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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
3.11
|
440 | 3.02 | 3.11 | 3.04 | 0 | 0 | 0 | |
14/02/2019 |
3.02
|
140 | 2.95 | 3.10 | 3.01 | 0 | 0 | 0 | |
13/02/2019 |
2.95
|
570 | 3.10 | 3.18 | 2.95 | 0 | 0 | 0 | |
12/02/2019 |
3.10
|
260 | 2.95 | 3.10 | 2.76 | 0 | 0 | 0 | |
11/02/2019 |
2.95
|
20 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
01/02/2019 |
3.07
|
40 | 3.14 | 3.30 | 3.02 | 0 | 0 | 0 | |
31/01/2019 |
3.14
|
230 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
30/01/2019 |
3.37
|
2,390 | 3.33 | 3.37 | 3.10 | 0 | 0 | 0 | |
29/01/2019 |
3.33
|
100 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 | |
28/01/2019 |
3.39
|
1,030 | 3.18 | 3.39 | 3.01 | 0 | 0 | 0 | |
25/01/2019 |
3.18
|
5,770 | 3.07 | 3.18 | 2.95 | 0 | 0 | 0 | |
24/01/2019 |
3.07
|
30 | 3.22 | 3.40 | 3.07 | 0 | 0 | 0 | |
23/01/2019 |
3.22
|
1,190 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 | |
22/01/2019 |
3.43
|
740 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
21/01/2019 |
3.43
|
2,420 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
18/01/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
17/01/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
16/01/2019 |
3.44
|
170 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 | |
15/01/2019 |
3.46
|
120 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 | |
14/01/2019 |
3.46
|
800 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 | |
11/01/2019 |
3.52
|
80 | 3.49 | 3.52 | 3.36 | 0 | 0 | 0 | |
10/01/2019 |
3.49
|
670 | 3.51 | 3.51 | 3.30 | 0 | 0 | 0 | |
09/01/2019 |
3.51
|
20 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 | |
08/01/2019 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/01/2019 |
3.52
|
70 | 3.52 | 3.59 | 3.31 | 0 | 0 | 0 | |
04/01/2019 |
3.52
|
210 | 3.47 | 3.58 | 3.52 | 0 | 0 | 0 | |
03/01/2019 |
3.47
|
60 | 3.43 | 3.47 | 3.42 | 0 | 0 | 0 | |
02/01/2019 |
3.43
|
600 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 | |
28/12/2018 |
3.69
|
4,510 | 3.53 | 3.69 | 3.59 | 0 | 0 | 0 | |
27/12/2018 |
3.53
|
550 | 3.36 | 3.53 | 3.53 | 0 | 0 | 0 | |
26/12/2018 |
3.36
|
1,660 | 3.30 | 3.36 | 3.07 | 0 | 0 | 0 | |
25/12/2018 |
3.30
|
4,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
24/12/2018 |
3.30
|
20 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 | |
21/12/2018 |
3.30
|
700 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
20/12/2018 |
3.30
|
420 | 3.37 | 3.46 | 3.30 | 0 | 0 | 0 | |
19/12/2018 |
3.37
|
480 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
18/12/2018 |
3.40
|
1,080 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
17/12/2018 |
3.35
|
450 | 3.29 | 3.35 | 3.08 | 0 | 0 | 0 | |
14/12/2018 |
3.29
|
270 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 | |
13/12/2018 |
3.45
|
960 | 3.47 | 3.53 | 3.24 | 0 | 0 | 0 | |
12/12/2018 |
3.47
|
20 | 3.29 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/12/2018 |
3.29
|
2,610 | 3.07 | 3.29 | 3.07 | 0 | 0 | 0 | |
10/12/2018 |
3.07
|
3,750 | 3.30 | 3.47 | 3.07 | 1,800 | 0 | 0.0 | |
07/12/2018 |
3.30
|
2,650 | 3.46 | 3.47 | 3.30 | 2,600 | 0 | 0.0 | |
06/12/2018 |
3.46
|
90 | 3.44 | 3.46 | 3.21 | 0 | 0 | 0 | |
05/12/2018 |
3.44
|
680 | 3.47 | 3.50 | 3.24 | 0 | 0 | 0 | |
04/12/2018 |
3.47
|
4,600 | 3.47 | 3.50 | 3.24 | 0 | 0 | 0 | |
03/12/2018 |
3.47
|
180 | 3.42 | 3.53 | 3.47 | 0 | 0 | 0 | |
30/11/2018 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/11/2018 |
3.42
|
590 | 3.48 | 3.62 | 3.36 | 0 | 0 | 0 | |
28/11/2018 |
3.48
|
1,350 | 3.27 | 3.49 | 3.36 | 0 | 0 | 0 | |
27/11/2018 |
3.27
|
5,010 | 3.27 | 3.50 | 3.27 | 200 | 0 | 0.0 | |
26/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/11/2018 |
3.27
|
2,280 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
23/11/2018 |
3.51
|
30 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/11/2018 |
3.51
|
3,070 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
21/11/2018 |
3.52
|
1,790 | 3.48 | 3.52 | 3.37 | 0 | 0 | 0 | |
20/11/2018 |
3.48
|
230 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
19/11/2018 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
16/11/2018 |
3.48
|
4,540 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
15/11/2018 |
3.48
|
5,250 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 | |
14/11/2018 |
3.42
|
10 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
13/11/2018 |
3.42
|
540 | 3.52 | 3.66 | 3.33 | 0 | 0 | 0 | |
12/11/2018 |
3.52
|
3,110 | 3.42 | 3.52 | 3.37 | 0 | 0 | 0 | |
09/11/2018 |
3.42
|
110 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 | |
08/11/2018 |
3.50
|
10 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 | |
07/11/2018 |
3.51
|
7,700 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
06/11/2018 |
3.53
|
7,890 | 3.40 | 3.53 | 3.41 | 0 | 0 | 0 | |
05/11/2018 |
3.40
|
4,250 | 3.47 | 3.52 | 3.40 | 0 | 0 | 0 | |
02/11/2018 |
3.47
|
6,720 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 | |
01/11/2018 |
3.39
|
400 | 3.40 | 3.42 | 3.34 | 0 | 0 | 0 | |
31/10/2018 |
3.40
|
1,060 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 | |
30/10/2018 |
3.40
|
2,980 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 | |
29/10/2018 |
3.33
|
5,530 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
26/10/2018 |
3.42
|
2,270 | 3.40 | 3.42 | 3.33 | 0 | 0 | 0 | |
25/10/2018 |
3.40
|
1,000 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
24/10/2018 |
3.40
|
2,850 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
23/10/2018 |
3.41
|
6,420 | 3.34 | 3.41 | 3.31 | 0 | 0 | 0 | |
22/10/2018 |
3.34
|
140 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
19/10/2018 |
3.46
|
8,340 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 | |
18/10/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/10/2018 |
3.46
|
11,390 | 3.32 | 3.55 | 3.32 | 0 | 0 | 0 | |
16/10/2018 |
3.32
|
6,980 | 3.53 | 3.53 | 3.32 | 0 | 0 | 0 | |
15/10/2018 |
3.53
|
8,620 | 3.36 | 3.53 | 3.32 | 0 | 0 | 0 | |
12/10/2018 |
3.36
|
19,860 | 3.42 | 3.42 | 3.18 | 3,300 | 0 | 0.0 | |
11/10/2018 |
3.42
|
5,800 | 3.45 | 3.47 | 3.37 | 0 | 0 | 0 | |
10/10/2018 |
3.45
|
1,690 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 | |
09/10/2018 |
3.58
|
310 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
08/10/2018 |
3.63
|
7,000 | 3.47 | 3.63 | 3.37 | 2,350 | 690 | 0.0 | |
05/10/2018 |
3.47
|
3,930 | 3.58 | 3.68 | 3.47 | 0 | 0 | 0 | |
04/10/2018 |
3.58
|
15,010 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/10/2018 |
3.58
|
21,740 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
02/10/2018 |
3.68
|
9,710 | 3.64 | 3.68 | 3.63 | 0 | 0 | 0 | |
01/10/2018 |
3.64
|
3,380 | 3.57 | 3.64 | 3.60 | 0 | 0 | 0 | |
28/09/2018 |
3.57
|
1,620 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 | |
27/09/2018 |
3.53
|
13,580 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
26/09/2018 |
3.59
|
120 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 | |
25/09/2018 |
3.63
|
1,720 | 3.42 | 3.63 | 3.42 | 0 | 0 | 0 | |
24/09/2018 |
3.42
|
6,800 | 3.43 | 3.43 | 3.42 | 0 | 0 | 0 | |
21/09/2018 |
3.43
|
1,810 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 | |
20/09/2018 |
3.45
|
5,590 | 3.34 | 3.45 | 3.42 | 0 | 0 | 0 |