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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/02/2019 |
5.40
|
100 | 5.29 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/02/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
12/02/2019 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
11/02/2019 |
5.29
|
100 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 | |
01/02/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
31/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/01/2019 |
5.34
|
1,100 | 5.34 | 5.34 | 4.94 | 0 | 0 | 0 | |
29/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/01/2019 |
5.34
|
100 | 5.23 | 5.34 | 5.34 | 0 | 0 | 0 | |
25/01/2019 |
5.23
|
900 | 5.34 | 5.34 | 4.94 | 0 | 0 | 0 | |
24/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
23/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/01/2019 |
5.34
|
200 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 | |
16/01/2019 |
5.40
|
1,906 | 5.34 | 5.40 | 5.23 | 0 | 0 | 0 | |
15/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
14/01/2019 |
5.34
|
500 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 | |
11/01/2019 |
5.40
|
3,500 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
10/01/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/01/2019 |
5.46
|
1,200 | 5.52 | 5.52 | 5.05 | 0 | 0 | 0 | |
08/01/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/01/2019 |
5.52
|
4,500 | 5.46 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/01/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/01/2019 |
5.46
|
1,900 | 5.52 | 5.52 | 5.11 | 0 | 0 | 0 | |
02/01/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
28/12/2018 |
5.52
|
13,500 | 5.23 | 5.52 | 5.23 | 0 | 0 | 0 | |
27/12/2018 |
5.23
|
14,000 | 5.11 | 5.23 | 4.88 | 0 | 0 | 0 | |
26/12/2018 |
5.11
|
9,300 | 5.05 | 5.11 | 4.94 | 0 | 0 | 0 | |
25/12/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.65 | 0 | 0 | 0 | |
24/12/2018 |
5.05
|
6,100 | 5.29 | 5.58 | 5.00 | 0 | 0 | 0 | |
21/12/2018 |
5.29
|
600 | 5.11 | 5.29 | 5.17 | 0 | 0 | 0 | |
20/12/2018 |
5.11
|
5,500 | 5.17 | 5.23 | 4.94 | 0 | 0 | 0 | |
19/12/2018 |
5.17
|
2,828 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 | |
18/12/2018 |
5.23
|
1,000 | 5.11 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/12/2018 |
5.11
|
2,432 | 5.17 | 5.17 | 5.00 | 0 | 0 | 0 | |
14/12/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
13/12/2018 |
5.17
|
300 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 | |
12/12/2018 |
5.17
|
9,100 | 5.29 | 5.40 | 5.17 | 0 | 0 | 0 | |
11/12/2018 |
5.29
|
13,500 | 5.23 | 5.34 | 5.05 | 0 | 0 | 0 | |
10/12/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
07/12/2018 |
5.23
|
500 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 | |
06/12/2018 |
5.29
|
300 | 5.23 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/12/2018 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
04/12/2018 |
5.23
|
23,800 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 | |
03/12/2018 |
5.23
|
6,300 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 | |
30/11/2018 |
5.23
|
2,300 | 5.40 | 5.40 | 5.00 | 0 | 0 | 0 | |
29/11/2018 |
5.40
|
5,800 | 5.75 | 5.75 | 5.23 | 0 | 0 | 0 | |
28/11/2018 |
5.75
|
100 | 5.34 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/11/2018 |
5.34
|
300 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 | |
26/11/2018 |
5.34
|
2,100 | 5.40 | 5.40 | 5.05 | 0 | 0 | 0 | |
23/11/2018 |
5.40
|
1,100 | 5.46 | 5.46 | 5.05 | 0 | 0 | 0 | |
22/11/2018 |
5.46
|
200 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 | |
21/11/2018: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
21/11/2018 |
5.52
|
300 | 5.61 | 5.75 | 5.40 | 100 | 0 | 0.0 | |
20/11/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
19/11/2018 |
5.40
|
2,300 | 5.29 | 5.40 | 5.23 | 0 | 0 | 0 | |
16/11/2018 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
15/11/2018 |
5.29
|
100 | 5.17 | 5.29 | 5.29 | 0 | 0 | 0 | |
14/11/2018 |
5.17
|
8,900 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
13/11/2018 |
5.23
|
2,600 | 5.17 | 5.23 | 5.00 | 0 | 0 | 0 | |
12/11/2018 |
5.17
|
2,400 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 | |
09/11/2018 |
5.29
|
2,900 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 | |
08/11/2018 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
07/11/2018 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/11/2018 |
5.29
|
17,300 | 5.11 | 5.29 | 5.05 | 0 | 0 | 0 | |
05/11/2018 |
5.11
|
600 | 5.34 | 5.34 | 5.11 | 0 | 0 | 0 | |
02/11/2018 |
5.34
|
2,100 | 5.29 | 5.34 | 4.94 | 0 | 0 | 0 | |
01/11/2018 |
5.29
|
22,300 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 | |
31/10/2018 |
5.40
|
11,900 | 5.46 | 5.46 | 5.17 | 0 | 0 | 0 | |
30/10/2018 |
5.46
|
20,100 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
29/10/2018 |
5.46
|
13,500 | 5.63 | 5.63 | 5.11 | 0 | 0 | 0 | |
26/10/2018 |
5.63
|
7,100 | 5.63 | 5.63 | 5.29 | 0 | 0 | 0 | |
25/10/2018 |
5.63
|
16,300 | 5.23 | 5.63 | 5.00 | 0 | 0 | 0 | |
24/10/2018 |
5.23
|
59,400 | 5.75 | 5.75 | 5.23 | 0 | 0 | 0 | |
23/10/2018 |
5.75
|
9,500 | 5.69 | 5.75 | 5.34 | 0 | 0 | 0 | |
22/10/2018 |
5.69
|
77,860 | 5.69 | 5.69 | 5.17 | 0 | 0 | 0 | |
19/10/2018 |
5.69
|
1,500 | 5.75 | 5.75 | 5.46 | 0 | 0 | 0 | |
18/10/2018 |
5.75
|
16,300 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 | |
17/10/2018 |
5.81
|
5,800 | 5.87 | 5.87 | 5.40 | 0 | 0 | 0 | |
16/10/2018 |
5.87
|
2,400 | 5.87 | 5.87 | 5.69 | 0 | 0 | 0 | |
15/10/2018 |
5.87
|
4,100 | 5.81 | 6.10 | 5.34 | 0 | 0 | 0 | |
12/10/2018 |
5.81
|
3,400 | 5.81 | 5.81 | 5.34 | 0 | 0 | 0 | |
11/10/2018 |
5.81
|
13,500 | 5.87 | 5.87 | 5.46 | 0 | 0 | 0 | |
10/10/2018 |
5.87
|
1,000 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 | |
09/10/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/10/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
05/10/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/10/2018 |
5.92
|
200 | 5.98 | 5.98 | 5.92 | 0 | 0 | 0 | |
03/10/2018 |
5.98
|
2,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 | |
02/10/2018 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
01/10/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/09/2018 |
6.10
|
1,500 | 6.22 | 6.22 | 5.81 | 0 | 0 | 0 | |
27/09/2018 |
6.22
|
1,800 | 5.81 | 6.22 | 5.98 | 0 | 0 | 0 | |
26/09/2018 |
5.81
|
3,310 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 | |
25/09/2018 |
5.81
|
24,324 | 5.58 | 5.81 | 5.52 | 0 | 0 | 0 | |
24/09/2018 |
5.58
|
649 | 5.75 | 6.27 | 5.58 | 0 | 0 | 0 | |
21/09/2018 |
5.75
|
187 | 5.63 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/09/2018 |
5.63
|
800 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |