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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
14/02/2019 |
16.31
|
24,880 | 16.19 | 16.31 | 16.19 | 0 | 0 | 0 | |
13/02/2019 |
16.19
|
15,800 | 15.67 | 16.19 | 15.99 | 0 | 0 | 0 | |
12/02/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
11/02/2019 |
15.67
|
11,000 | 15.35 | 16.12 | 15.35 | 0 | 0 | 0 | |
01/02/2019 |
15.35
|
24,000 | 16.25 | 16.25 | 15.35 | 0 | 0 | 0 | |
31/01/2019 |
16.25
|
5,000 | 16.31 | 16.31 | 16.25 | 0 | 0 | 0 | |
30/01/2019 |
16.31
|
6,900 | 15.99 | 16.31 | 15.99 | 0 | 0 | 0 | |
29/01/2019 |
15.99
|
13,100 | 15.80 | 15.99 | 15.99 | 0 | 0 | 0 | |
28/01/2019 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
25/01/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
24/01/2019 |
15.80
|
100 | 14.39 | 15.80 | 15.80 | 0 | 0 | 0 | |
23/01/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
22/01/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
21/01/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
18/01/2019 |
14.39
|
400 | 13.43 | 14.39 | 12.86 | 0 | 0 | 0 | |
17/01/2019 |
13.43
|
4,980 | 13.43 | 13.63 | 13.43 | 0 | 0 | 0 | |
16/01/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
15/01/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/01/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
11/01/2019 |
13.43
|
1,000 | 13.63 | 13.63 | 13.43 | 0 | 0 | 0 | |
10/01/2019: Quyền mua cổ phiếu: 10/06 Giá: 15 (Volume + 60%, Ratio=0.60) | |||||||||
10/01/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
09/01/2019 |
13.63
|
13,000 | 13.58 | 13.63 | 13.63 | 0 | 0 | 0 | |
08/01/2019 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
07/01/2019 |
13.58
|
1,000 | 14.12 | 14.12 | 13.58 | 0 | 0 | 0 | |
04/01/2019 |
14.12
|
6,500 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
03/01/2019 |
14.12
|
1,800 | 13.42 | 14.12 | 12.39 | 0 | 0 | 0 | |
02/01/2019 |
13.42
|
100 | 14.67 | 14.67 | 13.42 | 0 | 0 | 0 | |
28/12/2018 |
14.67
|
100 | 16.30 | 16.30 | 14.67 | 0 | 0 | 0 | |
27/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
26/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
25/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
24/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
21/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
20/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
19/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
18/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
17/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
12/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
11/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
10/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
07/12/2018 |
16.30
|
4,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
06/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
05/12/2018 |
16.30
|
2,900 | 16.08 | 16.30 | 16.30 | 0 | 0 | 0 | |
04/12/2018 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
03/12/2018 |
16.08
|
5,900 | 14.67 | 16.08 | 15.21 | 0 | 0 | 0 | |
30/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
29/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
28/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
27/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
23/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
22/11/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
21/11/2018 |
14.67
|
2,120 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
20/11/2018 |
14.67
|
300 | 15.97 | 15.97 | 14.67 | 0 | 0 | 0 | |
19/11/2018 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
16/11/2018 |
15.97
|
100 | 14.61 | 15.97 | 15.97 | 0 | 0 | 0 | |
15/11/2018 |
14.61
|
100 | 13.31 | 14.61 | 14.61 | 0 | 0 | 0 | |
14/11/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
13/11/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
12/11/2018 |
13.31
|
320 | 14.56 | 14.56 | 13.31 | 0 | 0 | 0 | |
09/11/2018 |
14.56
|
300 | 16.13 | 16.13 | 14.56 | 0 | 0 | 0 | |
08/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
07/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
06/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
05/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
02/11/2018 |
16.13
|
20 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
01/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
31/10/2018 |
16.13
|
100 | 14.67 | 16.13 | 16.13 | 0 | 0 | 0 | |
30/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
29/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
25/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
24/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
23/10/2018 |
14.67
|
80 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
22/10/2018 |
14.67
|
3,500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
19/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
18/10/2018 |
14.67
|
1,400 | 14.83 | 14.83 | 14.67 | 0 | 0 | 0 | |
17/10/2018 |
14.83
|
2,000 | 14.94 | 14.94 | 14.83 | 0 | 0 | 0 | |
16/10/2018 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
15/10/2018 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
12/10/2018 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
11/10/2018 |
14.94
|
500 | 14.67 | 14.94 | 14.94 | 0 | 0 | 0 | |
10/10/2018 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
09/10/2018 |
14.67
|
2,050 | 14.12 | 14.67 | 14.39 | 0 | 0 | 0 | |
08/10/2018 |
14.12
|
10,800 | 14.67 | 14.67 | 14.12 | 0 | 0 | 0 | |
05/10/2018 |
14.67
|
13,600 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
04/10/2018 |
14.67
|
20,100 | 15.21 | 15.21 | 14.56 | 0 | 0 | 0 | |
03/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
02/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
01/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
28/09/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
27/09/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
26/09/2018 |
15.21
|
5,100 | 16.30 | 16.57 | 15.21 | 0 | 0 | 0 | |
25/09/2018 |
16.30
|
6,300 | 16.02 | 16.30 | 16.30 | 0 | 0 | 0 | |
24/09/2018 |
16.02
|
3,500 | 15.75 | 16.02 | 16.02 | 0 | 0 | 0 | |
21/09/2018 |
15.75
|
1,600 | 15.48 | 15.75 | 15.75 | 0 | 0 | 0 | |
20/09/2018 |
15.48
|
948 | 15.32 | 15.48 | 15.48 | 0 | 0 | 0 |