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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.14
|
5,030 | 7.14 | 7.22 | 7.08 | 20 | 0 | 0.0 | |
14/02/2019 |
7.14
|
17,820 | 7.14 | 7.25 | 7.08 | 510 | 7,690 | -0.1 | |
13/02/2019 |
7.14
|
12,180 | 7.14 | 7.14 | 6.96 | 500 | 0 | 0.0 | |
12/02/2019 |
7.14
|
9,550 | 7.14 | 7.34 | 6.96 | 320 | 320 | 0.0 | |
11/02/2019 |
7.14
|
1,350 | 7.25 | 7.46 | 7.14 | 20 | 0 | 0.0 | |
01/02/2019 |
7.25
|
7,490 | 7.02 | 7.31 | 6.96 | 360 | 6,900 | -0.1 | |
31/01/2019 |
7.02
|
1,560 | 7.02 | 7.37 | 6.90 | 10 | 0 | 0.0 | |
30/01/2019 |
7.02
|
3,480 | 7.37 | 7.37 | 7.02 | 610 | 0 | 0.0 | |
29/01/2019 |
7.37
|
10 | 7.08 | 7.37 | 7.37 | 10 | 0 | 0.0 | |
28/01/2019 |
7.08
|
6,700 | 7.46 | 7.46 | 7.08 | 310 | 0 | 0.0 | |
25/01/2019 |
7.46
|
2,820 | 7.31 | 7.58 | 6.96 | 460 | 0 | 0.0 | |
24/01/2019 |
7.31
|
1,150 | 7.43 | 7.43 | 7.14 | 20 | 0 | 0.0 | |
23/01/2019 |
7.43
|
50,560 | 7.08 | 7.43 | 6.60 | 540 | 0 | 0.0 | |
22/01/2019 |
7.08
|
920 | 7.05 | 7.34 | 7.05 | 10 | 0 | 0.0 | |
21/01/2019 |
7.05
|
48,540 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 | |
18/01/2019 |
7.55
|
5,050 | 7.49 | 7.55 | 7.31 | 10 | 0 | 0.0 | |
17/01/2019 |
7.49
|
10,060 | 7.61 | 7.61 | 7.31 | 0 | 0 | 0 | |
16/01/2019 |
7.61
|
11,310 | 7.37 | 7.73 | 7.22 | 200 | 0 | 0.0 | |
15/01/2019 |
7.37
|
134,310 | 7.31 | 7.82 | 7.25 | 20 | 18,000 | -0.2 | |
14/01/2019 |
7.31
|
207,050 | 6.84 | 7.31 | 6.99 | 0 | 37,000 | -0.5 | |
11/01/2019 |
6.84
|
8,370 | 6.78 | 7.02 | 6.81 | 10 | 0 | 0.0 | |
10/01/2019 |
6.78
|
22,980 | 6.84 | 6.84 | 6.57 | 0 | 2,300 | -0.0 | |
09/01/2019 |
6.84
|
11,630 | 6.96 | 7.05 | 6.78 | 0 | 0 | 0 | |
08/01/2019 |
6.96
|
22,760 | 6.96 | 6.96 | 6.66 | 0 | 0 | 0 | |
07/01/2019 |
6.96
|
51,350 | 6.84 | 7.14 | 6.96 | 0 | 0 | 0 | |
04/01/2019 |
6.84
|
70,860 | 6.39 | 6.84 | 6.24 | 40 | 10 | 0.0 | |
03/01/2019 |
6.39
|
73,290 | 6.27 | 6.39 | 5.86 | 3,080 | 0 | 0.0 | |
02/01/2019 |
6.27
|
81,090 | 6.72 | 6.72 | 6.27 | 10 | 760 | -0.0 | |
28/12/2018 |
6.72
|
171,500 | 7.19 | 7.19 | 6.72 | 0 | 110 | -0.0 | |
27/12/2018 |
7.19
|
193,850 | 7.73 | 7.73 | 7.19 | 10 | 0 | 0.0 | |
26/12/2018 |
7.73
|
1,140 | 7.73 | 7.94 | 7.73 | 1,110 | 0 | 0.0 | |
25/12/2018 |
7.73
|
3,100 | 7.85 | 7.85 | 7.55 | 40 | 0 | 0.0 | |
24/12/2018 |
7.85
|
2,750 | 7.73 | 7.85 | 7.67 | 0 | 0 | 0 | |
21/12/2018 |
7.73
|
6,540 | 7.73 | 7.73 | 7.52 | 2,010 | 0 | 0.0 | |
20/12/2018 |
7.73
|
17,830 | 7.61 | 7.85 | 7.52 | 0 | 0 | 0 | |
19/12/2018 |
7.61
|
11,820 | 7.79 | 7.79 | 7.52 | 10 | 0 | 0.0 | |
18/12/2018 |
7.79
|
16,830 | 7.85 | 7.85 | 7.55 | 1,050 | 0 | 0.0 | |
17/12/2018 |
7.85
|
1,530 | 7.91 | 8.09 | 7.85 | 10 | 0 | 0.0 | |
14/12/2018 |
7.91
|
4,630 | 7.97 | 8.18 | 7.91 | 0 | 0 | 0 | |
13/12/2018 |
7.97
|
16,820 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
12/12/2018 |
8.03
|
3,500 | 8.03 | 8.03 | 8.00 | 0 | 0 | 0 | |
11/12/2018 |
8.03
|
2,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/12/2018 |
8.03
|
11,320 | 8.09 | 8.21 | 7.97 | 20 | 0 | 0.0 | |
07/12/2018 |
8.09
|
4,310 | 8.24 | 8.24 | 8.03 | 0 | 0 | 0 | |
06/12/2018 |
8.24
|
10,050 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
05/12/2018 |
8.30
|
56,360 | 8.09 | 8.30 | 7.73 | 1,570 | 0 | 0.0 | |
04/12/2018 |
8.09
|
8,210 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 | |
03/12/2018 |
8.15
|
17,930 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 | |
30/11/2018 |
8.50
|
25,040 | 8.30 | 8.50 | 8.12 | 10,920 | 0 | 0.2 | |
29/11/2018 |
8.30
|
19,500 | 8.21 | 8.56 | 8.15 | 17,600 | 0 | 0.2 | |
28/11/2018 |
8.21
|
14,610 | 8.21 | 8.30 | 8.09 | 5,700 | 0 | 0.1 | |
27/11/2018 |
8.21
|
10,630 | 8.15 | 8.27 | 8.03 | 6,540 | 0 | 0.1 | |
26/11/2018 |
8.15
|
8,540 | 8.24 | 8.24 | 8.09 | 0 | 0 | 0 | |
23/11/2018 |
8.24
|
6,580 | 8.27 | 8.27 | 8.12 | 2,520 | 0 | 0.0 | |
22/11/2018 |
8.27
|
7,000 | 8.27 | 8.27 | 8.09 | 520 | 0 | 0.0 | |
21/11/2018 |
8.27
|
3,100 | 8.27 | 8.32 | 8.27 | 0 | 0 | 0 | |
20/11/2018 |
8.27
|
5,430 | 8.24 | 8.32 | 8.24 | 3,610 | 0 | 0.1 | |
19/11/2018 |
8.24
|
4,280 | 8.21 | 8.24 | 8.09 | 200 | 0 | 0.0 | |
16/11/2018 |
8.21
|
5,820 | 8.21 | 8.21 | 8.03 | 10 | 0 | 0.0 | |
15/11/2018 |
8.21
|
19,230 | 8.21 | 8.21 | 8.09 | 500 | 0 | 0.0 | |
14/11/2018 |
8.21
|
430 | 8.21 | 8.32 | 8.21 | 10 | 0 | 0.0 | |
13/11/2018 |
8.21
|
5,030 | 8.32 | 8.32 | 8.03 | 30 | 0 | 0.0 | |
12/11/2018 |
8.32
|
1,520 | 8.32 | 8.32 | 8.21 | 10 | 0 | 0.0 | |
09/11/2018 |
8.32
|
3,070 | 8.27 | 8.50 | 8.21 | 40 | 0 | 0.0 | |
08/11/2018 |
8.27
|
45,280 | 8.18 | 8.44 | 8.18 | 10 | 0 | 0.0 | |
07/11/2018 |
8.18
|
21,070 | 8.27 | 8.27 | 8.15 | 0 | 0 | 0 | |
06/11/2018 |
8.27
|
2,430 | 8.27 | 8.27 | 8.09 | 10 | 0 | 0.0 | |
05/11/2018 |
8.27
|
7,000 | 8.27 | 8.27 | 8.27 | 5,000 | 0 | 0.1 | |
02/11/2018 |
8.27
|
6,100 | 8.21 | 8.38 | 8.21 | 30 | 0 | 0.0 | |
01/11/2018 |
8.21
|
4,790 | 8.30 | 8.38 | 8.15 | 20 | 0 | 0.0 | |
31/10/2018 |
8.30
|
32,840 | 8.38 | 8.38 | 8.15 | 15,830 | 0 | 0.2 | |
30/10/2018 |
8.38
|
19,600 | 8.27 | 8.44 | 8.15 | 90 | 0 | 0.0 | |
29/10/2018 |
8.27
|
6,720 | 8.59 | 8.59 | 8.03 | 20 | 0 | 0.0 | |
26/10/2018 |
8.59
|
6,420 | 8.56 | 8.59 | 8.27 | 510 | 0 | 0.0 | |
25/10/2018 |
8.56
|
11,930 | 8.74 | 8.74 | 8.32 | 0 | 0 | 0 | |
24/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/139 (Volume + 139%, Ratio=1.39) | |||||||||
24/10/2018 |
8.74
|
36,690 | 8.51 | 8.86 | 8.44 | 10,010 | 0 | 0.1 | |
23/10/2018 |
8.51
|
91,040 | 8.46 | 8.51 | 8.41 | 6,410 | 940 | 0.2 | |
22/10/2018 |
8.46
|
69,360 | 8.36 | 8.56 | 8.36 | 0 | 24,340 | -0.8 | |
19/10/2018 |
8.36
|
40,900 | 8.46 | 8.46 | 8.24 | 1,610 | 0 | 0.1 | |
18/10/2018 |
8.46
|
62,450 | 8.60 | 8.63 | 8.41 | 520 | 0 | 0.0 | |
17/10/2018 |
8.60
|
41,350 | 8.63 | 8.96 | 8.58 | 10 | 0 | 0.0 | |
16/10/2018 |
8.63
|
40,540 | 8.71 | 8.71 | 8.46 | 10 | 0 | 0.0 | |
15/10/2018 |
8.71
|
44,790 | 8.81 | 9.06 | 8.66 | 10 | 0 | 0.0 | |
12/10/2018 |
8.81
|
2,010 | 8.58 | 8.83 | 8.26 | 220 | 0 | 0.0 | |
11/10/2018 |
8.58
|
37,000 | 8.84 | 8.84 | 8.36 | 80 | 0 | 0.0 | |
10/10/2018 |
8.84
|
8,420 | 8.96 | 8.96 | 8.83 | 0 | 0 | 0 | |
09/10/2018 |
8.96
|
68,620 | 9.01 | 9.03 | 8.83 | 10 | 0 | 0.0 | |
08/10/2018 |
9.01
|
41,340 | 9.13 | 9.28 | 8.96 | 210 | 0 | 0.0 | |
05/10/2018 |
9.13
|
10,280 | 9.14 | 9.40 | 9.06 | 70 | 0 | 0.0 | |
04/10/2018 |
9.14
|
29,510 | 9.14 | 9.21 | 9.09 | 0 | 0 | 0 | |
03/10/2018 |
9.14
|
8,040 | 9.21 | 9.43 | 9.08 | 130 | 0 | 0.0 | |
02/10/2018 |
9.21
|
22,490 | 9.23 | 9.26 | 8.98 | 5,010 | 0 | 0.2 | |
01/10/2018 |
9.23
|
154,600 | 9.23 | 9.60 | 9.21 | 13,520 | 0 | 0.5 | |
28/09/2018 |
9.23
|
64,100 | 8.71 | 9.24 | 8.72 | 70 | 0 | 0.0 | |
27/09/2018 |
8.71
|
8,510 | 8.73 | 8.76 | 8.71 | 0 | 640 | -0.0 | |
26/09/2018 |
8.73
|
9,450 | 8.68 | 8.88 | 8.68 | 330 | 300 | 0.0 | |
25/09/2018 |
8.68
|
2,820 | 8.71 | 8.88 | 8.58 | 10 | 0 | 0 | |
24/09/2018 |
8.71
|
1,800 | 8.71 | 8.91 | 8.70 | 10 | 0 | 0.0 | |
21/09/2018 |
8.71
|
8,260 | 8.65 | 8.87 | 8.65 | 20 | 0 | 0.0 | |
20/09/2018 |
8.65
|
3,910 | 8.68 | 8.71 | 8.53 | 10 | 0 | 0.0 |