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) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.15
|
22,100 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
18/09/2018 |
3.15
|
1,900 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 | |
17/09/2018 |
3.12
|
416 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
14/09/2018 |
3.12
|
1,860 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
13/09/2018 |
3.23
|
8,200 | 3.23 | 3.23 | 3.00 | 0 | 0 | 0 | |
12/09/2018 |
3.23
|
20,100 | 3.23 | 3.23 | 3.00 | 0 | 0 | 0 | |
11/09/2018 |
3.23
|
69,500 | 3.23 | 3.31 | 3.00 | 600 | 500 | 0.0 | |
10/09/2018 |
3.23
|
1,000 | 3.19 | 3.23 | 3.23 | 0 | 200 | -0.0 | |
07/09/2018 |
3.19
|
1,000 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 | |
06/09/2018 |
3.23
|
3,800 | 3.23 | 3.23 | 3.08 | 0 | 200 | -0.0 | |
05/09/2018 |
3.23
|
1,500 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 | |
04/09/2018 |
3.27
|
2,450 | 3.12 | 3.27 | 3.15 | 0 | 400 | -0.0 | |
31/08/2018 |
3.12
|
26,980 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
30/08/2018 |
3.27
|
4,500 | 3.19 | 3.27 | 3.15 | 0 | 200 | -0.0 | |
29/08/2018 |
3.19
|
35,100 | 3.39 | 3.39 | 3.15 | 0 | 0 | 0 | |
28/08/2018 |
3.39
|
394 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/08/2018 |
3.31
|
12,800 | 3.35 | 3.43 | 3.19 | 3,800 | 0 | 0.0 | |
24/08/2018 |
3.35
|
300 | 3.27 | 3.35 | 3.35 | 0 | 0 | 0 | |
23/08/2018 |
3.27
|
3,896 | 3.51 | 3.51 | 3.23 | 0 | 300 | -0.0 | |
22/08/2018 |
3.51
|
24,500 | 3.19 | 3.51 | 3.00 | 0 | 2,400 | -0.0 | |
21/08/2018 |
3.19
|
1,500 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
20/08/2018 |
3.27
|
200 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 | |
17/08/2018 |
3.31
|
200 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 | |
16/08/2018 |
3.35
|
2,058 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 | |
15/08/2018 |
3.47
|
1,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
14/08/2018 |
3.47
|
9,504 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 | |
13/08/2018 |
3.43
|
12,400 | 3.35 | 3.47 | 3.35 | 0 | 100 | -0.0 | |
10/08/2018 |
3.35
|
200 | 3.27 | 3.47 | 3.35 | 0 | 0 | 0 | |
09/08/2018 |
3.27
|
400 | 3.35 | 3.47 | 3.27 | 0 | 100 | -0.0 | |
08/08/2018 |
3.35
|
100 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 | |
07/08/2018 |
3.31
|
10,400 | 3.35 | 3.47 | 3.31 | 0 | 0 | 0 | |
06/08/2018 |
3.35
|
56,700 | 3.51 | 3.51 | 3.27 | 0 | 2,700 | -0.0 | |
03/08/2018 |
3.51
|
8,000 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 | |
02/08/2018 |
3.51
|
24,000 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 | |
01/08/2018 |
3.47
|
1,500 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
31/07/2018 |
3.51
|
500 | 3.47 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/07/2018 |
3.47
|
59,800 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 | |
27/07/2018 |
3.47
|
3,500 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
26/07/2018 |
3.55
|
8,800 | 3.47 | 3.55 | 3.39 | 0 | 300 | -0.0 | |
25/07/2018 |
3.47
|
3,904 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
24/07/2018 |
3.51
|
11,315 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
23/07/2018 |
3.55
|
40,185 | 3.63 | 3.63 | 3.27 | 0 | 0 | 0 | |
20/07/2018 |
3.63
|
2,396 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
19/07/2018 |
3.63
|
4,700 | 3.75 | 3.75 | 3.43 | 0 | 0 | 0 | |
18/07/2018 |
3.75
|
53,300 | 3.55 | 3.75 | 3.23 | 0 | 0 | 0 | |
17/07/2018 |
3.55
|
2,700 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 | |
16/07/2018 |
3.43
|
16,800 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 | |
13/07/2018 |
3.39
|
40,308 | 3.35 | 3.63 | 3.35 | 0 | 0 | 0 | |
12/07/2018 |
3.35
|
6,544 | 3.55 | 3.59 | 3.35 | 0 | 12 | -0.0 | |
11/07/2018 |
3.55
|
10,564 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 | |
10/07/2018 |
3.55
|
46,900 | 3.51 | 3.59 | 3.55 | 0 | 0 | 0 | |
09/07/2018 |
3.51
|
16,700 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
06/07/2018 |
3.55
|
3,400 | 3.47 | 3.55 | 3.47 | 300 | 200 | 0.0 | |
05/07/2018 |
3.47
|
1,600 | 3.35 | 3.47 | 3.35 | 0 | 800 | -0.0 | |
04/07/2018 |
3.35
|
1,300 | 3.31 | 3.35 | 3.15 | 100 | 0 | 0.0 | |
03/07/2018 |
3.31
|
12,500 | 3.59 | 3.59 | 3.27 | 100 | 0 | 0.0 | |
02/07/2018 |
3.59
|
2,548 | 3.63 | 3.63 | 3.39 | 0 | 1,504 | -0.0 | |
29/06/2018 |
3.63
|
1,600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
28/06/2018 |
3.63
|
10,500 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 | |
27/06/2018 |
3.67
|
49,200 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 | |
26/06/2018 |
3.67
|
3,000 | 3.71 | 3.71 | 3.43 | 0 | 0 | 0 | |
25/06/2018 |
3.71
|
1,800 | 3.71 | 3.71 | 3.43 | 100 | 0 | 0.0 | |
22/06/2018 |
3.71
|
6,500 | 3.71 | 3.71 | 3.47 | 700 | 0 | 0.0 | |
21/06/2018 |
3.71
|
10,600 | 3.55 | 3.79 | 3.63 | 0 | 0 | 0 | |
20/06/2018 |
3.55
|
6,600 | 3.67 | 3.67 | 3.35 | 200 | 0 | 0.0 | |
19/06/2018 |
3.67
|
200 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 | |
18/06/2018 |
3.71
|
2,500 | 3.59 | 3.71 | 3.71 | 0 | 0 | 0 | |
15/06/2018 |
3.59
|
20,400 | 3.39 | 3.59 | 3.39 | 100 | 0 | 0.0 | |
14/06/2018 |
3.39
|
53,800 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 | |
13/06/2018 |
3.59
|
4,300 | 3.51 | 3.59 | 3.47 | 0 | 0 | 0 | |
12/06/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
11/06/2018 |
3.51
|
22,512 | 3.31 | 3.59 | 3.35 | 300 | 0 | 0.0 | |
08/06/2018 |
3.31
|
6,005 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 | |
07/06/2018 |
3.31
|
3,700 | 3.51 | 3.55 | 3.31 | 0 | 0 | 0 | |
06/06/2018 |
3.51
|
1,100 | 3.63 | 3.63 | 3.43 | 100 | 0 | 0.0 | |
05/06/2018 |
3.63
|
100 | 3.35 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
04/06/2018 |
3.35
|
900 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 | |
01/06/2018 |
3.51
|
308 | 3.55 | 3.55 | 3.51 | 300 | 0 | 0.0 | |
31/05/2018 |
3.55
|
29,400 | 3.35 | 3.55 | 3.19 | 1,100 | 0 | 0.0 | |
30/05/2018 |
3.35
|
51,900 | 3.63 | 3.63 | 3.35 | 100 | 0 | 0.0 | |
29/05/2018 |
3.63
|
33,900 | 3.55 | 3.63 | 3.23 | 200 | 0 | 0.0 | |
28/05/2018 |
3.55
|
35,200 | 3.55 | 3.55 | 3.27 | 1,000 | 0 | 0.0 | |
25/05/2018 |
3.55
|
8,600 | 3.83 | 3.83 | 3.55 | 100 | 0 | 0.0 | |
24/05/2018 |
3.83
|
420 | 3.83 | 4.02 | 3.83 | 400 | 0 | 0.0 | |
23/05/2018 |
3.83
|
50,000 | 3.83 | 4.14 | 3.55 | 300 | 0 | 0.0 | |
22/05/2018 |
3.83
|
2,900 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 | |
21/05/2018 |
3.86
|
605 | 3.90 | 3.90 | 3.86 | 200 | 0 | 0.0 | |
18/05/2018 |
3.90
|
30,000 | 3.83 | 3.90 | 3.59 | 0 | 0 | 0 | |
17/05/2018 |
3.83
|
300 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 | |
16/05/2018 |
3.71
|
21,000 | 3.94 | 4.02 | 3.55 | 100 | 0 | 0.0 | |
15/05/2018 |
3.94
|
5,900 | 3.86 | 4.14 | 3.86 | 0 | 0 | 0 | |
14/05/2018 |
3.86
|
6,200 | 4.18 | 4.18 | 3.86 | 0 | 0 | 0 | |
11/05/2018 |
4.18
|
54,100 | 4.02 | 4.30 | 4.06 | 0 | 2,000 | -0.0 | |
10/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
10/05/2018 |
4.02
|
3,700 | 3.71 | 4.02 | 3.75 | 0 | 3,600 | -0.0 | |
09/05/2018 |
3.71
|
8,320 | 3.54 | 3.71 | 3.57 | 0 | 0 | 0 | |
08/05/2018 |
3.54
|
13,500 | 3.74 | 3.74 | 3.50 | 0 | 1,900 | -0.0 | |
07/05/2018 |
3.74
|
44,700 | 3.67 | 3.74 | 3.64 | 0 | 0 | 0 | |
04/05/2018 |
3.67
|
19,200 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 | |
03/05/2018 |
3.57
|
17,900 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 | |
02/05/2018 |
3.74
|
35,600 | 3.77 | 4.05 | 3.47 | 100 | 0 | 0.0 |