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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/07/2019 |
5.01
|
24,390 | 5.02 | 5.02 | 4.78 | 0 | 640 | -0.0 | |
08/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
05/07/2019 |
5.02
|
5,340 | 5.10 | 5.10 | 4.75 | 0 | 3,190 | -0.0 | |
04/07/2019 |
5.10
|
1,400 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 | |
03/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
01/07/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/06/2019 |
5.47
|
10 | 5.32 | 5.47 | 5.47 | 0 | 0 | 0 | |
27/06/2019 |
5.32
|
1,050 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 | |
26/06/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
25/06/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/06/2019 |
5.39
|
50 | 5.32 | 5.39 | 5.33 | 0 | 0 | 0 | |
21/06/2019 |
5.32
|
60 | 5.10 | 5.32 | 5.32 | 0 | 0 | 0 | |
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
20/06/2019 |
5.10
|
510 | 4.90 | 5.10 | 5.02 | 0 | 0 | 0 | |
19/06/2019 |
4.90
|
10 | 4.87 | 4.90 | 4.90 | 0 | 0 | 0 | |
18/06/2019 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
17/06/2019 |
4.87
|
10 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/06/2019 |
4.83
|
1,570 | 4.67 | 4.84 | 4.63 | 0 | 0 | 0 | |
11/06/2019 |
4.67
|
10 | 5.02 | 5.02 | 4.67 | 0 | 0 | 0 | |
10/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/06/2019 |
5.02
|
50 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
06/06/2019 |
5.02
|
20 | 4.98 | 5.02 | 5.02 | 0 | 0 | 0 | |
05/06/2019 |
4.98
|
50 | 4.97 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/06/2019 |
4.97
|
90 | 4.95 | 4.97 | 4.65 | 0 | 0 | 0 | |
03/06/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
31/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
30/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
29/05/2019 |
4.95
|
1,000 | 4.94 | 4.97 | 4.60 | 0 | 0 | 0 | |
28/05/2019 |
4.94
|
60 | 5.05 | 5.05 | 4.94 | 0 | 0 | 0 | |
27/05/2019 |
5.05
|
740 | 5.05 | 5.05 | 4.75 | 0 | 730 | -0.0 | |
24/05/2019 |
5.05
|
10 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 | |
23/05/2019 |
5.09
|
40 | 5.13 | 5.30 | 4.85 | 0 | 0 | 0 | |
22/05/2019 |
5.13
|
300 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/05/2019 |
4.99
|
24,020 | 5.05 | 5.06 | 4.70 | 0 | 4,200 | -0.0 | |
20/05/2019 |
5.05
|
24,260 | 4.92 | 5.05 | 4.78 | 0 | 300 | -0.0 | |
17/05/2019 |
4.92
|
980 | 5.13 | 5.13 | 4.85 | 20 | 0 | 0.0 | |
16/05/2019 |
5.13
|
3,980 | 5.12 | 5.13 | 4.78 | 0 | 0 | 0 | |
15/05/2019 |
5.12
|
430 | 4.99 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/05/2019 |
4.99
|
1,070 | 5.06 | 5.06 | 4.98 | 0 | 270 | -0.0 | |
13/05/2019 |
5.06
|
3,390 | 4.76 | 5.06 | 4.70 | 0 | 0 | 0 | |
10/05/2019 |
4.76
|
3,040 | 4.53 | 4.76 | 4.63 | 0 | 0 | 0 | |
09/05/2019 |
4.53
|
920 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
08/05/2019 |
4.85
|
580 | 5.11 | 5.11 | 4.78 | 0 | 110 | -0.0 | |
07/05/2019 |
5.11
|
10 | 5.06 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/05/2019 |
5.06
|
20 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 | |
03/05/2019 |
5.20
|
10 | 4.98 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/05/2019 |
4.98
|
11,890 | 4.74 | 4.98 | 4.78 | 0 | 0 | 0 | |
26/04/2019 |
4.74
|
10 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
25/04/2019 |
4.99
|
270 | 4.85 | 5.05 | 4.98 | 0 | 10 | -0 | |
24/04/2019 |
4.85
|
1,010 | 4.91 | 5.06 | 4.85 | 0 | 0 | 0 | |
23/04/2019 |
4.91
|
3,480 | 4.92 | 5.13 | 4.85 | 0 | 0 | 0 | |
22/04/2019 |
4.92
|
3,410 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
19/04/2019 |
4.97
|
3,050 | 4.92 | 4.97 | 4.85 | 0 | 0 | 0 | |
18/04/2019 |
4.92
|
50,250 | 4.99 | 5.24 | 4.85 | 0 | 0 | 0 | |
17/04/2019 |
4.99
|
2,020 | 5.10 | 5.24 | 4.99 | 0 | 0 | 0 | |
16/04/2019 |
5.10
|
1,120 | 5.13 | 5.13 | 4.78 | 0 | 1,100 | -0.0 | |
12/04/2019 |
5.13
|
10 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 | |
11/04/2019 |
4.99
|
11,260 | 4.78 | 4.99 | 4.85 | 0 | 0 | 0 | |
10/04/2019 |
4.78
|
20 | 5.05 | 5.27 | 4.78 | 0 | 0 | 0 | |
09/04/2019 |
5.05
|
2,110 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 | |
08/04/2019 |
5.27
|
20 | 5.19 | 5.27 | 5.27 | 0 | 0 | 0 | |
05/04/2019 |
5.19
|
800 | 5.33 | 5.47 | 4.96 | 0 | 500 | -0.0 | |
04/04/2019 |
5.33
|
510 | 5.23 | 5.44 | 5.00 | 0 | 0 | 0 | |
03/04/2019 |
5.23
|
10 | 4.91 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/04/2019 |
4.91
|
90 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 | |
01/04/2019 |
5.27
|
10 | 5.17 | 5.27 | 5.27 | 0 | 0 | 0 | |
29/03/2019 |
5.17
|
3,680 | 5.32 | 5.32 | 4.95 | 0 | 760 | -0.0 | |
28/03/2019 |
5.32
|
60 | 5.25 | 5.32 | 5.31 | 0 | 0 | 0 | |
27/03/2019 |
5.25
|
70 | 5.12 | 5.41 | 5.12 | 0 | 0 | 0 | |
26/03/2019 |
5.12
|
10 | 4.99 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/03/2019 |
4.99
|
30 | 4.95 | 5.27 | 4.95 | 0 | 0 | 0 | |
22/03/2019 |
4.95
|
220 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
21/03/2019 |
4.95
|
4,840 | 5.31 | 5.31 | 4.95 | 0 | 1,140 | -0.0 | |
20/03/2019 |
5.31
|
10 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
19/03/2019 |
5.31
|
11,570 | 5.32 | 5.33 | 4.99 | 0 | 0 | 0 | |
18/03/2019 |
5.32
|
1,050 | 5.34 | 5.40 | 4.97 | 0 | 20 | -0.0 | |
15/03/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
14/03/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
13/03/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
12/03/2019 |
5.34
|
2,800 | 5.10 | 5.34 | 4.78 | 0 | 0 | 0 | |
11/03/2019 |
5.10
|
6,890 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 | |
08/03/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/03/2019 |
5.37
|
30 | 5.12 | 5.37 | 5.37 | 30 | 0 | 0.0 | |
06/03/2019 |
5.12
|
110 | 5.05 | 5.12 | 4.70 | 0 | 0 | 0 | |
05/03/2019 |
5.05
|
1,750 | 4.98 | 5.05 | 4.70 | 0 | 1,740 | -0.0 | |
04/03/2019 |
4.98
|
4,200 | 5.12 | 5.12 | 4.79 | 0 | 2,500 | -0.0 | |
01/03/2019 |
5.12
|
21,500 | 5.01 | 5.12 | 4.78 | 0 | 0 | 0 | |
28/02/2019 |
5.01
|
110 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 | |
27/02/2019 |
5.05
|
3,770 | 4.92 | 5.06 | 4.70 | 0 | 3,370 | -0.0 | |
26/02/2019 |
4.92
|
3,080 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 | |
25/02/2019 |
5.12
|
6,630 | 5.11 | 5.12 | 4.78 | 0 | 4,200 | -0.0 | |
22/02/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/02/2019 |
5.11
|
780 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 | |
20/02/2019 |
5.12
|
12,500 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 | |
19/02/2019 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
18/02/2019 |
5.13
|
1,860 | 5.32 | 5.32 | 4.99 | 0 | 1,360 | -0.0 |