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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-29) |
-3.50 | -66.16% | 169,837,700 | -192,645 | -0.8 |
1.79
5.40
1.79
|
36 tháng
(2021-10-04) |
-5.84 | -76.54% | 679,442,400 | -751,455 | -13.3 |
1.79
24.10
1.79
|
60 tháng
(2019-10-15) |
-0.62 | -25.73% | 1,559,312,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2018 |
25.60
|
406,880 | 27.50 | 27.90 | 25.60 | 0 | 0 | 0 | |
27/08/2018 |
27.50
|
100,010 | 28 | 28.80 | 27.40 | 0 | 0 | 0 | |
24/08/2018 |
28
|
117,240 | 27.70 | 28.30 | 27.50 | 0 | 0 | 0 | |
23/08/2018 |
27.70
|
203,070 | 25.90 | 27.70 | 26.10 | 0 | 0 | 0 | |
22/08/2018 |
25.90
|
182,100 | 25 | 26.20 | 24.90 | 0 | 0 | 0 | |
21/08/2018 |
25
|
208,190 | 23.60 | 25 | 23 | 0 | 0 | 0 | |
20/08/2018 |
23.60
|
324,670 | 24.80 | 24.80 | 23.10 | 0 | 0 | 0 | |
17/08/2018 |
24.80
|
208,420 | 25.20 | 25.40 | 24.10 | 0 | 0 | 0 | |
16/08/2018 |
25.20
|
265,130 | 25 | 25.20 | 23.90 | 54,100 | 0 | 1.3 | |
15/08/2018 |
25
|
229,830 | 26.40 | 26.60 | 25 | 45,900 | 0 | 1.2 | |
14/08/2018 |
26.40
|
489,950 | 26 | 26.40 | 25 | 0 | 0 | 0 | |
13/08/2018 |
26
|
196,550 | 25.10 | 26 | 24.40 | 0 | 0 | 0 | |
10/08/2018 |
25.10
|
610,810 | 24 | 25.10 | 23.60 | 0 | 0 | 0 | |
09/08/2018 |
24
|
364,870 | 23.40 | 24 | 23.30 | 0 | 0 | 0 | |
08/08/2018 |
23.40
|
705,240 | 22.70 | 23.80 | 22.80 | 0 | 0 | 0 | |
07/08/2018 |
22.70
|
351,500 | 22.30 | 22.70 | 21.80 | 0 | 0 | 0 | |
06/08/2018 |
22.30
|
470,090 | 22 | 22.70 | 22.10 | 0 | 0 | 0 | |
03/08/2018 |
22
|
457,720 | 20.90 | 22 | 20.90 | 0 | 0 | 0 | |
02/08/2018 |
20.90
|
380,840 | 20.20 | 20.90 | 19.80 | 0 | 0 | 0 | |
01/08/2018 |
20.20
|
441,540 | 21.40 | 21.70 | 19.95 | 0 | 10,000 | -0.2 | |
31/07/2018 |
21.40
|
605,370 | 20.10 | 21.40 | 19.20 | 0 | 0 | 0 | |
30/07/2018 |
20.10
|
470,340 | 18.80 | 20.10 | 20 | 0 | 0 | 0 | |
27/07/2018 |
18.80
|
361,700 | 18.80 | 20.10 | 18.80 | 0 | 0 | 0 | |
26/07/2018 |
18.80
|
280,480 | 17.60 | 18.80 | 18.70 | 0 | 0 | 0 | |
25/07/2018 |
17.60
|
159,090 | 16.45 | 17.60 | 16.45 | 0 | 0 | 0 | |
24/07/2018 |
16.45
|
291,870 | 15.40 | 16.45 | 15.30 | 0 | 0 | 0 | |
23/07/2018 |
15.40
|
217,260 | 15.40 | 15.70 | 15.20 | 0 | 0 | 0 | |
20/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
20/07/2018 |
15.40
|
115,180 | 15.58 | 16 | 15.15 | 0 | 11,200 | -0.2 | |
19/07/2018 |
15.58
|
418,590 | 16.75 | 16.75 | 15.58 | 0 | 0 | 0 | |
18/07/2018 |
16.75
|
413,140 | 16.58 | 17.25 | 16.58 | 0 | 0 | 0 | |
17/07/2018 |
16.58
|
422,920 | 16 | 16.58 | 15.75 | 11,200 | 0 | 0.2 | |
16/07/2018 |
16
|
580,510 | 15.25 | 16.25 | 15.25 | 10,000 | 0 | 0.2 | |
13/07/2018 |
15.25
|
359,680 | 14.92 | 15.25 | 14.83 | 0 | 0 | 0 | |
12/07/2018 |
14.92
|
199,480 | 15.50 | 15.50 | 14.75 | 0 | 0 | 0 | |
11/07/2018 |
15.50
|
207,730 | 15.75 | 15.75 | 15.08 | 0 | 0 | 0 | |
10/07/2018 |
15.75
|
222,660 | 15.83 | 15.92 | 15.50 | 0 | 0 | 0 | |
09/07/2018 |
15.83
|
309,360 | 15.67 | 16.17 | 15.50 | 0 | 3,000 | -0.1 | |
06/07/2018 |
15.67
|
326,760 | 15.58 | 15.79 | 14.63 | 0 | 0 | 0 | |
05/07/2018 |
15.58
|
271,310 | 16.67 | 16.67 | 15.50 | 0 | 17,650 | -0.3 | |
04/07/2018 |
16.67
|
45,990 | 17.92 | 17.92 | 16.67 | 0 | 0 | 0 | |
03/07/2018 |
17.92
|
98,120 | 19.25 | 19.25 | 17.92 | 0 | 350 | -0.0 | |
02/07/2018 |
19.25
|
274,450 | 20.67 | 20.83 | 19.25 | 0 | 0 | 0 | |
29/06/2018 |
20.67
|
418,130 | 19.92 | 20.67 | 19.17 | 0 | 0 | 0 | |
28/06/2018 |
19.92
|
377,610 | 19.83 | 19.92 | 19.17 | 18,000 | 380 | 0.4 | |
27/06/2018 |
19.83
|
488,730 | 19.92 | 20.08 | 18.75 | 0 | 0 | 0 | |
26/06/2018 |
19.92
|
838,260 | 19.17 | 20.08 | 18.17 | 0 | 0 | 0 | |
25/06/2018 |
19.17
|
952,980 | 18 | 19.17 | 17.33 | 380 | 0 | 0.0 | |
22/06/2018 |
18
|
1,064,060 | 16.83 | 18 | 16.88 | 0 | 0 | 0 | |
21/06/2018 |
16.83
|
1,357,280 | 15.75 | 16.83 | 15.79 | 0 | 0 | 0 | |
20/06/2018 |
15.75
|
971,730 | 14.75 | 15.75 | 14.71 | 0 | 0 | 0 | |
19/06/2018 |
14.75
|
419,730 | 14.67 | 14.75 | 14.46 | 0 | 0 | 0 | |
18/06/2018 |
14.67
|
524,410 | 14.96 | 15.33 | 14.54 | 0 | 0 | 0 | |
15/06/2018 |
14.96
|
534,610 | 15.08 | 15.50 | 14.92 | 0 | 0 | 0 | |
14/06/2018 |
15.08
|
608,560 | 15.29 | 15.42 | 15 | 0 | 0 | 0 | |
13/06/2018 |
15.29
|
510,000 | 15.25 | 15.58 | 15.08 | 0 | 0 | 0 | |
12/06/2018 |
15.25
|
443,350 | 15.58 | 15.58 | 15 | 0 | 0 | 0 | |
11/06/2018 |
15.58
|
446,220 | 15.50 | 15.83 | 15.33 | 0 | 0 | 0 | |
08/06/2018 |
15.50
|
402,260 | 16.13 | 16.33 | 15.50 | 0 | 19,290 | -0.4 | |
07/06/2018 |
16.13
|
412,760 | 16.50 | 16.50 | 15.83 | 0 | 2,710 | -0.1 | |
06/06/2018 |
16.50
|
494,220 | 17.67 | 18.25 | 16.50 | 0 | 5,000 | -0.1 | |
05/06/2018 |
17.67
|
467,220 | 17.25 | 17.67 | 17.21 | 0 | 0 | 0 | |
04/06/2018 |
17.25
|
783,090 | 16.42 | 17.54 | 16.42 | 0 | 0 | 0 | |
01/06/2018 |
16.42
|
883,900 | 15.42 | 16.42 | 14.71 | 0 | 0 | 0 | |
31/05/2018 |
15.42
|
461,740 | 15.50 | 15.96 | 15.29 | 0 | 0 | 0 | |
30/05/2018 |
15.50
|
868,890 | 15.13 | 15.58 | 15 | 0 | 0 | 0 | |
29/05/2018 |
15.13
|
705,800 | 14.17 | 15.13 | 14.21 | 0 | 0 | 0 | |
28/05/2018 |
14.17
|
407,530 | 13.50 | 14.33 | 13.46 | 0 | 0 | 0 | |
25/05/2018 |
13.50
|
479,750 | 12.75 | 13.63 | 12.38 | 0 | 0 | 0 | |
24/05/2018 |
12.75
|
315,520 | 12.92 | 12.96 | 12.63 | 0 | 0 | 0 | |
23/05/2018 |
12.92
|
326,830 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 | |
22/05/2018 |
13.08
|
173,550 | 13.92 | 14 | 13.08 | 0 | 0 | 0 | |
21/05/2018 |
13.92
|
581,390 | 14.33 | 14.92 | 13.92 | 0 | 0 | 0 | |
18/05/2018 |
14.33
|
425,120 | 13.50 | 14.33 | 13.50 | 0 | 0 | 0 | |
17/05/2018 |
13.50
|
507,180 | 13.17 | 13.67 | 13.04 | 0 | 0 | 0 | |
16/05/2018 |
13.17
|
494,930 | 13 | 13.21 | 13 | 3,000 | 0 | 0.0 | |
15/05/2018 |
13
|
459,550 | 12.71 | 13.17 | 12.71 | 0 | 0 | 0 | |
14/05/2018 |
12.71
|
390,770 | 12.33 | 12.92 | 12.08 | 0 | 0 | 0 | |
11/05/2018 |
12.33
|
150,790 | 12.29 | 12.38 | 12.25 | 0 | 0 | 0 | |
10/05/2018 |
12.29
|
152,090 | 12.38 | 12.42 | 12.29 | 0 | 0 | 0 | |
09/05/2018 |
12.38
|
92,330 | 12.42 | 12.46 | 12.38 | 0 | 0 | 0 | |
08/05/2018 |
12.42
|
91,420 | 12.42 | 12.46 | 12.33 | 0 | 7,000 | -0.1 | |
07/05/2018 |
12.42
|
94,890 | 12.38 | 12.42 | 12.38 | 0 | 0 | 0 | |
04/05/2018 |
12.38
|
92,680 | 12.38 | 12.42 | 12.29 | 0 | 0 | 0 | |
03/05/2018 |
12.38
|
91,310 | 12.38 | 12.38 | 12.29 | 0 | 0 | 0 | |
02/05/2018 |
12.38
|
90,890 | 12.42 | 12.42 | 12.33 | 0 | 0 | 0 | |
27/04/2018 |
12.42
|
94,850 | 12.38 | 12.42 | 12.29 | 0 | 0 | 0 | |
26/04/2018 |
12.38
|
92,190 | 12.42 | 12.42 | 12.33 | 0 | 0 | 0 | |
24/04/2018 |
12.42
|
93,030 | 12.42 | 12.50 | 12.38 | 0 | 0 | 0 | |
23/04/2018 |
12.42
|
101,710 | 12.38 | 12.42 | 12.29 | 0 | 0 | 0 | |
20/04/2018 |
12.38
|
94,000 | 12.33 | 12.38 | 12.25 | 0 | 0 | 0 | |
19/04/2018 |
12.33
|
96,580 | 12.29 | 12.33 | 12.25 | 0 | 0 | 0 | |
18/04/2018 |
12.29
|
92,480 | 12.38 | 12.42 | 12.29 | 0 | 0 | 0 | |
17/04/2018 |
12.38
|
96,860 | 12.38 | 12.38 | 12.25 | 0 | 0 | 0 | |
16/04/2018 |
12.38
|
92,800 | 12.38 | 12.38 | 12.25 | 0 | 0 | 0 | |
13/04/2018 |
12.38
|
92,560 | 12.54 | 12.58 | 12.38 | 0 | 0 | 0 | |
12/04/2018 |
12.54
|
94,170 | 12.54 | 12.54 | 12.46 | 0 | 0 | 0 | |
11/04/2018 |
12.54
|
94,380 | 12.63 | 12.67 | 12.50 | 0 | 0 | 0 | |
10/04/2018 |
12.63
|
97,050 | 12.67 | 12.67 | 12.58 | 0 | 0 | 0 | |
09/04/2018 |
12.67
|
99,730 | 12.58 | 12.67 | 12.54 | 0 | 0 | 0 | |
06/04/2018 |
12.58
|
96,160 | 12.58 | 12.67 | 12.54 | 0 | 0 | 0 |