.31 | 5.50 | 0 | 0 | 0 | |
27/12/2018 |
6
|
2,100 | 6.19 | 6.63 | 6 | 0 | 0 | 0 | |
26/12/2018 |
6.19
|
100 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 | |
25/12/2018 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/12/2018 |
6.25
|
100 | 5.69 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/12/2018 |
5.69
|
2,200 | 6.44 | 6.44 | 5.69 | 0 | 0 | 0 | |
20/12/2018 |
6.44
|
100 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 | |
19/12/2018 |
6.50
|
8,100 | 6.31 | 6.50 | 6.50 | 0 | 0 | 0 | |
18/12/2018 |
6.31
|
500 | 6.44 | 6.44 | 6.31 | 0 | 0 | 0 | |
17/12/2018 |
6.44
|
17,400 | 6.25 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/12/2018 |
6.25
|
10,100 | 6.06 | 6.56 | 6.25 | 0 | 0 | 0 | |
13/12/2018 |
6.06
|
19,200 | 6.38 | 6.50 | 6.06 | 0 | 0 | 0 | |
12/12/2018 |
6.38
|
10,100 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 | |
11/12/2018 |
6.56
|
10,100 | 6.19 | 6.56 | 6.56 | 0 | 0 | 0 | |
10/12/2018 |
6.19
|
7,100 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 | |
07/12/2018 |
6.50
|
9,500 | 6.44 | 6.56 | 6.50 | 0 | 0 | 0 | |
06/12/2018 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/12/2018 |
6.44
|
18,500 | 6.44 | 6.56 | 6.25 | 0 | 0 | 0 | |
04/12/2018 |
6.44
|
14,700 | 6.44 | 6.56 | 6.44 | 0 | 0 | 0 | |
03/12/2018 |
6.44
|
84,900 | 6.63 | 6.63 | 5.88 | 0 | 0 | 0 | |
30/11/2018 |
6.63
|
16,200 | 7.19 | 7.19 | 6.25 | 0 | 0 | 0 | |
29/11/2018 |
7.19
|
900 | 6.25 | 7.19 | 6.25 | 0 | 0 | 0 | |
28/11/2018 |
6.25
|
12,700 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 | |
27/11/2018 |
6.25
|
13,300 | 6.38 | 6.56 | 6.25 | 0 | 0 | 0 | |
26/11/2018 |
6.38
|
20,100 | 6.25 | 6.50 | 6.38 | 0 | 0 | 0 | |
23/11/2018 |
6.25
|
2,000 | 6.38 | 6.63 | 6.25 | 0 | 0 | 0 | |
22/11/2018 |
6.38
|
10,300 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 | |
21/11/2018 |
6.44
|
86,300 | 6.81 | 6.81 | 6.44 | 0 | 0 | 0 | |
20/11/2018 |
6.81
|
108,800 | 6.56 | 6.88 | 6.38 | 0 | 0 | 0 | |
19/11/2018 |
6.56
|
28,100 | 6.56 | 6.75 | 6.56 | 0 | 0 | 0 | |
16/11/2018 |
6.56
|
19,400 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 | |
15/11/2018 |
6.88
|
18,000 | 6.88 | 7.19 | 6.88 | 0 | 0 | 0 | |
14/11/2018 |
6.88
|
10,000 | 7.50 | 7.50 | 6.88 | 0 | 0 | 0 | |
13/11/2018: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
13/11/2018 |
7.50
|
77,600 | 6.44 | 7.50 | 6.38 | 0 | 0 | 0 | |
12/11/2018 |
6.44
|
21,300 | 6.44 | 6.74 | 6.44 | 0 | 0 | 0 | |
09/11/2018 |
6.44
|
104,600 | 6.44 | 6.56 | 6.44 | 0 | 0 | 0 | |
08/11/2018 |
6.44
|
112,200 | 6.38 | 6.62 | 6.44 | 0 | 0 | 0 | |
07/11/2018 |
6.38
|
61,800 | 6.87 | 6.99 | 6.38 | 0 | 0 | 0 | |
06/11/2018 |
6.87
|
78,800 | 7.05 | 7.30 | 6.87 | 0 | 0 | 0 | |
05/11/2018 |
7.05
|
19,000 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 | |
02/11/2018 |
7.05
|
24,500 | 7.05 | 7.36 | 6.99 | 0 | 0 | 0 | |
01/11/2018 |
7.05
|
11,800 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 | |
31/10/2018 |
7.05
|
33,800 | 7.30 | 7.36 | 7.05 | 0 | 0 | 0 | |
30/10/2018 |
7.30
|
14,800 | 7.05 | 7.30 | 6.93 | 0 | 0 | 0 | |
29/10/2018 |
7.05
|
4,500 | 7.05 | 7.85 | 7.05 | 0 | 0 | 0 | |
26/10/2018 |
7.05
|
38,300 | 7.05 | 7.36 | 7.05 | 0 | 0 | 0 | |
25/10/2018 |
7.05
|
51,900 | 7.36 | 7.36 | 7.05 | 0 | 0 | 0 | |
24/10/2018 |
7.36
|
108,500 | 7.11 | 8.15 | 7.05 | 0 | 0 | 0 | |
23/10/2018 |
7.11
|
50,100 | 7.23 | 7.36 | 7.05 | 0 | 5,000 | -0.1 | |
22/10/2018 |
7.23
|
37,000 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
19/10/2018 |
7.36
|
49,800 | 7.36 | 7.48 | 7.36 | 0 | 0 | 0 | |
18/10/2018 |
7.36
|
117,000 | 7.30 | 7.48 | 7.36 | 0 | 0 | 0 | |
17/10/2018 |
7.30
|
98,600 | 7.54 | 7.66 | 7.30 | 0 | 0 | 0 | |
16/10/2018 |
7.54
|
133,300 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 | |
15/10/2018 |
7.97
|
100 | 7.54 | 7.97 | 7.97 | 0 | 0 | 0 | |
12/10/2018 |
7.54
|
4,800 | 7.42 | 7.54 | 7.42 | 0 | 0 | 0 | |
11/10/2018 |
7.42
|
32,400 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 | |
10/10/2018 |
7.66
|
158,700 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 | |
09/10/2018 |
7.85
|
128,500 | 7.97 | 8.09 | 7.66 | 0 | 0 | 0 | |
08/10/2018 |
7.97
|
160,700 | 7.72 | 8.03 | 7.72 | 0 | 0 | 0 | |
05/10/2018 |
7.72
|
147,100 | 7.72 | 8.15 | 7.72 | 0 | 0 | 0 | |
04/10/2018 |
7.72
|
168,700 | 7.66 | 8.03 | 7.72 | 0 | 0 | 0 | |
03/10/2018 |
7.66
|
181,900 | 7.42 | 7.85 | 7.42 | 0 | 0 | 0 | |
02/10/2018 |
7.42
|
225,500 | 7.72 | 7.85 | 7.36 | 0 | 0 | 0 | |
01/10/2018 |
7.72
|
295,900 | 7.66 | 8.28 | 7.66 | 0 | 0 | 0 | |
28/09/2018 |
7.66
|
345,100 | 7.91 | 8.28 | 7.66 | 5,000 | 0 | 0.1 | |
27/09/2018 |
7.91
|
488,100 | 7.30 | 7.91 | 7.05 | 0 | 0 | 0 | |
26/09/2018 |
7.30
|
669,700 | 7.23 | 7.30 | 6.56 | 0 | 0 | 0 | |
25/09/2018 |
7.23
|
338,200 | 6.44 | 7.23 | 6.25 | 0 | 0 | 0 | |
24/09/2018 |
6.44
|
76,500 | 7.05 | 7.05 | 6.19 | 0 | 0 | 0 | |
21/09/2018 |
7.05
|
56,100 | 8.22 | 8.22 | 6.99 | 0 | 13,000 | -0.1 | |
20/09/2018 |
8.22
|
15,000 | 8.28 | 8.40 | 7.97 | 0 | 0 | 0 | |
19/09/2018 |
8.28
|
20,700 | 8.95 | 8.95 | 8.22 | 0 | 0 | 0 |