Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
17/09/2020 |
13
|
1,200 | 13 | 13 | 13 | 0 | 1,200 | -0.0 | |
16/09/2020 |
13
|
1,220 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 | |
15/09/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
14/09/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/09/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
10/09/2020 |
13.40
|
300 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 | |
09/09/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/09/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/09/2020 |
13.50
|
10 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/09/2020 |
13.50
|
100 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 | |
03/09/2020 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/09/2020 |
13.70
|
3,000 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
31/08/2020 |
13.80
|
2,000 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
28/08/2020 |
14
|
110 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
27/08/2020 |
14.10
|
100 | 13 | 14.10 | 14.10 | 0 | 0 | 0 | |
26/08/2020 |
13
|
110 | 13 | 13 | 13 | 0 | 0 | 0 | |
25/08/2020 |
13
|
1 | 13 | 13 | 13 | 0 | 0 | 0 | |
24/08/2020 |
13
|
100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
21/08/2020 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
20/08/2020 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 1,200 | -0.0 | |
19/08/2020 |
13.20
|
12,100 | 13.10 | 13.20 | 13.10 | 0 | 10,100 | -0.1 | |
18/08/2020 |
13.10
|
10,100 | 12.70 | 13.10 | 12.80 | 0 | 700 | -0.0 | |
17/08/2020 |
12.70
|
600 | 13.30 | 13.30 | 12.70 | 0 | 100 | -0.0 | |
14/08/2020 |
13.30
|
900 | 13.40 | 13.40 | 13.30 | 0 | 500 | -0.0 | |
13/08/2020 |
13.40
|
900 | 13.40 | 13.40 | 13.40 | 0 | 600 | -0.0 | |
12/08/2020 |
13.40
|
640 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/08/2020 |
13.40
|
2,200 | 13.50 | 13.50 | 13.40 | 0 | 800 | -0.0 | |
10/08/2020 |
13.50
|
9,000 | 14.80 | 14.80 | 13.50 | 0 | 2,100 | -0.0 | |
07/08/2020 |
14.80
|
2,200 | 14.50 | 14.80 | 13.50 | 0 | 0 | 0 | |
06/08/2020 |
14.50
|
700 | 16 | 16 | 14.50 | 0 | 100 | -0.0 | |
05/08/2020 |
16
|
6,850 | 16 | 16 | 14.50 | 0 | 0 | 0 | |
04/08/2020 |
16
|
2,400 | 16.60 | 16.60 | 16 | 0 | 0 | 0 | |
03/08/2020 |
16.60
|
510 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 | |
31/07/2020 |
16.90
|
3,000 | 16.60 | 16.90 | 16.40 | 0 | 0 | 0 | |
30/07/2020 |
16.60
|
600 | 15.50 | 16.60 | 15.40 | 0 | 0 | 0 | |
29/07/2020: Quyền mua cổ phiếu: 100/71 Giá: 10 (Volume + 71%, Ratio=0.71) | |||||||||
29/07/2020 |
15.50
|
1,000 | 14.80 | 15.50 | 14.80 | 0 | 0 | 0 | |
28/07/2020 |
14.80
|
1,100 | 14.80 | 14.80 | 14.71 | 0 | 700 | -0.0 | |
27/07/2020 |
14.80
|
1,600 | 14.96 | 14.96 | 14.55 | 0 | 100 | -0.0 | |
24/07/2020 |
14.96
|
720 | 15.61 | 15.61 | 14.96 | 0 | 0 | 0 | |
23/07/2020 |
15.61
|
250 | 14.96 | 15.61 | 15.45 | 0 | 0 | 0 | |
22/07/2020 |
14.96
|
300 | 15.85 | 15.85 | 14.71 | 0 | 0 | 0 | |
21/07/2020 |
15.85
|
3,600 | 15.61 | 16.26 | 15.85 | 0 | 100 | -0.0 | |
20/07/2020 |
15.61
|
500 | 16.67 | 16.67 | 15.61 | 0 | 0 | 0 | |
17/07/2020 |
16.67
|
1,980 | 16.91 | 16.91 | 16.34 | 0 | 0 | 0 | |
16/07/2020 |
16.91
|
14,100 | 16.91 | 17.07 | 16.83 | 0 | 11,100 | -0.2 | |
15/07/2020 |
16.91
|
15,483 | 15.45 | 16.99 | 15.45 | 0 | 0 | 0 | |
14/07/2020 |
15.45
|
100 | 14.71 | 15.45 | 15.45 | 0 | 0 | 0 | |
13/07/2020 |
14.71
|
300 | 16.10 | 16.10 | 14.63 | 0 | 0 | 0 | |
10/07/2020 |
16.10
|
630 | 15.77 | 17.23 | 16.10 | 0 | 0 | 0 | |
09/07/2020 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
08/07/2020 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
07/07/2020 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
06/07/2020 |
15.77
|
100 | 14.80 | 15.77 | 15.77 | 0 | 0 | 0 | |
03/07/2020 |
14.80
|
673 | 16.18 | 16.18 | 14.80 | 0 | 0 | 0 | |
02/07/2020 |
16.18
|
800 | 16.58 | 16.58 | 15.04 | 0 | 0 | 0 | |
01/07/2020 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
30/06/2020 |
16.58
|
200 | 15.20 | 16.58 | 15.20 | 0 | 0 | 0 | |
29/06/2020 |
15.20
|
100 | 16.83 | 16.83 | 15.20 | 0 | 0 | 0 | |
26/06/2020 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
25/06/2020 |
16.83
|
100 | 16.01 | 16.83 | 16.83 | 0 | 0 | 0 | |
24/06/2020 |
16.01
|
200 | 16.10 | 16.10 | 16.01 | 0 | 0 | 0 | |
23/06/2020 |
16.10
|
20 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/06/2020 |
16.10
|
200 | 16.26 | 16.26 | 14.80 | 0 | 0 | 0 | |
19/06/2020 |
16.26
|
200 | 15.77 | 16.99 | 16.26 | 0 | 0 | 0 | |
18/06/2020 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
17/06/2020 |
15.77
|
300 | 15.45 | 16.99 | 15.77 | 0 | 0 | 0 | |
16/06/2020 |
15.45
|
20 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
15/06/2020 |
15.45
|
500 | 15.45 | 16.99 | 14.80 | 0 | 0 | 0 | |
12/06/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
11/06/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
10/06/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
09/06/2020 |
15.45
|
300 | 16.10 | 16.10 | 15.45 | 0 | 0 | 0 | |
08/06/2020 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
05/06/2020 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/06/2020 |
16.10
|
600 | 16.34 | 16.34 | 14.80 | 0 | 0 | 0 | |
03/06/2020 |
16.34
|
100 | 14.96 | 16.34 | 16.34 | 0 | 0 | 0 | |
02/06/2020 |
14.96
|
600 | 16.50 | 16.50 | 14.88 | 0 | 0 | 0 | |
01/06/2020 |
16.50
|
100 | 16.91 | 16.91 | 16.50 | 0 | 0 | 0 | |
29/05/2020 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/05/2020 |
16.91
|
50 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
27/05/2020 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
26/05/2020 |
16.91
|
16 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
25/05/2020 |
16.91
|
200 | 16.26 | 16.91 | 15.85 | 0 | 0 | 0 | |
22/05/2020 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
21/05/2020 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
20/05/2020 |
16.26
|
76 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
19/05/2020 |
16.26
|
500 | 17.80 | 17.80 | 16.10 | 0 | 0 | 0 | |
18/05/2020 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/05/2020 |
17.80
|
100 | 16.26 | 17.80 | 17.80 | 0 | 0 | 0 | |
14/05/2020 |
16.26
|
600 | 17.07 | 18.70 | 16.18 | 0 | 0 | 0 | |
13/05/2020 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
12/05/2020 |
17.07
|
100 | 15.61 | 17.07 | 17.07 | 0 | 0 | 0 | |
11/05/2020 |
15.61
|
30 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
08/05/2020 |
15.61
|
450 | 16.26 | 16.26 | 15.61 | 0 | 0 | 0 | |
07/05/2020 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
06/05/2020 |
16.26
|
300 | 15.69 | 16.50 | 16.26 | 0 | 0 | 0 | |
05/05/2020 |
15.69
|
1,531 | 17.40 | 17.40 | 15.69 | 0 | 0 | 0 | |
04/05/2020 |
17.40
|
200 | 16.18 | 17.64 | 17.40 | 0 | 0 | 0 | |
29/04/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |