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) |
0.10 | 0.78% | 8,174,500 | -80,618 | -1.0 |
12.70
13.50
12.85
|
2 tháng
(2024-07-22) |
-1.20 | -8.54% | 17,104,700 | -44,318 | -0.6 |
12
14.05
12.85
|
3 tháng
(2024-06-20) |
-1.91 | -12.95% | 30,572,500 | -74,317 | -1.1 |
12
14.95
12.85
|
6 tháng
(2024-03-22) |
-3.05 | -19.21% | 86,171,700 | -90,343 | -1.6 |
12
16.10
12.85
|
12 tháng
(2023-09-25) |
-5.91 | -31.51% | 245,740,200 | -44,943 | -0.6 |
12
18.76
12.85
|
24 tháng
(2022-09-29) |
-8 | -38.36% | 737,046,500 | -144,217 | 5.8 |
10.27
21.81
12.85
|
36 tháng
(2021-10-04) |
-23.33 | -64.48% | 935,960,900 | -842,986 | -0.4 |
10.27
52.10
12.85
|
60 tháng
(2019-10-15) |
5.01 | 63.93% | 1,178,028,600 | -557,246 | -17.9 |
5.89
52.10
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
5.64
|
320,900 | 5.52 | 5.64 | 5.49 | 54,000 | 0 | 1.0 | |
17/09/2018 |
5.52
|
240,250 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
14/09/2018 |
5.61
|
200,610 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 | |
13/09/2018 |
5.55
|
201,560 | 5.52 | 5.64 | 5.40 | 600 | 0 | 0.0 | |
12/09/2018 |
5.52
|
202,410 | 5.43 | 5.55 | 5.34 | 0 | 0 | 0 | |
11/09/2018 |
5.43
|
208,170 | 5.34 | 5.52 | 5.28 | 0 | 0 | 0 | |
10/09/2018 |
5.34
|
84,060 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 | |
07/09/2018 |
5.49
|
99,720 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 | |
06/09/2018 |
5.49
|
112,670 | 5.52 | 5.52 | 5.34 | 0 | 20 | -0.0 | |
05/09/2018 |
5.52
|
117,540 | 5.55 | 5.55 | 5.34 | 0 | 0 | 0 | |
04/09/2018 |
5.55
|
104,420 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
31/08/2018 |
5.61
|
101,440 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 | |
30/08/2018 |
5.55
|
110,170 | 5.64 | 5.72 | 5.40 | 0 | 10 | -0.0 | |
29/08/2018 |
5.64
|
96,250 | 5.61 | 5.70 | 5.58 | 0 | 0 | 0 | |
28/08/2018 |
5.61
|
112,560 | 5.58 | 5.64 | 5.49 | 0 | 0 | 0 | |
27/08/2018 |
5.58
|
108,310 | 5.43 | 5.61 | 5.40 | 0 | 0 | 0 | |
24/08/2018 |
5.43
|
118,630 | 5.34 | 5.46 | 5.25 | 0 | 0 | 0 | |
23/08/2018 |
5.34
|
110,470 | 5.43 | 5.49 | 5.34 | 0 | 0 | 0 | |
22/08/2018 |
5.43
|
97,070 | 5.49 | 5.55 | 5.40 | 0 | 20 | -0.0 | |
21/08/2018 |
5.49
|
108,160 | 5.55 | 5.55 | 5.34 | 0 | 0 | 0 | |
20/08/2018 |
5.55
|
119,460 | 5.46 | 5.61 | 5.46 | 0 | 0 | 0 | |
17/08/2018 |
5.46
|
105,770 | 5.34 | 5.49 | 5.34 | 0 | 0 | 0 | |
16/08/2018 |
5.34
|
105,470 | 5.25 | 5.37 | 5.19 | 0 | 0 | 0 | |
15/08/2018 |
5.25
|
112,140 | 5.13 | 5.31 | 5.13 | 0 | 0 | 0 | |
14/08/2018 |
5.13
|
117,760 | 5.13 | 5.13 | 5.01 | 0 | 0 | 0 | |
13/08/2018 |
5.13
|
128,140 | 5.04 | 5.19 | 5.01 | 0 | 0 | 0 | |
10/08/2018 |
5.04
|
107,150 | 5.04 | 5.19 | 4.78 | 0 | 0 | 0 | |
09/08/2018 |
5.04
|
99,020 | 5.13 | 5.16 | 5.04 | 0 | 0 | 0 | |
08/08/2018 |
5.13
|
51,210 | 5.13 | 5.19 | 5.04 | 0 | 0 | 0 | |
07/08/2018 |
5.13
|
45,330 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 | |
06/08/2018 |
5.22
|
51,050 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 | |
03/08/2018 |
5.22
|
52,980 | 5.22 | 5.31 | 5.15 | 0 | 10 | -0.0 | |
02/08/2018 |
5.22
|
56,340 | 5.22 | 5.25 | 5.19 | 0 | 0 | 0 | |
01/08/2018 |
5.22
|
54,550 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 | |
31/07/2018 |
5.16
|
31,260 | 5.13 | 5.19 | 5.13 | 0 | 0 | 0 | |
30/07/2018 |
5.13
|
58,540 | 5.07 | 5.16 | 4.98 | 0 | 10 | -0.0 | |
27/07/2018 |
5.07
|
43,550 | 5.10 | 5.16 | 5.01 | 0 | 0 | 0 | |
26/07/2018 |
5.10
|
45,160 | 5.13 | 5.16 | 5.04 | 0 | 1,800 | -0.0 | |
25/07/2018 |
5.13
|
47,560 | 5.19 | 5.22 | 5.07 | 0 | 0 | 0 | |
24/07/2018 |
5.19
|
57,250 | 5.22 | 5.28 | 5.19 | 0 | 0 | 0 | |
23/07/2018 |
5.22
|
62,510 | 5.19 | 5.28 | 5.18 | 0 | 0 | 0 | |
20/07/2018 |
5.19
|
88,890 | 5.04 | 5.25 | 5.04 | 0 | 0 | 0 | |
19/07/2018 |
5.04
|
47,590 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 | |
18/07/2018 |
5.04
|
76,250 | 5.13 | 5.22 | 4.81 | 0 | 0 | 0 | |
17/07/2018 |
5.13
|
92,860 | 5.07 | 5.25 | 5.07 | 1,800 | 0 | 0.0 | |
16/07/2018 |
5.07
|
104,960 | 5.07 | 5.13 | 5.01 | 0 | 0 | 0 | |
13/07/2018 |
5.07
|
82,410 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 | |
12/07/2018 |
5.01
|
119,550 | 4.89 | 5.04 | 4.83 | 0 | 0 | 0 | |
11/07/2018 |
4.89
|
79,680 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 | |
10/07/2018 |
4.92
|
28,000 | 4.95 | 5.01 | 4.92 | 0 | 0 | 0 | |
09/07/2018 |
4.95
|
22,050 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 | |
06/07/2018 |
5.01
|
57,640 | 5.04 | 5.13 | 4.98 | 0 | 0 | 0 | |
05/07/2018 |
5.04
|
116,400 | 4.89 | 5.04 | 4.83 | 0 | 0 | 0 | |
04/07/2018 |
4.89
|
122,910 | 4.83 | 5.01 | 4.75 | 0 | 0 | 0 | |
03/07/2018 |
4.83
|
137,010 | 4.63 | 4.94 | 4.54 | 0 | 0 | 0 | |
02/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
02/07/2018 |
4.63
|
137,950 | 4.33 | 4.63 | 4.39 | 0 | 0 | 0 | |
29/06/2018 |
4.33
|
42,430 | 4.26 | 4.33 | 4.15 | 0 | 0 | 0 | |
28/06/2018 |
4.26
|
7,790 | 4.26 | 4.26 | 4.18 | 0 | 0 | 0 | |
27/06/2018 |
4.26
|
39,000 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
26/06/2018 |
4.26
|
74,410 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 | |
25/06/2018 |
4.28
|
75,030 | 4.26 | 4.28 | 4.20 | 0 | 0 | 0 | |
22/06/2018 |
4.26
|
83,500 | 4.23 | 4.26 | 4.13 | 0 | 0 | 0 | |
21/06/2018 |
4.23
|
3,450 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
20/06/2018 |
4.23
|
8,620 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 | |
19/06/2018 |
4.20
|
4,260 | 4.26 | 4.26 | 4.18 | 0 | 0 | 0 | |
18/06/2018 |
4.26
|
10,870 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
15/06/2018 |
4.31
|
22,280 | 4.23 | 4.31 | 4.13 | 0 | 0 | 0 | |
14/06/2018 |
4.23
|
17,370 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
13/06/2018 |
4.13
|
22,560 | 4.26 | 4.31 | 4.13 | 0 | 0 | 0 | |
12/06/2018 |
4.26
|
34,850 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 | |
11/06/2018 |
4.36
|
27,050 | 4.23 | 4.36 | 4.23 | 0 | 0 | 0 | |
08/06/2018 |
4.23
|
31,290 | 4.00 | 4.27 | 3.87 | 0 | 0 | 0 | |
07/06/2018 |
4.00
|
22,540 | 4.26 | 4.26 | 4.00 | 0 | 0 | 0 | |
06/06/2018 |
4.26
|
5,220 | 4.38 | 4.46 | 4.15 | 0 | 0 | 0 | |
05/06/2018 |
4.38
|
1,590 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 | |
04/06/2018 |
4.44
|
1,980 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 | |
01/06/2018 |
4.44
|
7,600 | 4.46 | 4.46 | 4.33 | 0 | 0 | 0 | |
31/05/2018 |
4.46
|
9,500 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
30/05/2018 |
4.46
|
9,740 | 4.49 | 4.51 | 4.44 | 0 | 0 | 0 | |
29/05/2018 |
4.49
|
8,110 | 4.48 | 4.49 | 4.38 | 0 | 0 | 0 | |
28/05/2018 |
4.48
|
6,210 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 | |
25/05/2018 |
4.50
|
27,800 | 4.53 | 4.54 | 4.46 | 0 | 0 | 0 | |
24/05/2018 |
4.53
|
18,030 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
23/05/2018 |
4.57
|
19,760 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
22/05/2018 |
4.57
|
18,510 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 | |
21/05/2018 |
4.59
|
23,420 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 | |
18/05/2018 |
4.59
|
20,820 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 | |
17/05/2018 |
4.62
|
21,500 | 4.57 | 4.62 | 4.51 | 0 | 0 | 0 | |
16/05/2018 |
4.57
|
19,760 | 4.48 | 4.57 | 4.44 | 0 | 0 | 0 | |
15/05/2018 |
4.48
|
41,430 | 4.57 | 4.57 | 4.44 | 0 | 0 | 0 | |
14/05/2018 |
4.57
|
45,050 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 | |
11/05/2018 |
4.57
|
67,550 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 | |
10/05/2018 |
4.57
|
43,860 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 | |
09/05/2018 |
4.62
|
5,640 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
08/05/2018 |
4.62
|
10,700 | 4.64 | 4.67 | 4.54 | 0 | 0 | 0 | |
07/05/2018 |
4.64
|
6,500 | 4.64 | 4.69 | 4.59 | 50 | 0 | 0.0 | |
04/05/2018 |
4.64
|
7,460 | 4.64 | 4.72 | 4.64 | 50 | 0 | 0.0 | |
03/05/2018 |
4.64
|
8,380 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 | |
02/05/2018 |
4.73
|
5,160 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 | |
27/04/2018 |
4.73
|
4,720 | 4.64 | 4.77 | 4.64 | 0 | 0 | 0 |