Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
2.75
|
24,100 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 | |
13/02/2019 |
2.94
|
34,500 | 2.94 | 3.12 | 2.84 | 0 | 0 | 0 | |
12/02/2019 |
2.94
|
10,164 | 2.94 | 3.12 | 2.94 | 0 | 0 | 0 | |
11/02/2019 |
2.94
|
1,100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/02/2019 |
2.94
|
4,600 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
31/01/2019 |
3.12
|
1,600 | 2.84 | 3.12 | 3.03 | 0 | 0 | 0 | |
30/01/2019 |
2.84
|
3,000 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 | |
29/01/2019 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
28/01/2019 |
2.94
|
33,800 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 | |
25/01/2019 |
2.94
|
13,700 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
24/01/2019 |
3.12
|
14,600 | 2.75 | 3.12 | 2.94 | 0 | 0 | 0 | |
23/01/2019 |
2.75
|
7,100 | 3.03 | 3.03 | 2.75 | 0 | 0 | 0 | |
22/01/2019 |
3.03
|
40,100 | 2.94 | 3.12 | 2.66 | 0 | 0 | 0 | |
21/01/2019 |
2.94
|
9,100 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
18/01/2019 |
3.03
|
400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/01/2019 |
3.03
|
6,680 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
16/01/2019 |
3.12
|
0 | 3.21 | 3.12 | 3.12 | 0 | 0 | 0 | |
15/01/2019 |
3.21
|
2,100 | 2.84 | 3.21 | 3.12 | 0 | 0 | 0 | |
14/01/2019 |
2.84
|
27,040 | 3.21 | 3.30 | 2.75 | 0 | 0 | 0 | |
11/01/2019 |
3.21
|
10,400 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
10/01/2019 |
3.30
|
7,400 | 3.12 | 3.30 | 3.12 | 0 | 0 | 0 | |
09/01/2019 |
3.12
|
15,462 | 3.21 | 3.30 | 2.75 | 0 | 0 | 0 | |
08/01/2019 |
3.21
|
62,537 | 3.03 | 3.21 | 3.12 | 0 | 0 | 0 | |
07/01/2019 |
3.03
|
10,700 | 2.75 | 3.12 | 2.75 | 0 | 0 | 0 | |
04/01/2019 |
2.75
|
8,000 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 | |
03/01/2019 |
2.75
|
22,400 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 | |
02/01/2019 |
2.75
|
19,661 | 3.12 | 3.12 | 2.75 | 0 | 0 | 0 | |
28/12/2018 |
3.12
|
10,000 | 3.21 | 3.21 | 2.94 | 0 | 0 | 0 | |
27/12/2018 |
3.21
|
2,100 | 2.84 | 3.30 | 3.21 | 0 | 0 | 0 | |
26/12/2018 |
2.84
|
5,238 | 3.30 | 3.30 | 2.84 | 0 | 0 | 0 | |
25/12/2018 |
3.30
|
9,210 | 3.30 | 3.30 | 2.94 | 0 | 0 | 0 | |
24/12/2018 |
3.30
|
14,900 | 3.30 | 3.58 | 3.21 | 200 | 0 | 0.0 | |
21/12/2018 |
3.30
|
2,900 | 3.58 | 3.58 | 3.12 | 0 | 0 | 0 | |
20/12/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
19/12/2018 |
3.58
|
900 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
18/12/2018 |
3.58
|
16,210 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 | |
17/12/2018 |
3.67
|
9,128 | 3.76 | 3.85 | 3.58 | 0 | 0 | 0 | |
14/12/2018 |
3.76
|
37,660 | 3.85 | 3.94 | 3.58 | 0 | 0 | 0 | |
13/12/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
12/12/2018 |
3.85
|
2,400 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 | |
11/12/2018 |
3.76
|
1,800 | 3.94 | 4.13 | 3.76 | 0 | 0 | 0 | |
10/12/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
07/12/2018 |
3.94
|
900 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 | |
06/12/2018 |
3.76
|
2,900 | 4.04 | 4.22 | 3.76 | 0 | 0 | 0 | |
05/12/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/12/2018 |
4.04
|
216 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/12/2018 |
4.04
|
1,300 | 3.76 | 4.13 | 3.94 | 0 | 0 | 0 | |
30/11/2018 |
3.76
|
500 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 | |
29/11/2018 |
4.04
|
400 | 3.85 | 4.04 | 3.94 | 0 | 0 | 0 | |
28/11/2018 |
3.85
|
5,400 | 4.13 | 4.13 | 3.76 | 0 | 0 | 0 | |
27/11/2018 |
4.13
|
600 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 | |
26/11/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
23/11/2018 |
4.13
|
400 | 4.04 | 4.13 | 4.13 | 0 | 0 | 0 | |
22/11/2018 |
4.04
|
1,700 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
21/11/2018 |
4.13
|
3,500 | 3.67 | 4.13 | 3.85 | 0 | 0 | 0 | |
20/11/2018 |
3.67
|
3,300 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
19/11/2018 |
3.85
|
2,000 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
16/11/2018 |
3.85
|
810 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
15/11/2018 |
3.85
|
1,500 | 3.76 | 3.94 | 3.76 | 0 | 0 | 0 | |
14/11/2018 |
3.76
|
4,000 | 3.67 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/11/2018 |
3.67
|
7,100 | 3.67 | 3.94 | 3.67 | 0 | 0 | 0 | |
12/11/2018 |
3.67
|
20,100 | 4.31 | 4.31 | 3.67 | 0 | 0 | 0 | |
09/11/2018 |
4.31
|
7,000 | 4.50 | 4.59 | 3.85 | 0 | 0 | 0 | |
08/11/2018 |
4.50
|
700 | 4.22 | 4.50 | 4.22 | 0 | 0 | 0 | |
07/11/2018 |
4.22
|
2,600 | 4.50 | 4.59 | 4.22 | 0 | 0 | 0 | |
06/11/2018 |
4.50
|
800 | 3.94 | 4.59 | 4.31 | 0 | 0 | 0 | |
05/11/2018 |
3.94
|
2,600 | 3.67 | 4.40 | 3.94 | 0 | 0 | 0 | |
02/11/2018 |
3.67
|
3,700 | 3.94 | 4.40 | 3.67 | 0 | 0 | 0 | |
01/11/2018 |
3.94
|
700 | 4.59 | 4.59 | 3.94 | 0 | 0 | 0 | |
31/10/2018 |
4.59
|
13,600 | 4.68 | 4.68 | 4.31 | 0 | 0 | 0 | |
30/10/2018 |
4.68
|
13,400 | 4.31 | 4.68 | 3.85 | 0 | 0 | 0 | |
29/10/2018 |
4.31
|
500 | 4.13 | 4.31 | 4.31 | 0 | 0 | 0 | |
26/10/2018 |
4.13
|
7,000 | 4.22 | 4.77 | 4.13 | 0 | 0 | 0 | |
25/10/2018 |
4.22
|
6,000 | 4.86 | 4.86 | 4.22 | 0 | 0 | 0 | |
24/10/2018 |
4.86
|
510 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
23/10/2018 |
4.86
|
2,100 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
22/10/2018 |
4.86
|
300 | 5.50 | 5.50 | 4.86 | 0 | 0 | 0 | |
19/10/2018 |
5.50
|
3,500 | 5.05 | 5.50 | 4.50 | 0 | 0 | 0 | |
18/10/2018 |
5.05
|
3,500 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 | |
17/10/2018 |
5.60
|
300 | 5.69 | 5.96 | 5.60 | 0 | 0 | 0 | |
16/10/2018 |
5.69
|
208 | 5.96 | 5.96 | 5.69 | 0 | 0 | 0 | |
15/10/2018 |
5.96
|
3,300 | 5.41 | 5.96 | 5.32 | 0 | 0 | 0 | |
12/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
12/10/2018 |
5.41
|
8,000 | 5.28 | 5.96 | 5.05 | 0 | 0 | 0 | |
11/10/2018 |
5.28
|
73,720 | 5.28 | 5.28 | 4.82 | 0 | 0 | 0 | |
10/10/2018 |
5.28
|
4,300 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
09/10/2018 |
5.35
|
59,800 | 5.35 | 5.50 | 5.05 | 0 | 0 | 0 | |
08/10/2018 |
5.35
|
9,400 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
05/10/2018 |
5.50
|
3,000 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 | |
04/10/2018 |
5.05
|
77,909 | 5.50 | 5.66 | 5.05 | 600 | 0 | 0.0 | |
03/10/2018 |
5.50
|
25,520 | 5.35 | 5.58 | 5.35 | 0 | 0 | 0 | |
02/10/2018 |
5.35
|
15,900 | 5.43 | 5.81 | 5.35 | 0 | 0 | 0 | |
01/10/2018 |
5.43
|
6,502 | 5.66 | 5.81 | 5.43 | 0 | 0 | 0 | |
28/09/2018 |
5.66
|
33,604 | 5.28 | 5.66 | 5.28 | 0 | 0 | 0 | |
27/09/2018 |
5.28
|
25,500 | 5.58 | 5.66 | 5.28 | 0 | 0 | 0 | |
26/09/2018 |
5.58
|
37,500 | 5.73 | 5.81 | 5.58 | 0 | 0 | 0 | |
25/09/2018 |
5.73
|
4,000 | 5.35 | 5.73 | 5.50 | 0 | 0 | 0 | |
24/09/2018 |
5.35
|
24,100 | 4.66 | 5.35 | 4.82 | 0 | 0 | 0 | |
21/09/2018 |
4.66
|
17,200 | 5.35 | 5.35 | 4.59 | 0 | 0 | 0 | |
20/09/2018 |
5.35
|
2,500 | 5.20 | 5.35 | 4.97 | 0 | 0 | 0 | |
19/09/2018 |
5.20
|
22,200 | 5.81 | 5.81 | 5.05 | 0 | 0 | 0 |