Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
13/02/2019 |
12.50
|
6,200 | 12.50 | 12.81 | 11.87 | 0 | 0 | 0 | |
12/02/2019 |
12.50
|
600 | 12.50 | 14.23 | 12.50 | 0 | 0 | 0 | |
11/02/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
01/02/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
31/01/2019 |
12.50
|
3,000 | 12.43 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/01/2019 |
12.43
|
1,000 | 12.88 | 14.58 | 12.43 | 0 | 0 | 0 | |
29/01/2019 |
12.88
|
0 | 12.15 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/01/2019 |
12.15
|
1,400 | 13.88 | 14.58 | 12.15 | 0 | 0 | 0 | |
25/01/2019 |
13.88
|
500 | 12.43 | 13.88 | 13.88 | 0 | 0 | 0 | |
24/01/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
23/01/2019 |
12.43
|
3,500 | 11.80 | 12.43 | 12.43 | 0 | 0 | 0 | |
22/01/2019 |
11.80
|
2,400 | 12.11 | 13.54 | 11.80 | 0 | 0 | 0 | |
21/01/2019 |
12.11
|
11,800 | 13.88 | 13.88 | 11.80 | 0 | 0 | 0 | |
18/01/2019 |
13.88
|
600 | 12.84 | 13.88 | 13.88 | 0 | 0 | 0 | |
17/01/2019 |
12.84
|
600 | 10.76 | 12.84 | 12.84 | 0 | 0 | 0 | |
16/01/2019 |
10.76
|
7,700 | 11.91 | 11.91 | 10.76 | 0 | 0 | 0 | |
15/01/2019 |
11.91
|
2,100 | 14.23 | 14.93 | 11.91 | 0 | 0 | 0 | |
14/01/2019 |
14.23
|
500 | 12.81 | 14.23 | 13.02 | 0 | 0 | 0 | |
11/01/2019 |
12.81
|
1,000 | 11.28 | 12.81 | 12.46 | 0 | 0 | 0 | |
10/01/2019 |
11.28
|
6,100 | 13.22 | 13.54 | 11.28 | 0 | 0 | 0 | |
09/01/2019 |
13.22
|
1,000 | 11.45 | 13.22 | 13.19 | 0 | 0 | 0 | |
08/01/2019 |
11.45
|
4,600 | 13.29 | 13.54 | 11.35 | 0 | 0 | 0 | |
07/01/2019 |
13.29
|
200 | 12.39 | 13.29 | 13.29 | 0 | 0 | 0 | |
04/01/2019 |
12.39
|
3,800 | 12.81 | 12.84 | 11.18 | 0 | 0 | 0 | |
03/01/2019 |
12.81
|
8,000 | 11.14 | 13.19 | 11.91 | 0 | 0 | 0 | |
02/01/2019 |
11.14
|
3,300 | 11.91 | 13.02 | 11.14 | 0 | 0 | 0 | |
28/12/2018 |
11.91
|
1,000 | 11.45 | 11.91 | 11.87 | 0 | 0 | 0 | |
27/12/2018 |
11.45
|
2,900 | 12.15 | 12.29 | 11.32 | 0 | 0 | 0 | |
26/12/2018 |
12.15
|
6,400 | 11.14 | 12.43 | 11.18 | 0 | 0 | 0 | |
25/12/2018 |
11.14
|
2,700 | 12.81 | 12.81 | 11.14 | 0 | 0 | 0 | |
24/12/2018 |
12.81
|
2,000 | 12.46 | 12.81 | 12.81 | 0 | 0 | 0 | |
21/12/2018 |
12.46
|
3,000 | 12.15 | 12.46 | 12.46 | 0 | 0 | 0 | |
20/12/2018 |
12.15
|
3,100 | 13.36 | 13.36 | 12.15 | 0 | 0 | 0 | |
19/12/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
18/12/2018 |
13.36
|
3,500 | 12.39 | 13.36 | 13.36 | 0 | 0 | 0 | |
17/12/2018 |
12.39
|
3,500 | 12.50 | 12.60 | 12.39 | 0 | 0 | 0 | |
14/12/2018 |
12.50
|
2,600 | 12.74 | 12.81 | 12.50 | 0 | 0 | 0 | |
13/12/2018 |
12.74
|
4,300 | 12.77 | 12.77 | 12.15 | 0 | 0 | 0 | |
12/12/2018 |
12.77
|
200 | 12.81 | 12.81 | 12.77 | 0 | 0 | 0 | |
11/12/2018 |
12.81
|
5,100 | 12.18 | 12.81 | 12.15 | 0 | 0 | 0 | |
10/12/2018 |
12.18
|
1,500 | 13.85 | 13.85 | 12.18 | 0 | 0 | 0 | |
07/12/2018 |
13.85
|
300 | 13.85 | 13.85 | 13.85 | 300 | 0 | 0.0 | |
06/12/2018 |
13.85
|
800 | 13.71 | 13.85 | 13.85 | 0 | 0 | 0 | |
05/12/2018 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
04/12/2018 |
13.71
|
200 | 13.36 | 13.71 | 13.71 | 0 | 0 | 0 | |
03/12/2018 |
13.36
|
200 | 13.64 | 15.10 | 13.36 | 0 | 0 | 0 | |
30/11/2018 |
13.64
|
100 | 13.22 | 13.64 | 13.64 | 0 | 0 | 0 | |
29/11/2018 |
13.22
|
5,600 | 12.98 | 13.54 | 13.19 | 0 | 0 | 0 | |
28/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) Quyền mua cổ phiếu: 65/38 Giá: 30 (Volume + 58.46%, Ratio=0.58) | |||||||||
28/11/2018 |
12.98
|
1,500 | 12.96 | 13.81 | 12.98 | 0 | 0 | 0 | |
27/11/2018 |
12.96
|
1,100 | 13.01 | 13.11 | 12.96 | 0 | 0 | 0 | |
26/11/2018 |
13.01
|
62,400 | 13.62 | 15.43 | 12.64 | 0 | 0 | 0 | |
23/11/2018 |
13.62
|
27,700 | 13.79 | 14.92 | 12.47 | 0 | 0 | 0 | |
22/11/2018 |
13.79
|
4,000 | 13.10 | 13.79 | 13.06 | 0 | 0 | 0 | |
21/11/2018 |
13.10
|
100 | 12.31 | 13.10 | 13.10 | 0 | 0 | 0 | |
20/11/2018 |
12.31
|
500 | 13.10 | 13.10 | 12.31 | 500 | 0 | 0.0 | |
19/11/2018 |
13.10
|
3,200 | 13.01 | 13.10 | 11.50 | 0 | 0 | 0 | |
16/11/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
15/11/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
14/11/2018 |
13.01
|
0 | 12.98 | 13.01 | 13.01 | 0 | 0 | 0 | |
13/11/2018 |
12.98
|
2,900 | 13.37 | 13.37 | 12.98 | 0 | 0 | 0 | |
12/11/2018 |
13.37
|
11,800 | 13.85 | 13.85 | 12.31 | 0 | 0 | 0 | |
09/11/2018 |
13.85
|
100 | 12.31 | 13.85 | 13.85 | 0 | 0 | 0 | |
08/11/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
07/11/2018 |
12.31
|
100 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
06/11/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
05/11/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
02/11/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
01/11/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
31/10/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
30/10/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
29/10/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
26/10/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
25/10/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
24/10/2018 |
12.31
|
300 | 13.95 | 13.95 | 12.31 | 0 | 0 | 0 | |
23/10/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
22/10/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
19/10/2018 |
13.95
|
1,300 | 14.26 | 14.26 | 13.95 | 0 | 0 | 0 | |
18/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
17/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
15/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
12/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
11/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
10/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
09/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
08/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
05/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
03/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
02/10/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
01/10/2018 |
14.26
|
0 | 15.10 | 14.26 | 14.26 | 0 | 0 | 0 | |
28/09/2018 |
15.10
|
38,600 | 13.13 | 15.10 | 13.11 | 0 | 0 | 0 | |
27/09/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
26/09/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/09/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
24/09/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
21/09/2018 |
13.13
|
100 | 12.39 | 13.13 | 13.13 | 0 | 0 | 0 | |
20/09/2018 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
19/09/2018 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |