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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.55
|
20 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/02/2019 |
7.55
|
6,720 | 7.52 | 8.02 | 7.00 | 0 | 0 | 0 | |
12/02/2019 |
7.52
|
2,500 | 7.05 | 7.52 | 7.34 | 0 | 0 | 0 | |
11/02/2019 |
7.05
|
280 | 7.05 | 7.05 | 6.77 | 0 | 0 | 0 | |
01/02/2019 |
7.05
|
30 | 6.59 | 7.05 | 6.84 | 0 | 0 | 0 | |
31/01/2019 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
30/01/2019 |
6.59
|
3,660 | 6.55 | 6.98 | 6.11 | 0 | 0 | 0 | |
29/01/2019 |
6.55
|
1,370 | 6.84 | 6.84 | 6.38 | 0 | 0 | 0 | |
28/01/2019 |
6.84
|
2,110 | 7.16 | 7.20 | 6.68 | 0 | 0 | 0 | |
25/01/2019 |
7.16
|
5,250 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
24/01/2019 |
7.69
|
2,600 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 | |
23/01/2019 |
8.26
|
3,010 | 8.30 | 8.44 | 8.26 | 0 | 0 | 0 | |
22/01/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/01/2019 |
8.30
|
1,120 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 | |
18/01/2019 |
8.30
|
10 | 7.84 | 8.30 | 8.30 | 0 | 0 | 0 | |
17/01/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/01/2019 |
7.84
|
600 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
15/01/2019 |
7.84
|
1,390 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
14/01/2019 |
7.84
|
590 | 8.41 | 8.41 | 7.84 | 0 | 0 | 0 | |
11/01/2019 |
8.41
|
10 | 8.19 | 8.41 | 8.41 | 0 | 0 | 0 | |
10/01/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/01/2019 |
8.19
|
130 | 8.23 | 8.23 | 8.19 | 0 | 0 | 0 | |
08/01/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
07/01/2019 |
8.23
|
110 | 7.69 | 8.23 | 8.23 | 0 | 0 | 0 | |
04/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
03/01/2019 |
7.69
|
6,510 | 8.12 | 8.12 | 7.69 | 0 | 0 | 0 | |
02/01/2019 |
8.12
|
50 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 | |
28/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
27/12/2018 |
8.26
|
100 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 | |
26/12/2018 |
8.41
|
60 | 8.26 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/12/2018 |
8.26
|
10,000 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 | |
24/12/2018 |
8.48
|
50 | 8.41 | 8.48 | 7.94 | 0 | 0 | 0 | |
21/12/2018 |
8.41
|
40 | 8.26 | 8.41 | 8.41 | 0 | 0 | 0 | |
20/12/2018 |
8.26
|
180 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
19/12/2018 |
8.26
|
320 | 8.26 | 8.26 | 7.84 | 0 | 0 | 0 | |
18/12/2018 |
8.26
|
610 | 7.84 | 8.26 | 7.84 | 0 | 0 | 0 | |
17/12/2018 |
7.84
|
4,390 | 8.34 | 8.34 | 7.84 | 0 | 0 | 0 | |
14/12/2018 |
8.34
|
1,570 | 8.66 | 8.66 | 8.05 | 0 | 0 | 0 | |
13/12/2018 |
8.66
|
660 | 8.19 | 8.76 | 8.26 | 0 | 0 | 0 | |
12/12/2018 |
8.19
|
2,750 | 8.59 | 8.59 | 8.05 | 0 | 0 | 0 | |
11/12/2018 |
8.59
|
110 | 8.51 | 8.59 | 8.19 | 0 | 0 | 0 | |
10/12/2018 |
8.51
|
10 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/12/2018 |
8.51
|
460 | 7.98 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/12/2018 |
7.98
|
6,680 | 8.55 | 8.55 | 7.98 | 200 | 0 | 0.0 | |
05/12/2018 |
8.55
|
1,000 | 8.34 | 8.55 | 8.23 | 0 | 0 | 0 | |
04/12/2018 |
8.34
|
3,670 | 8.87 | 8.87 | 8.26 | 300 | 0 | 0.0 | |
03/12/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
30/11/2018 |
8.87
|
320 | 8.76 | 8.91 | 8.55 | 0 | 0 | 0 | |
29/11/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
28/11/2018 |
8.76
|
10 | 8.55 | 8.76 | 8.76 | 0 | 0 | 0 | |
27/11/2018 |
8.55
|
360 | 8.51 | 8.66 | 8.05 | 0 | 0 | 0 | |
26/11/2018 |
8.51
|
310 | 8.19 | 8.51 | 7.91 | 0 | 0 | 0 | |
23/11/2018 |
8.19
|
240 | 8.12 | 8.19 | 7.98 | 0 | 0 | 0 | |
22/11/2018 |
8.12
|
3,840 | 7.84 | 8.12 | 7.59 | 0 | 0 | 0 | |
21/11/2018 |
7.84
|
210 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
20/11/2018 |
7.94
|
100 | 8.37 | 8.69 | 7.91 | 0 | 0 | 0 | |
19/11/2018 |
8.37
|
3,470 | 8.98 | 8.98 | 8.37 | 0 | 0 | 0 | |
16/11/2018 |
8.98
|
510 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/11/2018 |
8.98
|
10 | 9.23 | 9.23 | 8.98 | 0 | 0 | 0 | |
14/11/2018 |
9.23
|
2,210 | 8.98 | 9.33 | 8.55 | 0 | 0 | 0 | |
13/11/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
12/11/2018 |
8.98
|
160 | 8.91 | 8.98 | 8.91 | 0 | 0 | 0 | |
09/11/2018 |
8.91
|
1,310 | 8.83 | 8.91 | 8.30 | 0 | 0 | 0 | |
08/11/2018 |
8.83
|
1,710 | 8.69 | 9.01 | 8.69 | 0 | 0 | 0 | |
07/11/2018 |
8.69
|
5,010 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 | |
06/11/2018 |
9.26
|
10 | 9.05 | 9.26 | 9.26 | 0 | 0 | 0 | |
05/11/2018 |
9.05
|
1,280 | 9.44 | 9.44 | 8.80 | 0 | 0 | 0 | |
02/11/2018 |
9.44
|
660 | 9.58 | 9.58 | 9.26 | 0 | 0 | 0 | |
01/11/2018 |
9.58
|
310 | 9.16 | 9.58 | 9.16 | 0 | 0 | 0 | |
31/10/2018 |
9.16
|
8,030 | 8.69 | 9.16 | 8.09 | 0 | 0 | 0 | |
30/10/2018 |
8.69
|
7,800 | 8.69 | 8.91 | 8.69 | 0 | 0 | 0 | |
29/10/2018 |
8.69
|
10,000 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 | |
26/10/2018 |
8.62
|
10,540 | 8.91 | 9.26 | 8.62 | 0 | 0 | 0 | |
25/10/2018 |
8.91
|
10,100 | 9.12 | 9.12 | 8.91 | 0 | 0 | 0 | |
24/10/2018 |
9.12
|
8,070 | 9.05 | 9.37 | 9.12 | 0 | 0 | 0 | |
23/10/2018 |
9.05
|
5,440 | 9.19 | 9.19 | 8.91 | 0 | 0 | 0 | |
22/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/10/2018 |
9.19
|
1,820 | 8.78 | 9.19 | 8.55 | 0 | 0 | 0 | |
19/10/2018 |
8.79
|
2,830 | 8.79 | 8.79 | 8.31 | 0 | 0 | 0 | |
18/10/2018 |
8.79
|
3,880 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 | |
17/10/2018 |
8.70
|
3,000 | 8.43 | 8.70 | 8.13 | 0 | 0 | 0 | |
16/10/2018 |
8.43
|
10,750 | 8.10 | 8.43 | 7.72 | 0 | 0 | 0 | |
15/10/2018 |
8.10
|
520 | 8.43 | 8.43 | 8.10 | 0 | 0 | 0 | |
12/10/2018 |
8.43
|
1,060 | 8.02 | 8.43 | 8.02 | 0 | 0 | 0 | |
11/10/2018 |
8.02
|
2,100 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 | |
10/10/2018 |
8.61
|
1,200 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 | |
09/10/2018 |
8.79
|
2,940 | 8.34 | 8.79 | 8.43 | 0 | 0 | 0 | |
08/10/2018 |
8.34
|
3,610 | 8.85 | 8.85 | 8.34 | 0 | 0 | 0 | |
05/10/2018 |
8.85
|
2,350 | 8.91 | 8.91 | 8.49 | 0 | 0 | 0 | |
04/10/2018 |
8.91
|
11,850 | 8.43 | 8.91 | 8.37 | 11,000 | 0 | 0.2 | |
03/10/2018 |
8.43
|
300 | 8.37 | 8.73 | 8.37 | 0 | 0 | 0 | |
02/10/2018 |
8.37
|
710 | 8.67 | 8.97 | 8.37 | 0 | 0 | 0 | |
01/10/2018 |
8.67
|
6,930 | 9.02 | 9.20 | 8.67 | 0 | 0 | 0 | |
28/09/2018 |
9.02
|
26,210 | 8.49 | 9.08 | 8.49 | 0 | 0 | 0 | |
27/09/2018 |
8.49
|
32,550 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 | |
26/09/2018 |
7.96
|
6,550 | 8.31 | 8.31 | 7.96 | 0 | 0 | 0 | |
25/09/2018 |
8.31
|
15,710 | 8.02 | 8.37 | 7.87 | 0 | 0 | 0 | |
24/09/2018 |
8.02
|
6,500 | 7.96 | 8.02 | 7.90 | 0 | 0 | 0 | |
21/09/2018 |
7.96
|
8,770 | 7.96 | 8.02 | 7.72 | 340 | 0 | 0.0 | |
20/09/2018 |
7.96
|
5,530 | 7.96 | 8.13 | 7.72 | 0 | 0 | 0 |