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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
5.33
|
1,690 | 5.13 | 5.33 | 5.13 | 0 | 0 | 0 | |
13/02/2019 |
5.13
|
2,020 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 | |
12/02/2019 |
5.33
|
2,450 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 | |
11/02/2019 |
5.37
|
2,000 | 5.31 | 5.37 | 5.37 | 0 | 0 | 0 | |
01/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
31/01/2019 |
5.31
|
4,100 | 5.35 | 5.35 | 5.07 | 0 | 1,500 | -0.0 | |
30/01/2019 |
5.35
|
3,610 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 | |
29/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
25/01/2019: Quyền mua cổ phiếu: 1000/514 Giá: 10 (Volume + 51.40%, Ratio=0.51) | |||||||||
25/01/2019 |
5.47
|
5,040 | 6.06 | 6.06 | 5.15 | 0 | 0 | 0 | |
24/01/2019 |
5.52
|
39,960 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 | |
23/01/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/01/2019 |
5.52
|
10 | 5.42 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/01/2019 |
5.42
|
17,210 | 5.42 | 5.42 | 5.06 | 0 | 0 | 0 | |
18/01/2019 |
5.42
|
1,130 | 5.40 | 5.42 | 5.20 | 0 | 0 | 0 | |
17/01/2019 |
5.40
|
10,300 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
16/01/2019 |
5.41
|
320 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
15/01/2019 |
5.49
|
5,110 | 5.42 | 5.49 | 5.20 | 0 | 0 | 0 | |
14/01/2019 |
5.42
|
70 | 5.20 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/01/2019 |
5.20
|
2,010 | 5.35 | 5.35 | 5.02 | 0 | 0 | 0 | |
10/01/2019 |
5.35
|
8,740 | 5.35 | 5.35 | 5.13 | 0 | 6,730 | -0.0 | |
09/01/2019 |
5.35
|
16,300 | 5.35 | 5.42 | 5.13 | 0 | 0 | 0 | |
08/01/2019 |
5.35
|
4,950 | 5.56 | 5.56 | 5.27 | 0 | 0 | 0 | |
07/01/2019 |
5.56
|
6,120 | 5.52 | 5.70 | 5.20 | 0 | 0 | 0 | |
04/01/2019 |
5.52
|
11,600 | 5.31 | 5.65 | 5.06 | 0 | 0 | 0 | |
03/01/2019 |
5.31
|
9,500 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 | |
02/01/2019 |
5.35
|
3,510 | 5.48 | 5.70 | 5.20 | 0 | 0 | 0 | |
28/12/2018 |
5.48
|
9,940 | 5.25 | 5.48 | 4.92 | 0 | 0 | 0 | |
27/12/2018 |
5.25
|
2,000 | 5.35 | 5.47 | 4.99 | 0 | 0 | 0 | |
26/12/2018 |
5.35
|
2,020 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 | |
25/12/2018 |
5.35
|
10 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/12/2018 |
5.35
|
2,300 | 5.35 | 5.35 | 5.00 | 0 | 0 | 0 | |
21/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
20/12/2018 |
5.35
|
80 | 5.41 | 5.42 | 5.06 | 0 | 0 | 0 | |
19/12/2018 |
5.41
|
3,780 | 5.30 | 5.41 | 5.41 | 0 | 0 | 0 | |
18/12/2018 |
5.30
|
1,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 | |
17/12/2018 |
5.70
|
200 | 5.35 | 5.70 | 5.64 | 0 | 100 | -0.0 | |
14/12/2018 |
5.35
|
83,640 | 5.13 | 5.44 | 5.13 | 0 | 0 | 0 | |
13/12/2018 |
5.13
|
37,130 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 | |
12/12/2018 |
5.27
|
12,850 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 | |
11/12/2018 |
5.13
|
21,110 | 5.34 | 5.70 | 4.99 | 0 | 0 | 0 | |
10/12/2018 |
5.34
|
32,290 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 | |
07/12/2018 |
5.42
|
10 | 5.20 | 5.42 | 5.42 | 0 | 0 | 0 | |
06/12/2018 |
5.20
|
10 | 5.06 | 5.20 | 5.20 | 0 | 0 | 0 | |
05/12/2018 |
5.06
|
2,030 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 | |
04/12/2018 |
5.42
|
16,020 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 | |
03/12/2018 |
5.42
|
2,110 | 5.12 | 5.42 | 5.13 | 0 | 0 | 0 | |
30/11/2018 |
5.12
|
11,130 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 | |
29/11/2018 |
5.13
|
700 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 | |
28/11/2018 |
5.20
|
100 | 4.97 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/11/2018 |
4.97
|
610 | 4.65 | 4.97 | 4.68 | 0 | 0 | 0 | |
26/11/2018 |
4.65
|
7,020 | 4.92 | 5.21 | 4.65 | 0 | 0 | 0 | |
23/11/2018 |
4.92
|
17,020 | 5.24 | 5.27 | 4.92 | 0 | 0 | 0 | |
22/11/2018 |
5.24
|
3,230 | 5.63 | 5.63 | 5.24 | 0 | 50 | -0.0 | |
21/11/2018 |
5.63
|
1,010 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
20/11/2018 |
5.63
|
530 | 5.73 | 5.73 | 5.35 | 0 | 0 | 0 | |
19/11/2018 |
5.73
|
2,990 | 5.67 | 5.83 | 5.42 | 0 | 360 | -0.0 | |
16/11/2018 |
5.67
|
3,620 | 5.49 | 5.84 | 5.27 | 0 | 0 | 0 | |
15/11/2018 |
5.49
|
104,070 | 5.19 | 5.49 | 4.99 | 0 | 0 | 0 | |
14/11/2018 |
5.19
|
360 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/11/2018 |
5.19
|
14,560 | 4.87 | 5.20 | 4.98 | 0 | 0 | 0 | |
12/11/2018 |
4.87
|
5,950 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 | |
09/11/2018 |
5.20
|
50 | 5.19 | 5.20 | 5.20 | 0 | 10 | -0 | |
08/11/2018 |
5.19
|
3,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
07/11/2018 |
5.19
|
5,510 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 | |
06/11/2018 |
5.27
|
2,510 | 5.13 | 5.35 | 5.27 | 0 | 0 | 0 | |
05/11/2018 |
5.13
|
10 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/11/2018 |
4.99
|
27,900 | 5.34 | 5.34 | 4.99 | 0 | 0 | 0 | |
01/11/2018 |
5.34
|
10 | 5.20 | 5.34 | 5.34 | 0 | 0 | 0 | |
31/10/2018 |
5.20
|
1,220 | 4.99 | 5.20 | 4.99 | 0 | 0 | 0 | |
30/10/2018 |
4.99
|
37,500 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
29/10/2018 |
5.19
|
38,100 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 | |
26/10/2018 |
5.27
|
1,280 | 5.20 | 5.27 | 5.13 | 0 | 500 | -0.0 | |
25/10/2018 |
5.20
|
4,010 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 | |
24/10/2018 |
5.35
|
18,910 | 5.42 | 5.42 | 5.05 | 0 | 500 | -0.0 | |
23/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/10/2018 |
5.42
|
10 | 5.31 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/10/2018 |
5.31
|
47,600 | 5.32 | 5.32 | 4.99 | 1,000 | 0 | 0.0 | |
18/10/2018 |
5.32
|
18,420 | 5.27 | 5.32 | 5.12 | 0 | 0 | 0 | |
17/10/2018 |
5.27
|
27,600 | 5.10 | 5.27 | 5.06 | 0 | 0 | 0 | |
16/10/2018 |
5.10
|
9,550 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
15/10/2018 |
5.27
|
109,170 | 5.20 | 5.27 | 4.99 | 0 | 80 | -0.0 | |
12/10/2018 |
5.20
|
15,500 | 4.99 | 5.20 | 4.85 | 0 | 0 | 0 | |
11/10/2018 |
4.99
|
16,100 | 5.14 | 5.34 | 4.78 | 0 | 270 | -0.0 | |
10/10/2018 |
5.14
|
1,060 | 5.45 | 5.45 | 5.14 | 0 | 0 | 0 | |
09/10/2018 |
5.45
|
3,850 | 5.35 | 5.45 | 5.13 | 0 | 0 | 0 | |
08/10/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/10/2018 |
5.35
|
7,320 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 | |
04/10/2018 |
5.41
|
640 | 5.42 | 5.42 | 5.20 | 0 | 0 | 0 | |
03/10/2018 |
5.42
|
21,610 | 5.45 | 5.45 | 5.24 | 0 | 0 | 0 | |
02/10/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/10/2018 |
5.45
|
100 | 5.42 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/09/2018 |
5.42
|
1,280 | 5.27 | 5.47 | 5.27 | 0 | 0 | 0 | |
27/09/2018 |
5.27
|
15,850 | 5.11 | 5.34 | 5.13 | 0 | 0 | 0 | |
26/09/2018 |
5.11
|
7,220 | 5.49 | 5.49 | 5.11 | 500 | 0 | 0.0 | |
25/09/2018 |
5.49
|
410 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 | |
24/09/2018 |
5.45
|
10,560 | 5.60 | 5.77 | 5.45 | 0 | 0 | 0 | |
21/09/2018 |
5.60
|
25,310 | 6.02 | 6.02 | 5.60 | 600 | 0 | 0.0 | |
20/09/2018 |
6.02
|
122,080 | 5.87 | 6.02 | 5.84 | 0 | 0 | 0 | |
19/09/2018 |
5.87
|
42,720 | 5.88 | 5.88 | 5.70 | 1,740 | 0 | 0.0 |