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) |
-0.20 | -3.33% | 147,200 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 177,000 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-24) |
-0.40 | -6.45% | 260,200 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-25) |
-0.40 | -6.45% | 887,817 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-26) |
-0.60 | -9.38% | 2,061,382 | 2,900 | 0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-10-03) |
0.12 | 2.11% | 9,038,178 | -120,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-06) |
-1.57 | -21.31% | 32,078,039 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-17) |
-3.05 | -34.48% | 40,097,097 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.05
|
4,900 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 | |
18/09/2018 |
8.05
|
4,100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
17/09/2018 |
8.05
|
3,900 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
14/09/2018 |
8.11
|
6,100 | 8.11 | 8.11 | 7.63 | 0 | 0 | 0 | |
13/09/2018 |
8.11
|
3,100 | 8.05 | 8.11 | 7.93 | 0 | 0 | 0 | |
12/09/2018 |
8.05
|
5,000 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 | |
11/09/2018 |
8.05
|
5,400 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
10/09/2018 |
8.11
|
3,230 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 | |
07/09/2018 |
8.17
|
3,600 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 | |
06/09/2018 |
8.11
|
4,600 | 8.11 | 8.17 | 8.05 | 0 | 0 | 0 | |
05/09/2018 |
8.11
|
3,802 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 | |
04/09/2018 |
8.05
|
4,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
31/08/2018 |
8.05
|
3,300 | 7.99 | 8.05 | 7.93 | 200 | 0 | 0.0 | |
30/08/2018 |
7.99
|
4,200 | 7.93 | 7.99 | 7.87 | 0 | 0 | 0 | |
29/08/2018 |
7.93
|
5,330 | 7.93 | 7.93 | 7.63 | 0 | 0 | 0 | |
28/08/2018 |
7.93
|
5,000 | 7.87 | 7.99 | 7.81 | 0 | 0 | 0 | |
27/08/2018 |
7.87
|
4,900 | 7.81 | 8.05 | 7.57 | 0 | 0 | 0 | |
24/08/2018 |
7.81
|
3,100 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 | |
23/08/2018 |
7.87
|
7,700 | 7.81 | 7.93 | 7.45 | 0 | 0 | 0 | |
22/08/2018 |
7.81
|
7,300 | 8.05 | 8.05 | 7.75 | 100 | 0 | 0.0 | |
21/08/2018 |
8.05
|
6,900 | 8.17 | 8.17 | 7.93 | 0 | 0 | 0 | |
20/08/2018 |
8.17
|
8,015 | 8.17 | 8.23 | 7.87 | 0 | 0 | 0 | |
17/08/2018 |
8.17
|
6,200 | 7.93 | 8.17 | 7.81 | 0 | 0 | 0 | |
16/08/2018 |
7.93
|
6,915 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 | |
15/08/2018 |
8.29
|
8,150 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 | |
14/08/2018 |
8.35
|
7,500 | 8.29 | 8.35 | 7.87 | 0 | 0 | 0 | |
13/08/2018 |
8.29
|
10,400 | 8.35 | 8.35 | 7.99 | 0 | 0 | 0 | |
10/08/2018 |
8.35
|
9,500 | 7.87 | 8.35 | 7.81 | 200 | 0 | 0.0 | |
09/08/2018 |
7.87
|
10,300 | 7.93 | 7.99 | 7.69 | 0 | 0 | 0 | |
08/08/2018 |
7.93
|
4,900 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 | |
07/08/2018 |
7.87
|
8,600 | 7.81 | 7.93 | 7.81 | 0 | 0 | 0 | |
06/08/2018 |
7.81
|
9,300 | 7.87 | 7.99 | 7.69 | 0 | 0 | 0 | |
03/08/2018 |
7.87
|
8,200 | 7.93 | 7.99 | 7.81 | 0 | 0 | 0 | |
02/08/2018 |
7.93
|
5,100 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 | |
01/08/2018 |
7.93
|
10,100 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 | |
31/07/2018 |
8.23
|
6,500 | 8.11 | 8.23 | 7.81 | 100 | 0 | 0.0 | |
30/07/2018 |
8.11
|
9,900 | 7.93 | 8.17 | 7.99 | 0 | 0 | 0 | |
27/07/2018 |
7.93
|
8,300 | 8.47 | 8.47 | 7.81 | 0 | 0 | 0 | |
26/07/2018 |
8.47
|
11,320 | 8.05 | 8.47 | 7.93 | 100 | 0 | 0.0 | |
25/07/2018 |
8.05
|
11,400 | 8.05 | 8.11 | 7.93 | 0 | 0 | 0 | |
24/07/2018 |
8.05
|
8,300 | 8.17 | 8.17 | 7.93 | 0 | 0 | 0 | |
23/07/2018 |
8.17
|
12,900 | 8.23 | 8.23 | 7.87 | 0 | 0 | 0 | |
20/07/2018 |
8.23
|
7,200 | 8.83 | 8.83 | 7.99 | 100 | 0 | 0.0 | |
19/07/2018 |
8.83
|
10,300 | 8.17 | 8.83 | 7.81 | 0 | 0 | 0 | |
18/07/2018 |
8.17
|
11,900 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 | |
17/07/2018 |
8.17
|
9,700 | 8.11 | 8.17 | 8.05 | 0 | 0 | 0 | |
16/07/2018 |
8.11
|
11,200 | 8.05 | 8.11 | 7.99 | 0 | 0 | 0 | |
13/07/2018 |
8.05
|
11,600 | 7.99 | 8.05 | 7.93 | 0 | 0 | 0 | |
12/07/2018 |
7.99
|
9,400 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 | |
11/07/2018 |
8.11
|
10,800 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 | |
10/07/2018 |
8.35
|
9,900 | 8.35 | 8.35 | 7.99 | 100 | 0 | 0.0 | |
09/07/2018 |
8.35
|
10,020 | 8.17 | 8.35 | 7.99 | 0 | 0 | 0 | |
06/07/2018 |
8.17
|
10,700 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 | |
05/07/2018 |
8.23
|
12,700 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 | |
04/07/2018 |
8.35
|
14,500 | 8.59 | 8.59 | 8.11 | 0 | 0 | 0 | |
03/07/2018 |
8.59
|
14,700 | 8.71 | 8.71 | 8.11 | 0 | 0 | 0 | |
02/07/2018 |
8.71
|
19,700 | 8.77 | 8.77 | 7.93 | 0 | 200 | -0.0 | |
29/06/2018 |
8.77
|
9,000 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 | |
28/06/2018 |
8.83
|
7,100 | 8.95 | 8.95 | 8.59 | 0 | 0 | 0 | |
27/06/2018 |
8.95
|
7,600 | 8.35 | 8.95 | 8.47 | 0 | 0 | 0 | |
26/06/2018 |
8.35
|
15,000 | 9.13 | 9.13 | 8.35 | 0 | 5,000 | -0.1 | |
25/06/2018 |
9.13
|
9,600 | 9.07 | 9.19 | 8.71 | 100 | 0 | 0.0 | |
22/06/2018 |
9.07
|
11,100 | 9.31 | 9.31 | 8.71 | 0 | 0 | 0 | |
21/06/2018 |
9.31
|
12,300 | 9.73 | 9.73 | 8.89 | 0 | 0 | 0 | |
20/06/2018 |
9.73
|
11,200 | 9.01 | 9.73 | 8.77 | 100 | 0 | 0.0 | |
19/06/2018 |
9.01
|
20,300 | 8.71 | 9.01 | 8.59 | 300 | 0 | 0.0 | |
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15) | |||||||||
18/06/2018 |
8.71
|
15,800 | 8.20 | 8.71 | 8.59 | 0 | 0 | 0 | |
15/06/2018 |
8.20
|
13,300 | 8.73 | 8.78 | 7.89 | 0 | 1,500 | -0.0 | |
14/06/2018 |
8.73
|
11,100 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 | |
13/06/2018 |
8.88
|
10,000 | 9.35 | 9.35 | 8.88 | 0 | 0 | 0 | |
12/06/2018 |
9.35
|
11,817 | 8.62 | 9.35 | 8.62 | 0 | 400 | -0.0 | |
11/06/2018 |
8.62
|
16,100 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
08/06/2018 |
8.73
|
14,000 | 8.67 | 8.73 | 8.73 | 0 | 0 | 0 | |
07/06/2018 |
8.67
|
17,600 | 8.93 | 9.04 | 8.67 | 0 | 0 | 0 | |
06/06/2018 |
8.93
|
11,100 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 | |
05/06/2018 |
8.99
|
15,000 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 | |
04/06/2018 |
8.88
|
9,060 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
01/06/2018 |
8.88
|
17,310 | 9.09 | 9.09 | 8.88 | 0 | 200 | -0.0 | |
31/05/2018 |
9.09
|
10,800 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 | |
30/05/2018 |
9.09
|
15,100 | 8.88 | 9.09 | 8.88 | 0 | 100 | -0.0 | |
29/05/2018 |
8.88
|
14,060 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 | |
28/05/2018 |
9.14
|
17,000 | 9.46 | 9.46 | 8.73 | 0 | 0 | 0 | |
25/05/2018 |
9.46
|
10,200 | 8.67 | 9.51 | 8.73 | 0 | 0 | 0 | |
24/05/2018 |
8.67
|
10,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/05/2018 |
8.67
|
12,000 | 8.73 | 8.73 | 8.67 | 0 | 0 | 0 | |
22/05/2018 |
8.73
|
13,000 | 8.93 | 8.93 | 8.73 | 37,200 | 37,200 | 0 | |
21/05/2018 |
8.93
|
16,600 | 8.93 | 8.93 | 8.78 | 100 | 0 | 0.0 | |
18/05/2018 |
8.93
|
11,100 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 | |
17/05/2018 |
9.04
|
25,100 | 9.30 | 9.35 | 9.04 | 0 | 0 | 0 | |
16/05/2018 |
9.30
|
28,000 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 | |
15/05/2018 |
9.51
|
21,000 | 9.67 | 9.67 | 9.51 | 0 | 0 | 0 | |
14/05/2018 |
9.67
|
28,100 | 9.72 | 9.72 | 9.51 | 0 | 5,000 | -0.1 | |
11/05/2018 |
9.72
|
50,200 | 9.67 | 9.72 | 9.51 | 0 | 2,000 | -0.0 | |
10/05/2018 |
9.67
|
50,100 | 9.93 | 9.93 | 9.67 | 0 | 0 | 0 | |
09/05/2018 |
9.93
|
50,110 | 9.93 | 9.93 | 9.67 | 0 | 0 | 0 | |
08/05/2018 |
9.93
|
50,200 | 9.72 | 9.93 | 9.67 | 0 | 0 | 0 | |
07/05/2018 |
9.72
|
50,400 | 9.67 | 9.72 | 9.56 | 0 | 0 | 0 | |
04/05/2018 |
9.67
|
50,200 | 10.03 | 10.03 | 9.67 | 0 | 0 | 0 | |
03/05/2018 |
10.03
|
50,110 | 9.77 | 10.19 | 10.03 | 0 | 0 | 0 | |
02/05/2018 |
9.77
|
48,900 | 8.93 | 9.77 | 8.10 | 0 | 0 | 0 |