Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2 | -6.67% | 5,558,700 | 577,400 | 17.3 |
28
32.30
28.80
|
2 tháng
(2024-09-16) |
-1.80 | -6.04% | 9,152,800 | 346,200 | 10.4 |
28
32.30
28.80
|
3 tháng
(2024-08-15) |
-2 | -6.67% | 11,120,700 | 303,100 | 9.1 |
28
32.30
28.80
|
6 tháng
(2024-05-17) |
-2.50 | -8.20% | 22,702,400 | 257,841 | 7.7 |
28
34.40
28.80
|
12 tháng
(2023-11-20) |
-1.45 | -4.92% | 64,792,500 | 696,169 | 20.8 |
28
34.40
28.80
|
24 tháng
(2022-11-24) |
3.63 | 14.87% | 186,253,700 | 724,016 | 19.8 |
24.20
34.40
28.80
|
36 tháng
(2021-11-29) |
11.31 | 67.81% | 300,866,300 | 469,670 | 11.2 |
16.43
34.40
28.80
|
60 tháng
(2019-12-10) |
12.49 | 80.56% | 394,745,340 | 671,190 | 14.9 |
13.10
34.40
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2019 |
13.60
|
10,200 | 13.57 | 13.60 | 13.31 | 0 | 0 | 0 | |
10/04/2019 |
13.57
|
210 | 13.31 | 13.57 | 12.52 | 0 | 0 | 0 | |
09/04/2019 |
13.31
|
28,750 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 | |
08/04/2019 |
13.60
|
30,160 | 13.60 | 14.16 | 13.60 | 0 | 0 | 0 | |
05/04/2019 |
13.60
|
10 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
04/04/2019 |
13.60
|
21,100 | 13.60 | 14.53 | 13.60 | 0 | 0 | 0 | |
03/04/2019 |
13.60
|
15,010 | 13.60 | 13.60 | 13.48 | 0 | 0 | 0 | |
02/04/2019 |
13.60
|
44,860 | 13.57 | 14.50 | 13.57 | 0 | 0 | 0 | |
01/04/2019 |
13.57
|
21,000 | 13.51 | 13.57 | 13.51 | 0 | 0 | 0 | |
29/03/2019 |
13.51
|
20 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
28/03/2019 |
13.51
|
270 | 13.51 | 13.51 | 12.75 | 0 | 0 | 0 | |
27/03/2019 |
13.51
|
21,010 | 13.51 | 13.51 | 12.58 | 0 | 0 | 0 | |
26/03/2019 |
13.51
|
15,420 | 13.54 | 13.54 | 13.37 | 0 | 0 | 0 | |
25/03/2019 |
13.54
|
110 | 13.57 | 13.57 | 12.66 | 0 | 0 | 0 | |
22/03/2019 |
13.57
|
32,200 | 13.60 | 13.60 | 12.66 | 0 | 0 | 0 | |
21/03/2019 |
13.60
|
15,100 | 13.60 | 13.60 | 13.48 | 0 | 0 | 0 | |
20/03/2019 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
19/03/2019 |
13.60
|
31,660 | 13.57 | 13.60 | 12.63 | 0 | 0 | 0 | |
18/03/2019 |
13.57
|
21,740 | 13.57 | 13.60 | 12.66 | 0 | 0 | 0 | |
15/03/2019 |
13.57
|
22,120 | 13.60 | 13.60 | 13.46 | 0 | 0 | 0 | |
14/03/2019 |
13.60
|
10 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
13/03/2019 |
13.60
|
18,120 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 | |
12/03/2019 |
13.60
|
30,020 | 14.05 | 14.16 | 13.14 | 0 | 0 | 0 | |
11/03/2019 |
14.05
|
22,020 | 14.16 | 14.16 | 13.17 | 0 | 0 | 0 | |
08/03/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
07/03/2019 |
14.16
|
32,310 | 14.16 | 14.16 | 13.17 | 0 | 0 | 0 | |
06/03/2019 |
14.16
|
32,300 | 14.16 | 14.16 | 13.17 | 0 | 0 | 0 | |
05/03/2019 |
14.16
|
25,050 | 14.73 | 14.73 | 13.88 | 0 | 0 | 0 | |
04/03/2019 |
14.73
|
26,010 | 14.73 | 14.73 | 14.45 | 0 | 0 | 0 | |
01/03/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
28/02/2019 |
14.73
|
25,020 | 14.73 | 15.30 | 14.73 | 0 | 0 | 0 | |
27/02/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
26/02/2019 |
14.73
|
20,020 | 14.73 | 14.73 | 14.67 | 0 | 0 | 0 | |
25/02/2019 |
14.73
|
25,010 | 14.73 | 14.73 | 14.39 | 0 | 0 | 0 | |
22/02/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
21/02/2019 |
14.73
|
22,010 | 14.73 | 14.73 | 14.39 | 0 | 0 | 0 | |
20/02/2019 |
14.73
|
33,120 | 14.73 | 14.73 | 14.16 | 0 | 0 | 0 | |
19/02/2019 |
14.73
|
40,010 | 14.73 | 14.73 | 14.16 | 0 | 0 | 0 | |
18/02/2019 |
14.73
|
370 | 14.73 | 15.30 | 14.73 | 0 | 0 | 0 | |
15/02/2019 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 100 | 0 | 0.0 | |
14/02/2019 |
14.73
|
40,190 | 15.30 | 15.30 | 14.25 | 0 | 0 | 0 | |
13/02/2019 |
15.30
|
26,260 | 14.48 | 15.30 | 14.16 | 0 | 0 | 0 | |
12/02/2019 |
14.48
|
27,900 | 13.54 | 14.48 | 13.48 | 0 | 0 | 0 | |
11/02/2019 |
13.54
|
35,030 | 13.03 | 13.60 | 13.31 | 0 | 0 | 0 | |
01/02/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
31/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
30/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
29/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
28/01/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
25/01/2019 |
13.03
|
31,400 | 12.18 | 13.03 | 12.75 | 0 | 0 | 0 | |
24/01/2019 |
12.18
|
25,100 | 13.03 | 13.03 | 12.18 | 0 | 0 | 0 | |
23/01/2019 |
13.03
|
42,220 | 13.03 | 13.03 | 12.12 | 0 | 0 | 0 | |
22/01/2019 |
13.03
|
42,100 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
21/01/2019 |
13.03
|
100 | 13.00 | 13.03 | 13.03 | 0 | 0 | 0 | |
18/01/2019 |
13.00
|
20,000 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
17/01/2019 |
13.03
|
26,030 | 12.92 | 13.03 | 12.97 | 0 | 0 | 0 | |
16/01/2019 |
12.92
|
300 | 12.75 | 12.92 | 12.92 | 0 | 0 | 0 | |
15/01/2019 |
12.75
|
34,090 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
14/01/2019 |
13.03
|
36,660 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
11/01/2019 |
13.03
|
32,900 | 12.97 | 13.03 | 12.97 | 0 | 0 | 0 | |
10/01/2019 |
12.97
|
39,250 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
09/01/2019 |
13.03
|
34,100 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
08/01/2019 |
13.03
|
40,110 | 13.03 | 13.54 | 12.18 | 0 | 0 | 0 | |
07/01/2019 |
13.03
|
1,690 | 12.97 | 13.20 | 12.75 | 0 | 0 | 0 | |
04/01/2019 |
12.97
|
28,120 | 13.09 | 13.99 | 12.97 | 0 | 0 | 0 | |
03/01/2019 |
13.09
|
38,100 | 13.31 | 13.31 | 13.03 | 0 | 0 | 0 | |
02/01/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
28/12/2018 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
27/12/2018 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
26/12/2018 |
13.31
|
36,210 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
25/12/2018 |
13.31
|
110 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
24/12/2018 |
13.31
|
12,000 | 13.51 | 13.51 | 13.31 | 0 | 0 | 0 | |
21/12/2018 |
13.51
|
20,100 | 13.60 | 13.60 | 13.03 | 0 | 0 | 0 | |
20/12/2018 |
13.60
|
20,120 | 13.20 | 13.88 | 13.54 | 0 | 0 | 0 | |
19/12/2018 |
13.20
|
4,080 | 12.78 | 13.20 | 12.78 | 0 | 0 | 0 | |
18/12/2018 |
12.78
|
31,330 | 12.86 | 12.86 | 12.75 | 0 | 0 | 0 | |
17/12/2018 |
12.86
|
40,200 | 12.97 | 13.09 | 12.07 | 0 | 0 | 0 | |
14/12/2018 |
12.97
|
42,240 | 13.31 | 13.31 | 12.41 | 0 | 0 | 0 | |
13/12/2018 |
13.31
|
15,250 | 12.86 | 13.31 | 11.98 | 0 | 0 | 0 | |
12/12/2018 |
12.86
|
31,000 | 12.72 | 12.86 | 12.46 | 0 | 100 | -0.0 | |
11/12/2018 |
12.72
|
25,580 | 11.90 | 12.72 | 11.90 | 0 | 820 | -0.0 | |
10/12/2018 |
11.90
|
22,470 | 11.62 | 12.07 | 11.62 | 0 | 100 | -0.0 | |
07/12/2018 |
11.62
|
27,300 | 11.22 | 11.62 | 11.33 | 100 | 0 | 0.0 | |
06/12/2018 |
11.22
|
29,530 | 11.05 | 11.33 | 11.11 | 500 | 0 | 0.0 | |
05/12/2018 |
11.05
|
61,810 | 10.51 | 11.22 | 10.77 | 420 | 0 | 0.0 | |
04/12/2018 |
10.51
|
20,000 | 9.83 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/12/2018: Quyền mua cổ phiếu: 1/1.2 Giá: 10 (Volume + 120%, Ratio=1.20) | |||||||||
03/12/2018 |
9.83
|
20,000 | 9.20 | 9.83 | 9.83 | 0 | 0 | 0 | |
30/11/2018 |
9.19
|
360 | 9.12 | 9.19 | 8.53 | 0 | 160 | -0.0 | |
29/11/2018 |
9.12
|
190 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
28/11/2018 |
9.31
|
34,140 | 9.19 | 9.31 | 9.08 | 0 | 0 | 0 | |
27/11/2018 |
9.19
|
26,300 | 9.12 | 9.31 | 9.04 | 0 | 0 | 0 | |
26/11/2018 |
9.12
|
18,220 | 9.64 | 9.64 | 9.12 | 0 | 0 | 0 | |
23/11/2018 |
9.64
|
20,160 | 9.62 | 9.70 | 9.50 | 0 | 0 | 0 | |
22/11/2018 |
9.62
|
23,730 | 9.12 | 9.70 | 8.92 | 0 | 0 | 0 | |
21/11/2018 |
9.12
|
18,110 | 9.31 | 9.89 | 9.12 | 0 | 0 | 0 | |
20/11/2018 |
9.31
|
25,700 | 9.31 | 9.31 | 9.23 | 0 | 0 | 0 | |
19/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/11/2018 |
9.31
|
17,500 | 9.23 | 9.50 | 9.27 | 0 | 0 | 0 | |
15/11/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
14/11/2018 |
9.23
|
25,500 | 9.23 | 9.23 | 9.19 | 0 | 0 | 0 |