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) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
5.91
|
7,000 | 6.19 | 6.19 | 5.91 | 0 | 0 | 0 | |
24/04/2018 |
6.19
|
12,500 | 6.19 | 6.19 | 5.63 | 0 | 0 | 0 | |
23/04/2018 |
6.19
|
34,800 | 6.70 | 6.75 | 6.08 | 0 | 0 | 0 | |
20/04/2018 |
6.70
|
4,800 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
19/04/2018 |
6.75
|
1,600 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 | |
18/04/2018 |
6.81
|
4,500 | 6.86 | 6.86 | 6.81 | 0 | 0 | 0 | |
17/04/2018 |
6.86
|
3,900 | 6.81 | 6.86 | 6.81 | 0 | 0 | 0 | |
16/04/2018 |
6.81
|
12,700 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 | |
13/04/2018 |
6.98
|
13,600 | 7.09 | 7.09 | 6.86 | 0 | 0 | 0 | |
12/04/2018 |
7.09
|
63,800 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 | |
11/04/2018 |
7.26
|
20,800 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
10/04/2018 |
7.37
|
18,300 | 7.48 | 7.48 | 7.37 | 0 | 0 | 0 | |
09/04/2018 |
7.48
|
30,800 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 | |
06/04/2018 |
7.54
|
28,800 | 7.31 | 7.54 | 7.37 | 0 | 0 | 0 | |
05/04/2018 |
7.31
|
18,500 | 7.37 | 7.37 | 7.26 | 0 | 0 | 0 | |
04/04/2018 |
7.37
|
30,700 | 7.37 | 7.37 | 7.26 | 0 | 0 | 0 | |
03/04/2018 |
7.37
|
17,100 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 | |
02/04/2018 |
7.43
|
20,500 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 | |
30/03/2018 |
7.43
|
21,800 | 7.37 | 7.43 | 7.26 | 0 | 0 | 0 | |
29/03/2018 |
7.37
|
23,800 | 7.37 | 7.43 | 7.31 | 0 | 0 | 0 | |
28/03/2018 |
7.37
|
17,000 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 | |
27/03/2018 |
7.43
|
27,000 | 7.43 | 7.48 | 7.31 | 0 | 0 | 0 | |
26/03/2018 |
7.43
|
31,300 | 7.37 | 7.43 | 7.31 | 0 | 0 | 0 | |
23/03/2018 |
7.37
|
20,300 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 | |
22/03/2018 |
7.43
|
22,400 | 7.43 | 7.48 | 7.37 | 0 | 0 | 0 | |
21/03/2018 |
7.43
|
24,500 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 | |
20/03/2018 |
7.54
|
46,600 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 | |
19/03/2018 |
7.60
|
81,000 | 7.26 | 7.60 | 7.03 | 0 | 0 | 0 | |
16/03/2018 |
7.26
|
51,000 | 7.54 | 7.54 | 7.20 | 0 | 0 | 0 | |
15/03/2018 |
7.54
|
32,500 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 | |
14/03/2018 |
7.54
|
38,100 | 7.60 | 7.65 | 7.48 | 0 | 0 | 0 | |
13/03/2018 |
7.60
|
46,300 | 7.54 | 7.60 | 7.37 | 0 | 0 | 0 | |
12/03/2018 |
7.54
|
42,900 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 | |
09/03/2018 |
7.60
|
49,800 | 7.54 | 7.65 | 7.48 | 0 | 0 | 0 | |
08/03/2018 |
7.54
|
50,800 | 7.43 | 7.54 | 7.37 | 0 | 0 | 0 | |
07/03/2018 |
7.43
|
46,600 | 7.60 | 7.60 | 7.37 | 0 | 0 | 0 | |
06/03/2018 |
7.60
|
43,200 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 | |
05/03/2018 |
7.43
|
7,200 | 7.48 | 7.48 | 7.43 | 0 | 0 | 0 | |
02/03/2018 |
7.48
|
4,800 | 7.48 | 7.48 | 7.43 | 0 | 0 | 0 | |
01/03/2018 |
7.48
|
5,900 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 | |
28/02/2018 |
7.60
|
10,800 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 | |
27/02/2018 |
7.54
|
10,200 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 | |
26/02/2018 |
7.54
|
31,400 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
23/02/2018 |
7.65
|
20,800 | 7.65 | 7.71 | 7.60 | 0 | 0 | 0 | |
22/02/2018 |
7.65
|
31,300 | 7.82 | 7.82 | 7.60 | 0 | 0 | 0 | |
21/02/2018 |
7.82
|
35,600 | 7.77 | 7.82 | 7.65 | 0 | 0 | 0 | |
13/02/2018 |
7.77
|
35,100 | 7.54 | 7.77 | 7.54 | 0 | 0 | 0 | |
12/02/2018 |
7.54
|
35,000 | 7.37 | 7.60 | 7.37 | 0 | 0 | 0 | |
09/02/2018 |
7.37
|
32,300 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 | |
08/02/2018 |
7.48
|
22,500 | 7.60 | 7.65 | 7.48 | 0 | 0 | 0 | |
07/02/2018 |
7.60
|
30,800 | 7.37 | 7.60 | 7.43 | 0 | 0 | 0 | |
06/02/2018 |
7.37
|
11,100 | 7.54 | 7.54 | 7.03 | 0 | 0 | 0 | |
05/02/2018 |
7.54
|
35,000 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 | |
02/02/2018 |
7.71
|
27,600 | 7.65 | 7.77 | 7.54 | 0 | 0 | 0 | |
01/02/2018 |
7.65
|
36,600 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 | |
31/01/2018 |
7.71
|
25,900 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
30/01/2018 |
7.71
|
51,200 | 7.82 | 7.82 | 7.54 | 0 | 0 | 0 | |
29/01/2018 |
7.82
|
40,300 | 7.82 | 8.10 | 7.82 | 0 | 0 | 0 | |
26/01/2018 |
7.82
|
40,000 | 7.71 | 7.88 | 7.60 | 0 | 0 | 0 | |
25/01/2018 |
7.71
|
51,000 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 | |
24/01/2018 |
7.77
|
78,400 | 7.71 | 7.82 | 7.71 | 0 | 0 | 0 | |
23/01/2018 |
7.71
|
48,200 | 7.71 | 7.71 | 7.65 | 0 | 0 | 0 | |
22/01/2018 |
7.71
|
72,800 | 7.71 | 7.88 | 7.60 | 0 | 0 | 0 | |
19/01/2018 |
7.71
|
72,000 | 7.54 | 7.88 | 7.54 | 0 | 0 | 0 | |
18/01/2018 |
7.54
|
57,300 | 7.60 | 7.65 | 7.48 | 0 | 0 | 0 | |
17/01/2018 |
7.60
|
54,300 | 7.77 | 7.82 | 7.60 | 0 | 0 | 0 | |
16/01/2018 |
7.77
|
53,800 | 7.77 | 7.88 | 7.71 | 0 | 0 | 0 | |
15/01/2018 |
7.77
|
73,800 | 7.43 | 7.88 | 7.43 | 0 | 0 | 0 | |
12/01/2018: Quyền mua cổ phiếu: 1/2 Giá: 11 (Volume + 200%, Ratio=2) | |||||||||
12/01/2018 |
7.43
|
66,800 | 6.94 | 7.60 | 6.98 | 0 | 0 | 0 | |
11/01/2018 |
6.94
|
36,900 | 7.26 | 7.26 | 6.94 | 0 | 0 | 0 | |
10/01/2018 |
7.26
|
105,700 | 7.26 | 7.36 | 6.66 | 0 | 0 | 0 | |
09/01/2018 |
7.26
|
70,100 | 7.40 | 7.40 | 7.12 | 0 | 0 | 0 | |
08/01/2018 |
7.40
|
94,300 | 7.40 | 7.49 | 7.31 | 0 | 0 | 0 | |
05/01/2018 |
7.40
|
105,700 | 7.31 | 7.49 | 7.22 | 0 | 0 | 0 | |
04/01/2018 |
7.31
|
106,300 | 7.22 | 7.49 | 7.12 | 0 | 0 | 0 | |
03/01/2018 |
7.22
|
83,800 | 7.36 | 7.36 | 7.08 | 0 | 0 | 0 | |
02/01/2018 |
7.36
|
106,200 | 7.77 | 7.77 | 7.12 | 0 | 0 | 0 | |
29/12/2017 |
7.77
|
181,600 | 7.68 | 8.42 | 7.63 | 0 | 0 | 0 | |
28/12/2017 |
7.68
|
130,500 | 6.99 | 7.68 | 6.99 | 0 | 0 | 0 | |
27/12/2017 |
6.99
|
154,600 | 6.71 | 7.22 | 6.71 | 0 | 0 | 0 | |
26/12/2017 |
6.71
|
35,100 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 | |
25/12/2017 |
6.71
|
40,100 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 | |
22/12/2017 |
6.66
|
41,100 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
21/12/2017 |
6.71
|
40,800 | 6.71 | 6.75 | 6.71 | 0 | 0 | 0 | |
20/12/2017 |
6.71
|
40,900 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
19/12/2017 |
6.71
|
42,300 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
18/12/2017 |
6.75
|
41,300 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
15/12/2017 |
6.75
|
40,500 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
14/12/2017 |
6.71
|
38,900 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
13/12/2017 |
6.71
|
40,900 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
12/12/2017 |
6.71
|
41,700 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
11/12/2017 |
6.75
|
46,600 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
08/12/2017 |
6.75
|
47,200 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
07/12/2017 |
6.71
|
26,400 | 6.71 | 6.75 | 6.71 | 0 | 0 | 0 | |
06/12/2017 |
6.71
|
43,800 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
05/12/2017 |
6.71
|
42,700 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
04/12/2017 |
6.75
|
44,400 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
01/12/2017 |
6.71
|
47,700 | 6.71 | 7.08 | 6.66 | 0 | 0 | 0 | |
30/11/2017 |
6.71
|
39,900 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 | |
29/11/2017 |
6.66
|
46,300 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |