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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
8.85
|
15,200 | 8.85 | 9.62 | 8.40 | 0 | 0 | 0 | |
27/11/2019 |
8.85
|
0 | 8.57 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/11/2019 |
8.57
|
10,900 | 9.12 | 9.40 | 8.29 | 0 | 0 | 0 | |
25/11/2019 |
9.12
|
1,000 | 9.12 | 9.12 | 8.46 | 0 | 0 | 0 | |
22/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/11/2019 |
9.12
|
11,900 | 9.01 | 9.68 | 8.57 | 0 | 0 | 0 | |
20/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
19/11/2019 |
9.01
|
0 | 9.12 | 9.01 | 9.01 | 0 | 0 | 0 | |
18/11/2019 |
9.12
|
14,800 | 9.01 | 9.68 | 8.29 | 0 | 0 | 0 | |
15/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
13/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
12/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
11/11/2019 |
9.01
|
0 | 9.40 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/11/2019 |
9.40
|
13,200 | 9.01 | 9.40 | 8.68 | 0 | 0 | 0 | |
07/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
06/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
05/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
01/11/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
31/10/2019 |
9.01
|
0 | 9.40 | 9.01 | 9.01 | 0 | 0 | 0 | |
30/10/2019 |
9.40
|
14,000 | 8.85 | 9.40 | 8.57 | 0 | 0 | 0 | |
29/10/2019 |
8.85
|
0 | 9.40 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/10/2019 |
9.40
|
16,000 | 8.57 | 9.40 | 8.29 | 0 | 0 | 0 | |
25/10/2019 |
8.57
|
2,000 | 9.12 | 9.12 | 8.57 | 0 | 0 | 0 | |
24/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
23/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
22/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
18/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
17/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
16/10/2019 |
9.12
|
2,300 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 | |
15/10/2019 |
9.40
|
12,500 | 9.01 | 9.40 | 8.46 | 0 | 0 | 0 | |
14/10/2019 |
9.01
|
0 | 9.40 | 9.01 | 9.01 | 0 | 0 | 0 | |
11/10/2019 |
9.40
|
14,800 | 9.01 | 9.40 | 8.57 | 0 | 0 | 0 | |
10/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
07/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
02/10/2019 |
9.01
|
0 | 9.29 | 9.01 | 9.01 | 0 | 0 | 0 | |
01/10/2019 |
9.29
|
14,000 | 9.18 | 9.29 | 8.74 | 0 | 0 | 0 | |
30/09/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/09/2019 |
9.18
|
1,300 | 9.29 | 9.29 | 9.07 | 0 | 0 | 0 | |
26/09/2019 |
9.29
|
15,700 | 8.68 | 9.29 | 8.29 | 0 | 0 | 0 | |
25/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
24/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
23/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
20/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
19/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
18/09/2019 |
8.68
|
0 | 9.01 | 8.68 | 8.68 | 0 | 0 | 0 | |
17/09/2019 |
9.01
|
11,200 | 9.01 | 9.01 | 8.29 | 0 | 0 | 0 | |
16/09/2019 |
9.01
|
14,000 | 9.07 | 9.07 | 8.29 | 0 | 0 | 0 | |
13/09/2019 |
9.07
|
6,000 | 8.57 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/09/2019 |
8.57
|
10,400 | 9.34 | 9.34 | 8.57 | 0 | 0 | 0 | |
11/09/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/09/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/09/2019 |
9.34
|
4,500 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/09/2019 |
9.34
|
3,500 | 9.40 | 9.40 | 9.34 | 0 | 0 | 0 | |
05/09/2019 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/09/2019 |
9.40
|
4,500 | 9.23 | 9.40 | 9.40 | 0 | 0 | 0 | |
03/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/08/2019 |
9.23
|
3,600 | 8.85 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/08/2019 |
8.85
|
9,800 | 9.12 | 9.40 | 8.85 | 0 | 0 | 0 | |
28/08/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
27/08/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/08/2019 |
9.12
|
3,700 | 9.18 | 9.18 | 9.12 | 0 | 0 | 0 | |
23/08/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
22/08/2019 |
9.18
|
5,000 | 9.07 | 9.18 | 9.18 | 0 | 0 | 0 | |
21/08/2019 |
9.07
|
0 | 9.40 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/08/2019 |
9.40
|
7,800 | 9.18 | 9.40 | 8.74 | 0 | 0 | 0 | |
19/08/2019 |
9.18
|
5,000 | 9.12 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/08/2019 |
9.12
|
4,000 | 8.85 | 9.12 | 9.12 | 0 | 0 | 0 | |
15/08/2019 |
8.85
|
5,200 | 8.57 | 8.85 | 8.85 | 0 | 0 | 0 | |
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
14/08/2019 |
8.57
|
4,300 | 8.04 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/08/2019 |
8.05
|
10,200 | 8.24 | 8.34 | 8.05 | 0 | 0 | 0 | |
12/08/2019 |
8.24
|
4,000 | 8.19 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/08/2019 |
8.19
|
5,200 | 8.14 | 8.19 | 8.19 | 0 | 0 | 0 | |
08/08/2019 |
8.14
|
4,100 | 7.95 | 8.14 | 8.14 | 0 | 0 | 0 | |
07/08/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/08/2019 |
7.95
|
5,400 | 7.65 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/08/2019 |
7.65
|
5,500 | 8.14 | 8.14 | 7.65 | 0 | 0 | 0 | |
02/08/2019 |
8.14
|
4,800 | 7.90 | 8.14 | 8.14 | 0 | 0 | 0 | |
01/08/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
31/07/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/07/2019 |
7.90
|
200 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
29/07/2019 |
8.14
|
0 | 7.90 | 8.14 | 8.14 | 0 | 0 | 0 | |
26/07/2019 |
7.90
|
8,800 | 8.39 | 8.39 | 7.90 | 0 | 0 | 0 | |
25/07/2019 |
8.39
|
4,800 | 7.80 | 8.39 | 7.90 | 0 | 0 | 0 | |
24/07/2019 |
7.80
|
9,800 | 7.55 | 7.80 | 7.40 | 0 | 0 | 0 | |
23/07/2019 |
7.55
|
10,400 | 8.39 | 8.39 | 7.55 | 0 | 0 | 0 | |
22/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/07/2019 |
8.39
|
5,000 | 8.29 | 8.39 | 8.39 | 0 | 0 | 0 | |
18/07/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
17/07/2019 |
8.29
|
5,100 | 7.95 | 8.29 | 8.29 | 0 | 0 | 0 | |
16/07/2019 |
7.95
|
0 | 7.36 | 7.95 | 7.95 | 0 | 0 | 0 | |
15/07/2019 |
7.36
|
11,600 | 7.45 | 8.54 | 7.36 | 0 | 0 | 0 | |
12/07/2019 |
7.45
|
200 | 8.64 | 8.64 | 7.45 | 0 | 0 | 0 | |
11/07/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |