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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
7.94
|
10,354 | 8.06 | 8.18 | 7.94 | 0 | 0 | 0 | |
13/02/2019 |
8.06
|
9,556 | 8.30 | 8.30 | 7.88 | 0 | 0 | 0 | |
12/02/2019 |
8.30
|
29,300 | 8.83 | 8.83 | 8.30 | 0 | 0 | 0 | |
11/02/2019 |
8.83
|
100 | 7.94 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/02/2019 |
7.94
|
7,125 | 7.41 | 8.24 | 7.88 | 0 | 0 | 0 | |
31/01/2019 |
7.41
|
1,010 | 7.88 | 7.88 | 7.41 | 0 | 0 | 0 | |
30/01/2019: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
30/01/2019 |
7.88
|
16,421 | 7.39 | 8.12 | 7.88 | 0 | 0 | 0 | |
29/01/2019 |
7.39
|
440 | 7.55 | 7.55 | 7.39 | 0 | 0 | 0 | |
28/01/2019 |
7.55
|
86,129 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
25/01/2019 |
7.55
|
182,000 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 | |
24/01/2019 |
7.66
|
11,500 | 7.55 | 7.66 | 7.60 | 0 | 0 | 0 | |
23/01/2019 |
7.55
|
800 | 7.60 | 7.60 | 7.55 | 0 | 100 | -0.0 | |
22/01/2019 |
7.60
|
32,500 | 7.49 | 7.60 | 7.55 | 0 | 100 | -0.0 | |
21/01/2019 |
7.49
|
86,420 | 7.44 | 7.82 | 7.49 | 0 | 0 | 0 | |
18/01/2019 |
7.44
|
14,900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/01/2019 |
7.44
|
28,000 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
16/01/2019 |
7.49
|
62,423 | 7.49 | 7.55 | 7.39 | 0 | 0 | 0 | |
15/01/2019 |
7.49
|
50,000 | 7.39 | 7.55 | 7.39 | 0 | 0 | 0 | |
14/01/2019 |
7.39
|
100,636 | 7.44 | 7.49 | 7.23 | 0 | 0 | 0 | |
11/01/2019 |
7.44
|
22,050 | 7.28 | 7.44 | 7.39 | 0 | 0 | 0 | |
10/01/2019 |
7.28
|
89,710 | 7.06 | 7.39 | 7.01 | 0 | 0 | 0 | |
09/01/2019 |
7.06
|
76,500 | 6.96 | 7.28 | 6.96 | 0 | 0 | 0 | |
08/01/2019 |
6.96
|
106,300 | 7.01 | 7.01 | 6.90 | 0 | 0 | 0 | |
07/01/2019 |
7.01
|
123,400 | 6.96 | 7.01 | 6.90 | 0 | 0 | 0 | |
04/01/2019 |
6.96
|
18,617 | 6.74 | 6.96 | 6.69 | 0 | 0 | 0 | |
03/01/2019 |
6.74
|
59,435 | 6.96 | 6.96 | 6.58 | 0 | 0 | 0 | |
02/01/2019 |
6.96
|
100 | 7.01 | 7.01 | 6.96 | 0 | 0 | 0 | |
28/12/2018 |
7.01
|
222,000 | 6.85 | 7.01 | 6.47 | 0 | 0 | 0 | |
27/12/2018 |
6.85
|
17,800 | 6.85 | 6.85 | 6.85 | 0 | 17,800 | -0.2 | |
26/12/2018 |
6.85
|
300 | 6.96 | 6.96 | 6.85 | 0 | 0 | 0 | |
25/12/2018 |
6.96
|
367,700 | 7.06 | 7.82 | 6.47 | 0 | 0 | 0 | |
24/12/2018 |
7.06
|
24,200 | 7.28 | 7.28 | 7.06 | 0 | 0 | 0 | |
21/12/2018 |
7.28
|
3,600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/12/2018 |
7.28
|
105,870 | 7.23 | 7.87 | 7.23 | 0 | 0 | 0 | |
19/12/2018 |
7.23
|
14,330 | 7.23 | 7.28 | 6.85 | 0 | 0 | 0 | |
18/12/2018 |
7.23
|
22,765 | 7.28 | 7.28 | 6.90 | 0 | 0 | 0 | |
17/12/2018 |
7.28
|
28,700 | 6.85 | 7.28 | 6.96 | 0 | 0 | 0 | |
14/12/2018 |
6.85
|
46,000 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 | |
13/12/2018 |
6.90
|
10,100 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 | |
12/12/2018 |
6.90
|
25,700 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 | |
11/12/2018 |
6.85
|
123,000 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 | |
10/12/2018 |
6.90
|
85,400 | 6.85 | 7.01 | 6.85 | 0 | 0 | 0 | |
07/12/2018 |
6.85
|
51,600 | 6.90 | 6.96 | 6.79 | 0 | 0 | 0 | |
06/12/2018 |
6.90
|
21,800 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 | |
05/12/2018 |
6.85
|
8,800 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 | |
04/12/2018 |
6.85
|
162,000 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 | |
03/12/2018 |
6.85
|
49,900 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
30/11/2018 |
6.85
|
6,300 | 6.90 | 6.96 | 6.85 | 0 | 0 | 0 | |
29/11/2018 |
6.90
|
9,700 | 6.85 | 6.90 | 6.47 | 0 | 0 | 0 | |
28/11/2018 |
6.85
|
6,000 | 6.90 | 6.90 | 6.79 | 0 | 0 | 0 | |
27/11/2018 |
6.90
|
139,000 | 6.79 | 7.55 | 6.85 | 0 | 0 | 0 | |
26/11/2018 |
6.79
|
72,800 | 6.74 | 6.79 | 6.74 | 0 | 0 | 0 | |
23/11/2018 |
6.74
|
1,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
22/11/2018 |
6.74
|
2,700 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
21/11/2018 |
6.74
|
9,700 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
20/11/2018 |
6.74
|
10,800 | 6.74 | 7.01 | 6.69 | 0 | 0 | 0 | |
19/11/2018 |
6.74
|
800 | 6.74 | 6.74 | 6.47 | 0 | 0 | 0 | |
16/11/2018 |
6.74
|
70,300 | 6.74 | 6.79 | 6.74 | 0 | 0 | 0 | |
15/11/2018 |
6.74
|
11,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
14/11/2018 |
6.74
|
77,600 | 6.85 | 6.85 | 6.74 | 0 | 0 | 0 | |
13/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/01 (Volume + 5%, Ratio=0.05) | |||||||||
13/11/2018 |
6.85
|
6,800 | 6.42 | 6.85 | 6.74 | 0 | 0 | 0 | |
12/11/2018 |
6.42
|
1,800 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 | |
09/11/2018 |
6.47
|
16,900 | 6.47 | 6.52 | 6.37 | 0 | 0 | 0 | |
08/11/2018 |
6.47
|
34,300 | 6.42 | 6.68 | 6.47 | 0 | 0 | 0 | |
07/11/2018 |
6.42
|
2,300 | 6.21 | 6.68 | 6.42 | 0 | 0 | 0 | |
06/11/2018 |
6.21
|
7,700 | 6.42 | 6.42 | 5.49 | 0 | 0 | 0 | |
05/11/2018 |
6.42
|
4,600 | 6.68 | 6.68 | 5.39 | 0 | 0 | 0 | |
02/11/2018 |
6.68
|
500 | 6.32 | 6.68 | 6.21 | 0 | 0 | 0 | |
01/11/2018 |
6.32
|
73,200 | 6.42 | 6.47 | 6.32 | 0 | 0 | 0 | |
31/10/2018 |
6.42
|
72,100 | 6.42 | 6.47 | 6.42 | 0 | 0 | 0 | |
30/10/2018 |
6.42
|
57,700 | 6.37 | 6.42 | 6.37 | 0 | 0 | 0 | |
29/10/2018 |
6.37
|
5,600 | 6.21 | 6.68 | 6.37 | 0 | 0 | 0 | |
26/10/2018 |
6.21
|
37,500 | 6.21 | 6.93 | 6.21 | 0 | 0 | 0 | |
25/10/2018 |
6.21
|
11,900 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 | |
24/10/2018 |
6.26
|
36,300 | 6.32 | 6.37 | 6.26 | 0 | 0 | 0 | |
23/10/2018 |
6.32
|
38,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/10/2018 |
6.32
|
39,700 | 6.32 | 6.37 | 6.32 | 0 | 0 | 0 | |
19/10/2018 |
6.32
|
10,100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
18/10/2018 |
6.32
|
28,100 | 6.83 | 6.83 | 6.32 | 0 | 0 | 0 | |
17/10/2018 |
6.83
|
200 | 6.42 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/10/2018 |
6.42
|
10,000 | 6.16 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/10/2018 |
6.16
|
7,700 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 | |
12/10/2018 |
6.42
|
7,000 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 | |
11/10/2018 |
6.42
|
32,000 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 | |
10/10/2018 |
6.42
|
23,400 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 | |
09/10/2018 |
6.47
|
1,200 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 | |
08/10/2018 |
6.52
|
9,900 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/10/2018 |
6.52
|
200 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/10/2018 |
6.52
|
33,000 | 6.52 | 6.62 | 6.47 | 0 | 0 | 0 | |
03/10/2018 |
6.52
|
12,800 | 6.47 | 6.62 | 6.47 | 0 | 0 | 0 | |
02/10/2018 |
6.47
|
29,200 | 6.52 | 6.62 | 6.47 | 0 | 0 | 0 | |
01/10/2018 |
6.52
|
10,600 | 6.57 | 6.83 | 6.52 | 0 | 0 | 0 | |
28/09/2018 |
6.57
|
1,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/09/2018 |
6.57
|
12,800 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 | |
26/09/2018 |
7.04
|
13,900 | 6.47 | 7.04 | 6.57 | 0 | 0 | 0 | |
25/09/2018 |
6.47
|
5,000 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 | |
24/09/2018 |
6.52
|
7,000 | 6.68 | 6.68 | 6.47 | 0 | 0 | 0 | |
21/09/2018 |
6.68
|
500 | 6.52 | 6.68 | 6.62 | 0 | 0 | 0 | |
20/09/2018 |
6.52
|
2,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/09/2018 |
6.52
|
500 | 6.47 | 6.68 | 6.52 | 0 | 0 | 0 |