Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.80 | -10.26% | 11,115,800 | -258,670 | -7.0 |
24
27.30
25.60
|
2 tháng
(2024-07-22) |
-5.20 | -17.51% | 34,495,400 | -1,835,610 | -49.2 |
24
30
25.60
|
3 tháng
(2024-06-21) |
-4.60 | -15.81% | 59,946,100 | -2,430,234 | -67.6 |
24
34.10
25.60
|
6 tháng
(2024-03-25) |
-0.54 | -2.17% | 120,484,400 | -1,626,094 | -50.2 |
20.70
34.10
25.60
|
12 tháng
(2023-09-25) |
5.75 | 30.65% | 250,642,300 | -143,034 | -7.2 |
15.83
34.10
25.60
|
24 tháng
(2022-09-30) |
10.44 | 74.20% | 375,420,760 | -25,632 | -1.4 |
6.20
34.10
25.60
|
36 tháng
(2021-10-05) |
5.23 | 27.12% | 439,222,336 | -50,742 | -1.0 |
6.20
34.45
25.60
|
60 tháng
(2019-10-16) |
17.51 | 250.59% | 514,596,173 | -7,432 | 0.4 |
4.25
34.45
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
5.15
|
212,400 | 5.41 | 5.41 | 4.94 | 0 | 0 | 0 | |
17/09/2018 |
5.41
|
107,500 | 6.01 | 6.01 | 5.41 | 0 | 0 | 0 | |
14/09/2018 |
6.01
|
185,800 | 6.65 | 6.65 | 6.01 | 0 | 0 | 0 | |
13/09/2018 |
6.65
|
377,200 | 6.83 | 6.95 | 6.48 | 0 | 0 | 0 | |
12/09/2018 |
6.83
|
1,158,800 | 6.22 | 6.83 | 5.84 | 0 | 0 | 0 | |
11/09/2018 |
6.22
|
189,900 | 6.14 | 6.22 | 6.05 | 0 | 0 | 0 | |
10/09/2018 |
6.14
|
204,000 | 6.05 | 6.14 | 6.01 | 0 | 0 | 0 | |
07/09/2018 |
6.05
|
138,700 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 | |
06/09/2018 |
6.10
|
190,300 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 | |
05/09/2018 |
5.97
|
162,300 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 | |
04/09/2018 |
6.01
|
190,100 | 5.92 | 6.01 | 5.88 | 0 | 0 | 0 | |
31/08/2018 |
5.92
|
140,100 | 5.92 | 5.97 | 5.88 | 0 | 0 | 0 | |
30/08/2018 |
5.92
|
177,800 | 6.01 | 6.05 | 5.88 | 0 | 0 | 0 | |
29/08/2018 |
6.01
|
171,200 | 6.01 | 6.14 | 5.88 | 0 | 0 | 0 | |
28/08/2018 |
6.01
|
208,400 | 5.88 | 6.05 | 5.79 | 0 | 0 | 0 | |
27/08/2018 |
5.88
|
136,600 | 5.88 | 5.97 | 5.79 | 0 | 0 | 0 | |
24/08/2018 |
5.88
|
160,200 | 6.01 | 6.01 | 5.79 | 0 | 0 | 0 | |
23/08/2018 |
6.01
|
164,800 | 6.05 | 6.10 | 5.92 | 0 | 0 | 0 | |
22/08/2018 |
6.05
|
178,300 | 6.14 | 6.27 | 6.01 | 0 | 0 | 0 | |
21/08/2018 |
6.14
|
188,900 | 6.01 | 6.14 | 5.92 | 0 | 0 | 0 | |
20/08/2018 |
6.01
|
208,500 | 5.79 | 6.01 | 5.71 | 0 | 0 | 0 | |
17/08/2018 |
5.79
|
164,800 | 5.79 | 5.84 | 5.58 | 0 | 0 | 0 | |
16/08/2018 |
5.79
|
169,200 | 5.92 | 6.05 | 5.67 | 0 | 0 | 0 | |
15/08/2018 |
5.92
|
140,800 | 5.97 | 6.05 | 5.84 | 0 | 0 | 0 | |
14/08/2018 |
5.97
|
148,800 | 6.10 | 6.18 | 5.92 | 0 | 0 | 0 | |
13/08/2018 |
6.10
|
213,800 | 5.92 | 6.14 | 5.88 | 0 | 0 | 0 | |
10/08/2018 |
5.92
|
170,900 | 5.92 | 6.01 | 5.79 | 0 | 0 | 0 | |
09/08/2018 |
5.92
|
181,200 | 6.22 | 6.22 | 5.71 | 0 | 0 | 0 | |
08/08/2018 |
6.22
|
205,500 | 6.78 | 6.78 | 6.14 | 0 | 0 | 0 | |
07/08/2018 |
6.78
|
294,700 | 7.13 | 7.38 | 6.70 | 0 | 0 | 0 | |
06/08/2018 |
7.13
|
509,100 | 6.48 | 7.13 | 6.48 | 0 | 0 | 0 | |
03/08/2018 |
6.48
|
709,200 | 5.92 | 6.48 | 5.88 | 0 | 0 | 0 | |
02/08/2018 |
5.92
|
134,300 | 5.92 | 5.97 | 5.84 | 0 | 0 | 0 | |
01/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
01/08/2018 |
5.92
|
161,700 | 5.93 | 6.01 | 5.84 | 0 | 0 | 0 | |
31/07/2018 |
5.93
|
185,100 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 | |
30/07/2018 |
5.81
|
145,600 | 5.85 | 5.93 | 5.78 | 0 | 0 | 0 | |
27/07/2018 |
5.85
|
138,200 | 5.93 | 5.97 | 5.78 | 0 | 0 | 0 | |
26/07/2018 |
5.93
|
146,800 | 6.01 | 6.05 | 5.85 | 0 | 0 | 0 | |
25/07/2018 |
6.01
|
204,400 | 5.89 | 6.05 | 5.81 | 0 | 0 | 0 | |
24/07/2018 |
5.89
|
153,200 | 5.85 | 5.89 | 5.78 | 0 | 0 | 0 | |
23/07/2018 |
5.85
|
142,400 | 5.89 | 5.93 | 5.78 | 0 | 0 | 0 | |
20/07/2018 |
5.89
|
147,600 | 6.01 | 6.05 | 5.85 | 0 | 0 | 0 | |
19/07/2018 |
6.01
|
188,300 | 5.93 | 6.05 | 5.85 | 0 | 0 | 0 | |
18/07/2018 |
5.93
|
170,500 | 5.89 | 5.93 | 5.74 | 0 | 0 | 0 | |
17/07/2018 |
5.89
|
135,900 | 5.93 | 5.97 | 5.78 | 0 | 0 | 0 | |
16/07/2018 |
5.93
|
138,800 | 6.01 | 6.05 | 5.85 | 0 | 0 | 0 | |
13/07/2018 |
6.01
|
232,700 | 5.85 | 6.01 | 5.78 | 0 | 0 | 0 | |
12/07/2018 |
5.85
|
198,700 | 5.74 | 5.85 | 5.70 | 0 | 0 | 0 | |
11/07/2018 |
5.74
|
125,500 | 5.74 | 5.78 | 5.70 | 0 | 0 | 0 | |
10/07/2018 |
5.74
|
156,800 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 | |
09/07/2018 |
5.89
|
140,200 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
06/07/2018 |
6.09
|
201,700 | 5.97 | 6.13 | 5.93 | 0 | 0 | 0 | |
05/07/2018 |
5.97
|
147,600 | 5.85 | 5.97 | 5.81 | 0 | 0 | 0 | |
04/07/2018 |
5.85
|
226,900 | 5.70 | 5.85 | 5.66 | 0 | 0 | 0 | |
03/07/2018 |
5.70
|
172,900 | 5.70 | 5.74 | 5.58 | 0 | 0 | 0 | |
02/07/2018 |
5.70
|
103,100 | 5.78 | 5.78 | 5.62 | 0 | 0 | 0 | |
29/06/2018 |
5.78
|
171,300 | 5.66 | 5.78 | 5.54 | 0 | 0 | 0 | |
28/06/2018 |
5.66
|
135,400 | 5.78 | 5.81 | 5.62 | 0 | 0 | 0 | |
27/06/2018 |
5.78
|
200,100 | 5.66 | 5.81 | 5.54 | 0 | 0 | 0 | |
26/06/2018 |
5.66
|
177,900 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
25/06/2018 |
5.70
|
138,300 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 | |
22/06/2018 |
5.85
|
317,300 | 5.85 | 6.17 | 5.78 | 0 | 0 | 0 | |
21/06/2018 |
5.85
|
171,900 | 5.66 | 5.89 | 5.66 | 0 | 0 | 0 | |
20/06/2018 |
5.66
|
150,300 | 5.46 | 5.70 | 5.39 | 0 | 0 | 0 | |
19/06/2018 |
5.46
|
128,800 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 | |
18/06/2018 |
5.66
|
126,400 | 6.05 | 6.05 | 5.50 | 0 | 0 | 0 | |
15/06/2018 |
6.05
|
361,600 | 6.32 | 6.87 | 6.01 | 0 | 0 | 0 | |
14/06/2018 |
6.32
|
272,800 | 5.78 | 6.32 | 6.17 | 0 | 0 | 0 | |
13/06/2018 |
5.78
|
47,900 | 5.27 | 5.78 | 5.78 | 0 | 0 | 0 | |
12/06/2018 |
5.27
|
76,100 | 4.80 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/06/2018 |
4.80
|
115,500 | 4.37 | 4.80 | 4.60 | 0 | 0 | 0 | |
08/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/06/2018 |
4.37
|
100 | 4.84 | 4.84 | 4.37 | 0 | 0 | 0 | |
01/06/2018 |
4.84
|
100 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 | |
31/05/2018 |
4.88
|
100 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
24/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
23/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
22/05/2018 |
4.45
|
1,000 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 | |
21/05/2018 |
4.41
|
200 | 4.88 | 4.88 | 4.41 | 0 | 0 | 0 | |
18/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/05/2018 |
4.88
|
100 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/05/2018 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/05/2018 |
4.45
|
100 | 4.88 | 4.88 | 4.45 | 0 | 0 | 0 | |
10/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
08/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
07/05/2018 |
4.88
|
100 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 | |
04/05/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
03/05/2018 |
5.07
|
300 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
02/05/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
27/04/2018 |
5.19
|
1,400 | 5.19 | 5.19 | 4.72 | 0 | 0 | 0 |