| 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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 28/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 27/11/2019 |
7.79
|
1,887 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 | |
| 26/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 25/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/11/2019 |
7.79
|
1,033 | 7.72 | 7.79 | 7.49 | 0 | 0 | 0 | |
| 21/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/11/2019 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 19/11/2019 |
7.72
|
471 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 | |
| 18/11/2019 |
7.72
|
440 | 7.64 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 15/11/2019 |
7.64
|
698 | 8.16 | 8.16 | 7.42 | 0 | 0 | 0 | |
| 14/11/2019 |
8.16
|
200 | 7.57 | 8.16 | 7.57 | 0 | 0 | 0 | |
| 13/11/2019 |
7.57
|
3 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 12/11/2019 |
7.57
|
1,400 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 | |
| 11/11/2019 |
8.09
|
700 | 7.57 | 8.09 | 7.05 | 0 | 0 | 0 | |
| 08/11/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/11/2019 |
7.57
|
1,097 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 | |
| 06/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/11/2019 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 31/10/2019 |
7.72
|
72 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/10/2019 |
7.72
|
100 | 7.64 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/10/2019 |
7.64
|
100 | 7.57 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/10/2019 |
7.57
|
1,476 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
| 25/10/2019 |
7.64
|
500 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 24/10/2019 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 23/10/2019 |
7.79
|
1,100 | 7.57 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/10/2019 |
7.57
|
1,300 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 | |
| 21/10/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 18/10/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 17/10/2019 |
7.94
|
237 | 7.72 | 7.94 | 7.79 | 0 | 0 | 0 | |
| 16/10/2019 |
7.72
|
95 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 15/10/2019 |
7.72
|
1,100 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 | |
| 14/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/10/2019 |
8.09
|
1,506 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 | |
| 02/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/09/2019 |
8.09
|
2,257 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/09/2019 |
8.09
|
129 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/09/2019 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/09/2019 |
8.09
|
318 | 8.16 | 8.16 | 7.49 | 0 | 0 | 0 | |
| 24/09/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/09/2019 |
8.16
|
4 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 20/09/2019 |
8.16
|
2,400 | 8.24 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 19/09/2019 |
8.24
|
1,309 | 7.57 | 8.24 | 7.42 | 0 | 0 | 0 | |
| 18/09/2019 |
7.57
|
2,300 | 8.38 | 8.53 | 7.57 | 0 | 0 | 0 | |
| 17/09/2019 |
8.38
|
572 | 7.64 | 8.38 | 7.49 | 0 | 0 | 0 | |
| 16/09/2019 |
7.64
|
360 | 7.86 | 8.53 | 7.64 | 0 | 0 | 0 | |
| 13/09/2019 |
7.86
|
880 | 7.79 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 11/09/2019 |
7.79
|
1,930 | 7.72 | 7.86 | 7.79 | 0 | 0 | 0 | |
| 10/09/2019 |
7.72
|
126 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 | |
| 09/09/2019 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/09/2019 |
8.09
|
108 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/09/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/09/2019 |
8.09
|
100 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 03/09/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 30/08/2019 |
8.16
|
300 | 7.94 | 8.16 | 7.49 | 0 | 0 | 0 | |
| 29/08/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 28/08/2019 |
7.94
|
700 | 8.31 | 8.31 | 7.86 | 0 | 0 | 0 | |
| 27/08/2019 |
8.31
|
17 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 26/08/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 23/08/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 22/08/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 21/08/2019 |
8.31
|
400 | 8.24 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/08/2019 |
8.24
|
100 | 7.72 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/08/2019 |
7.72
|
37 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 16/08/2019 |
7.72
|
38 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 15/08/2019 |
7.72
|
350 | 7.79 | 8.53 | 7.20 | 0 | 0 | 0 | |
| 14/08/2019 |
7.79
|
534 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/08/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 12/08/2019 |
7.79
|
900 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 | |
| 09/08/2019 |
7.86
|
1,059 | 8.38 | 8.38 | 7.86 | 0 | 0 | 0 | |
| 08/08/2019 |
8.38
|
100 | 7.79 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 07/08/2019 |
7.79
|
100 | 8.31 | 8.31 | 7.79 | 0 | 0 | 0 | |
| 06/08/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 05/08/2019 |
8.31
|
300 | 7.72 | 8.31 | 7.72 | 0 | 0 | 0 | |
| 02/08/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/08/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 31/07/2019 |
7.72
|
1,300 | 8.16 | 8.16 | 7.72 | 0 | 0 | 0 | |
| 30/07/2019 |
8.16
|
1,174 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 | |
| 29/07/2019 |
8.38
|
2,622 | 7.64 | 8.38 | 7.94 | 0 | 0 | 0 | |
| 26/07/2019 |
7.64
|
429 | 7.64 | 8.31 | 7.64 | 0 | 0 | 0 | |
| 25/07/2019 |
7.64
|
226 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 24/07/2019 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 23/07/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 22/07/2019 |
7.64
|
200 | 8.09 | 8.16 | 7.64 | 0 | 0 | 0 | |
| 19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/07/2019 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/07/2019 |
8.09
|
1,026 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 17/07/2019 |
8.16
|
623 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/07/2019 |
8.16
|
474 | 8.84 | 8.84 | 8.09 | 0 | 0 | 0 | |
| 15/07/2019 |
8.84
|
2,850 | 8.09 | 8.84 | 8.09 | 0 | 0 | 0 | |
| 12/07/2019 |
8.09
|
1,456 | 8.57 | 8.57 | 7.82 | 0 | 0 | 0 | |