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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/06/2019 |
18.24
|
20 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
31/05/2019 |
18.24
|
100 | 18.73 | 18.73 | 18.24 | 0 | 0 | 0 | |
30/05/2019 |
18.73
|
1,407 | 18.80 | 18.80 | 18.24 | 0 | 0 | 0 | |
29/05/2019 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
28/05/2019 |
18.80
|
0 | 18.24 | 18.80 | 18.80 | 0 | 0 | 0 | |
27/05/2019 |
18.24
|
699 | 18.84 | 20.52 | 18.24 | 0 | 0 | 0 | |
24/05/2019 |
18.84
|
0 | 18.77 | 18.84 | 18.84 | 0 | 0 | 0 | |
23/05/2019 |
18.77
|
600 | 18.24 | 19.08 | 18.77 | 0 | 0 | 0 | |
22/05/2019 |
18.24
|
1,300 | 17.89 | 18.24 | 18.03 | 0 | 0 | 0 | |
21/05/2019 |
17.89
|
300 | 18.24 | 18.24 | 17.89 | 0 | 0 | 0 | |
20/05/2019 |
18.24
|
271 | 19.29 | 19.29 | 18.24 | 0 | 0 | 0 | |
17/05/2019 |
19.29
|
100 | 17.72 | 19.29 | 19.29 | 0 | 0 | 0 | |
16/05/2019 |
17.72
|
500 | 19.65 | 19.65 | 17.72 | 0 | 0 | 0 | |
15/05/2019 |
19.65
|
110 | 20.17 | 20.17 | 19.65 | 0 | 0 | 0 | |
14/05/2019 |
20.17
|
1,500 | 17.54 | 20.17 | 17.54 | 0 | 0 | 0 | |
13/05/2019 |
17.54
|
900 | 20.00 | 20.00 | 17.54 | 0 | 0 | 0 | |
10/05/2019 |
20.00
|
0 | 20.52 | 20.00 | 20.00 | 0 | 0 | 0 | |
09/05/2019 |
20.52
|
300 | 19.82 | 20.52 | 19.65 | 200 | 0 | 0.0 | |
08/05/2019 |
19.82
|
100 | 18.24 | 19.82 | 19.82 | 0 | 0 | 0 | |
07/05/2019 |
18.24
|
1,100 | 17.89 | 18.24 | 18.24 | 0 | 0 | 0 | |
06/05/2019 |
17.89
|
3,601 | 19.29 | 19.29 | 17.89 | 0 | 0 | 0 | |
03/05/2019 |
19.29
|
2,800 | 19.65 | 19.65 | 18.59 | 0 | 0 | 0 | |
02/05/2019 |
19.65
|
2,020 | 20.00 | 20.00 | 19.29 | 0 | 0 | 0 | |
26/04/2019 |
20.00
|
700 | 20.35 | 20.35 | 18.59 | 0 | 0 | 0 | |
25/04/2019 |
20.35
|
510 | 20.52 | 20.52 | 19.29 | 200 | 0 | 0.0 | |
24/04/2019 |
20.52
|
160 | 18.59 | 20.52 | 20.52 | 0 | 0 | 0 | |
23/04/2019 |
18.59
|
600 | 20.91 | 20.91 | 18.59 | 0 | 0 | 0 | |
22/04/2019 |
20.91
|
0 | 20.87 | 20.91 | 20.91 | 0 | 0 | 0 | |
19/04/2019 |
20.87
|
3,600 | 20.35 | 21.05 | 19.29 | 0 | 0 | 0 | |
18/04/2019 |
20.35
|
1,430 | 18.24 | 20.98 | 18.42 | 0 | 0 | 0 | |
17/04/2019 |
18.24
|
2,821 | 16.17 | 18.42 | 18.24 | 0 | 0 | 0 | |
16/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
16/04/2019 |
16.17
|
0 | 16.32 | 16.17 | 16.17 | 0 | 0 | 0 | |
12/04/2019 |
16.32
|
2,800 | 16.35 | 16.35 | 14.97 | 0 | 0 | 0 | |
11/04/2019 |
16.35
|
800 | 16.25 | 16.84 | 16.25 | 0 | 0 | 0 | |
10/04/2019 |
16.25
|
2,300 | 16.35 | 16.37 | 16.25 | 0 | 0 | 0 | |
09/04/2019 |
16.35
|
600 | 16.35 | 16.37 | 16.25 | 0 | 0 | 0 | |
08/04/2019 |
16.35
|
7,874 | 14.27 | 16.37 | 16.14 | 0 | 0 | 0 | |
05/04/2019 |
14.27
|
300 | 14.20 | 14.27 | 14.20 | 0 | 0 | 0 | |
04/04/2019 |
14.20
|
900 | 14.03 | 14.20 | 14.03 | 0 | 0 | 0 | |
03/04/2019 |
14.03
|
6,874 | 14.03 | 14.27 | 14.03 | 0 | 0 | 0 | |
02/04/2019 |
14.03
|
2,320 | 13.96 | 14.27 | 14.03 | 0 | 0 | 0 | |
01/04/2019 |
13.96
|
0 | 13.82 | 13.96 | 13.96 | 0 | 0 | 0 | |
29/03/2019 |
13.82
|
300 | 14.03 | 14.03 | 13.82 | 0 | 0 | 0 | |
28/03/2019 |
14.03
|
700 | 14.03 | 14.15 | 14.03 | 0 | 0 | 0 | |
27/03/2019 |
14.03
|
1,200 | 13.56 | 14.15 | 14.03 | 0 | 0 | 0 | |
26/03/2019 |
13.56
|
601 | 14.03 | 14.03 | 13.56 | 0 | 0 | 0 | |
25/03/2019 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
22/03/2019 |
14.03
|
1,500 | 13.80 | 14.59 | 13.99 | 0 | 0 | 0 | |
21/03/2019 |
13.80
|
1,195 | 13.10 | 14.27 | 13.21 | 0 | 0 | 0 | |
20/03/2019 |
13.10
|
20 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
19/03/2019 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
18/03/2019 |
13.10
|
1,065 | 12.86 | 13.10 | 12.86 | 0 | 0 | 0 | |
15/03/2019 |
12.86
|
2,300 | 12.86 | 12.86 | 12.63 | 0 | 0 | 0 | |
14/03/2019 |
12.86
|
550 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
13/03/2019 |
12.86
|
200 | 13.10 | 13.10 | 12.86 | 0 | 0 | 0 | |
12/03/2019 |
13.10
|
1,015 | 13.47 | 13.47 | 13.10 | 0 | 0 | 0 | |
11/03/2019 |
13.47
|
10 | 13.21 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/03/2019 |
13.21
|
950 | 12.65 | 13.80 | 13.21 | 0 | 0 | 0 | |
07/03/2019 |
12.65
|
11,600 | 12.65 | 14.27 | 12.63 | 0 | 8,000 | -0.4 | |
06/03/2019 |
12.65
|
22,225 | 11.02 | 12.65 | 12.65 | 0 | 0 | 0 | |
05/03/2019 |
11.02
|
25 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
04/03/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
01/03/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
27/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
26/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
25/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
22/02/2019 |
11.02
|
25 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
21/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
20/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
19/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
18/02/2019 |
11.02
|
1 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
15/02/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
14/02/2019 |
11.02
|
0 | 10.99 | 11.02 | 11.02 | 0 | 0 | 0 | |
13/02/2019 |
10.99
|
1,500 | 11.46 | 11.46 | 10.99 | 0 | 0 | 0 | |
12/02/2019 |
11.46
|
101 | 11.11 | 11.46 | 11.46 | 0 | 0 | 0 | |
11/02/2019 |
11.11
|
800 | 10.99 | 11.11 | 10.99 | 0 | 0 | 0 | |
01/02/2019 |
10.99
|
1,100 | 10.99 | 11.46 | 10.99 | 0 | 0 | 0 | |
31/01/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
30/01/2019 |
10.99
|
1,200 | 11.69 | 11.69 | 10.99 | 0 | 0 | 0 | |
29/01/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/01/2019 |
11.69
|
210 | 10.64 | 11.69 | 11.69 | 0 | 0 | 0 | |
25/01/2019 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
24/01/2019 |
10.64
|
20 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
23/01/2019 |
10.64
|
400 | 11.69 | 11.69 | 10.64 | 0 | 0 | 0 | |
22/01/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
21/01/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
18/01/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
17/01/2019 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
16/01/2019 |
11.69
|
500 | 10.87 | 11.69 | 11.69 | 0 | 0 | 0 | |
15/01/2019 |
10.87
|
300 | 11.11 | 11.11 | 10.87 | 0 | 0 | 0 | |
14/01/2019 |
11.11
|
4,500 | 10.87 | 11.11 | 10.71 | 0 | 0 | 0 | |
11/01/2019 |
10.87
|
2,300 | 10.64 | 10.87 | 10.64 | 0 | 0 | 0 | |
10/01/2019 |
10.64
|
2,700 | 10.62 | 10.66 | 10.57 | 0 | 0 | 0 | |
09/01/2019 |
10.62
|
2,000 | 10.64 | 10.64 | 10.57 | 0 | 0 | 0 | |
08/01/2019 |
10.64
|
500 | 10.57 | 10.64 | 10.57 | 0 | 0 | 0 | |
07/01/2019 |
10.57
|
28 | 10.59 | 10.59 | 10.57 | 0 | 0 | 0 | |
04/01/2019 |
10.59
|
350 | 10.59 | 10.59 | 10.57 | 0 | 0 | 0 | |
03/01/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
02/01/2019 |
10.59
|
300 | 10.55 | 10.59 | 10.59 | 0 | 0 | 0 |