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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2019 |
17.95
|
14,910 | 17.86 | 18 | 17.86 | 0 | 0 | 0 | |
28/06/2019 |
17.86
|
42,240 | 17.86 | 17.86 | 17.82 | 0 | 0 | 0 | |
27/06/2019 |
17.86
|
8,950 | 17.86 | 17.86 | 17.86 | 40 | 0 | 0.0 | |
26/06/2019 |
17.86
|
18,690 | 17.77 | 17.91 | 17.77 | 0 | 0 | 0 | |
25/06/2019 |
17.77
|
10,030 | 17.82 | 17.82 | 17.77 | 30 | 0 | 0.0 | |
24/06/2019 |
17.82
|
19,110 | 17.82 | 17.82 | 17.77 | 40 | 0 | 0.0 | |
21/06/2019 |
17.82
|
30,000 | 17.77 | 17.86 | 17.77 | 50 | 0 | 0.0 | |
20/06/2019 |
17.77
|
20,210 | 17.64 | 17.82 | 17.64 | 80 | 0 | 0.0 | |
19/06/2019 |
17.64
|
24,180 | 17.50 | 17.68 | 17.55 | 70 | 0 | 0.0 | |
18/06/2019 |
17.50
|
15,990 | 17.41 | 17.55 | 17.41 | 0 | 0 | 0 | |
17/06/2019 |
17.41
|
15,900 | 17.36 | 17.45 | 17.36 | 40 | 0 | 0.0 | |
14/06/2019 |
17.36
|
10,580 | 17.32 | 17.36 | 17.32 | 60 | 0 | 0.0 | |
13/06/2019 |
17.32
|
12,160 | 17.32 | 17.36 | 17.27 | 0 | 0 | 0 | |
12/06/2019 |
17.32
|
19,100 | 17.32 | 17.36 | 17.32 | 0 | 0 | 0 | |
11/06/2019 |
17.32
|
18,150 | 17.14 | 17.32 | 17.14 | 20 | 150 | -0.0 | |
10/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
10/06/2019 |
17.14
|
51,130 | 16.79 | 17.14 | 16.45 | 110 | 0 | 0.0 | |
07/06/2019 |
16.79
|
164,970 | 16.83 | 16.91 | 16.79 | 15,040 | 0 | 0.3 | |
06/06/2019 |
16.83
|
31,450 | 16.83 | 16.83 | 16.83 | 4,000 | 0 | 0.1 | |
05/06/2019 |
16.83
|
42,520 | 16.87 | 16.87 | 16.83 | 4,000 | 0 | 0.1 | |
04/06/2019 |
16.87
|
16,300 | 16.83 | 16.91 | 16.83 | 3,850 | 0 | 0.1 | |
03/06/2019 |
16.83
|
46,800 | 16.91 | 16.91 | 16.83 | 12,060 | 0 | 0.2 | |
31/05/2019 |
16.91
|
18,840 | 16.91 | 16.99 | 16.91 | 4,470 | 0 | 0.1 | |
30/05/2019 |
16.91
|
26,940 | 16.87 | 16.95 | 16.87 | 11,670 | 0 | 0.2 | |
29/05/2019 |
16.87
|
72,010 | 16.91 | 16.99 | 16.87 | 7,000 | 0 | 0.1 | |
28/05/2019 |
16.91
|
19,040 | 16.87 | 16.95 | 16.87 | 5,000 | 0 | 0.1 | |
27/05/2019 |
16.87
|
30,500 | 16.75 | 16.87 | 16.71 | 9,720 | 0 | 0.2 | |
24/05/2019 |
16.75
|
10,800 | 16.79 | 16.79 | 16.75 | 0 | 0 | 0 | |
23/05/2019 |
16.79
|
27,090 | 16.79 | 16.83 | 16.79 | 14,000 | 0 | 0.3 | |
22/05/2019 |
16.79
|
34,090 | 16.75 | 16.79 | 16.75 | 0 | 0 | 0 | |
21/05/2019 |
16.75
|
23,270 | 16.83 | 16.87 | 16.75 | 70 | 0 | 0.0 | |
20/05/2019 |
16.83
|
35,090 | 16.79 | 16.83 | 16.75 | 50 | 0 | 0.0 | |
17/05/2019 |
16.79
|
20,980 | 16.79 | 16.83 | 16.79 | 100 | 0 | 0.0 | |
16/05/2019 |
16.79
|
12,950 | 16.79 | 16.83 | 16.75 | 50 | 0 | 0.0 | |
15/05/2019 |
16.79
|
20,630 | 16.71 | 16.83 | 16.71 | 170 | 0 | 0.0 | |
14/05/2019 |
16.71
|
17,620 | 16.71 | 16.75 | 16.67 | 10 | 0 | 0.0 | |
13/05/2019 |
16.71
|
11,760 | 16.71 | 16.71 | 16.71 | 20 | 0 | 0.0 | |
10/05/2019 |
16.71
|
22,660 | 16.67 | 16.75 | 16.67 | 7,000 | 0 | 0.1 | |
09/05/2019 |
16.67
|
22,020 | 16.71 | 16.71 | 16.67 | 2,020 | 0 | 0.0 | |
08/05/2019 |
16.71
|
28,850 | 16.75 | 16.75 | 16.71 | 330 | 0 | 0.0 | |
07/05/2019 |
16.75
|
34,020 | 16.71 | 16.79 | 16.71 | 4,600 | 0 | 0.1 | |
06/05/2019 |
16.71
|
44,800 | 16.83 | 16.87 | 16.71 | 15,130 | 150 | 0.3 | |
03/05/2019 |
16.83
|
27,020 | 16.87 | 16.87 | 16.79 | 8,990 | 0 | 0.2 | |
02/05/2019 |
16.87
|
38,280 | 16.87 | 16.95 | 16.87 | 8,150 | 300 | 0.2 | |
26/04/2019 |
16.87
|
286,940 | 16.75 | 17.28 | 16.75 | 0 | 0 | 0 | |
25/04/2019 |
16.75
|
18,160 | 16.75 | 16.75 | 16.67 | 0 | 0 | 0 | |
24/04/2019 |
16.75
|
62,890 | 16.87 | 16.87 | 16.75 | 28,650 | 0 | 0.6 | |
23/04/2019 |
16.87
|
46,520 | 16.58 | 16.87 | 16.58 | 0 | 0 | 0 | |
22/04/2019 |
16.58
|
53,900 | 16.58 | 16.63 | 16.58 | 9,180 | 0 | 0.2 | |
19/04/2019 |
16.58
|
29,340 | 16.63 | 16.71 | 16.58 | 4,000 | 0 | 0.1 | |
18/04/2019 |
16.63
|
18,320 | 16.63 | 16.67 | 16.58 | 5,630 | 0 | 0.1 | |
17/04/2019 |
16.63
|
58,320 | 16.18 | 16.67 | 16.30 | 0 | 0 | 0 | |
16/04/2019 |
16.18
|
114,980 | 16.75 | 16.75 | 16.18 | 24,400 | 0 | 0.5 | |
12/04/2019 |
16.75
|
97,770 | 16.83 | 16.87 | 16.71 | 11,000 | 0 | 0.2 | |
11/04/2019 |
16.83
|
26,680 | 16.79 | 16.87 | 16.75 | 5,950 | 0 | 0.1 | |
10/04/2019 |
16.79
|
24,370 | 16.91 | 16.91 | 16.79 | 0 | 0 | 0 | |
09/04/2019 |
16.91
|
29,750 | 16.95 | 16.99 | 16.83 | 0 | 0 | 0 | |
08/04/2019 |
16.95
|
26,520 | 16.91 | 16.99 | 16.95 | 0 | 4,500 | -0.1 | |
05/04/2019 |
16.91
|
66,390 | 16.79 | 16.95 | 16.75 | 0 | 0 | 0 | |
04/04/2019 |
16.79
|
24,000 | 16.79 | 16.83 | 16.75 | 0 | 0 | 0 | |
03/04/2019 |
16.79
|
27,180 | 16.79 | 16.83 | 16.75 | 0 | 0 | 0 | |
02/04/2019 |
16.79
|
24,010 | 16.75 | 16.83 | 16.75 | 0 | 0 | 0 | |
01/04/2019 |
16.75
|
40,060 | 16.71 | 16.75 | 16.75 | 0 | 0 | 0 | |
29/03/2019 |
16.71
|
19,050 | 16.71 | 16.75 | 16.71 | 0 | 0 | 0 | |
28/03/2019 |
16.71
|
25,390 | 16.79 | 16.79 | 16.71 | 0 | 0 | 0 | |
27/03/2019 |
16.79
|
42,090 | 16.67 | 16.79 | 16.67 | 0 | 0 | 0 | |
26/03/2019 |
16.67
|
40,270 | 16.67 | 16.71 | 16.58 | 0 | 0 | 0 | |
25/03/2019 |
16.67
|
55,590 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 | |
22/03/2019 |
17.08
|
113,950 | 17.16 | 17.16 | 16.87 | 0 | 0 | 0 | |
21/03/2019 |
17.16
|
95,960 | 17.28 | 17.44 | 17.16 | 1,000 | 0 | 0.0 | |
20/03/2019 |
17.28
|
89,740 | 17.04 | 17.49 | 17.04 | 0 | 0 | 0 | |
19/03/2019 |
17.04
|
98,400 | 16.58 | 17.04 | 16.58 | 0 | 3,000 | -0.1 | |
18/03/2019 |
16.58
|
37,900 | 16.46 | 16.63 | 16.46 | 0 | 0 | 0 | |
15/03/2019 |
16.46
|
40,810 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
14/03/2019 |
16.46
|
41,660 | 16.46 | 16.50 | 16.38 | 0 | 11,000 | -0.2 | |
13/03/2019 |
16.46
|
56,920 | 16.46 | 16.50 | 16.46 | 0 | 0 | 0 | |
12/03/2019 |
16.46
|
64,260 | 16.46 | 16.50 | 16.42 | 0 | 0 | 0 | |
11/03/2019 |
16.46
|
30,810 | 16.38 | 16.50 | 16.38 | 0 | 0 | 0 | |
08/03/2019 |
16.38
|
37,470 | 16.50 | 16.50 | 16.38 | 0 | 0 | 0 | |
07/03/2019 |
16.50
|
49,230 | 16.63 | 16.67 | 16.50 | 0 | 0 | 0 | |
06/03/2019 |
16.63
|
92,050 | 16.63 | 16.67 | 16.30 | 0 | 0 | 0 | |
05/03/2019 |
16.63
|
94,540 | 16.54 | 16.67 | 16.54 | 340 | 10,000 | -0.2 | |
04/03/2019 |
16.54
|
76,580 | 16.38 | 16.54 | 16.38 | 0 | 0 | 0 | |
01/03/2019 |
16.38
|
79,310 | 16.34 | 16.42 | 16.34 | 0 | 0 | 0 | |
28/02/2019 |
16.34
|
83,470 | 16.30 | 16.38 | 16.30 | 0 | 0 | 0 | |
27/02/2019 |
16.30
|
80,140 | 16.34 | 16.42 | 16.22 | 6,000 | 19,880 | -0.3 | |
26/02/2019 |
16.34
|
55,520 | 16.63 | 16.63 | 16.34 | 0 | 0 | 0 | |
25/02/2019 |
16.63
|
62,970 | 16.67 | 16.71 | 16.63 | 0 | 0 | 0 | |
22/02/2019 |
16.67
|
96,330 | 16.67 | 16.71 | 16.58 | 0 | 0 | 0 | |
21/02/2019 |
16.67
|
83,580 | 16.63 | 16.75 | 16.63 | 0 | 0 | 0 | |
20/02/2019 |
16.63
|
86,570 | 16.79 | 16.79 | 16.63 | 0 | 0 | 0 | |
19/02/2019 |
16.79
|
98,530 | 16.71 | 16.83 | 16.71 | 0 | 2,900 | -0.1 | |
18/02/2019 |
16.71
|
96,050 | 16.58 | 16.71 | 16.54 | 0 | 6,000 | -0.1 | |
15/02/2019 |
16.58
|
55,650 | 16.58 | 16.67 | 16.58 | 0 | 3,200 | -0.1 | |
14/02/2019 |
16.58
|
54,620 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 | |
13/02/2019 |
16.54
|
55,560 | 16.42 | 16.58 | 16.42 | 0 | 0 | 0 | |
12/02/2019 |
16.42
|
53,410 | 16.34 | 16.46 | 16.34 | 0 | 0 | 0 | |
11/02/2019 |
16.34
|
42,350 | 16.13 | 16.42 | 16.13 | 0 | 0 | 0 | |
01/02/2019 |
16.13
|
128,360 | 16.09 | 16.13 | 15.89 | 0 | 0 | 0 | |
31/01/2019 |
16.09
|
97,200 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 | |
30/01/2019 |
16.38
|
60,640 | 16.67 | 16.67 | 16.38 | 770 | 0 | 0.0 |