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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
4.99
|
4,100 | 4.92 | 4.99 | 4.99 | 4,100 | 0 | 0.1 | |
18/09/2018 |
4.92
|
1,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
17/09/2018 |
4.92
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
14/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
13/09/2018 |
4.92
|
40 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
12/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
11/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
10/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
07/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/09/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
05/09/2018 |
4.92
|
600 | 4.92 | 4.92 | 4.92 | 100 | 0 | 0.0 | |
04/09/2018 |
4.92
|
5,900 | 4.92 | 4.92 | 4.92 | 5,400 | 0 | 0.1 | |
31/08/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
30/08/2018 |
4.92
|
1,420 | 4.92 | 4.92 | 4.92 | 1,400 | 0 | 0.0 | |
29/08/2018 |
4.92
|
1,400 | 4.92 | 4.92 | 4.92 | 100 | 0 | 0.0 | |
28/08/2018 |
4.92
|
5,400 | 4.92 | 4.92 | 4.92 | 5,400 | 0 | 0.1 | |
27/08/2018 |
4.92
|
5,400 | 4.92 | 4.92 | 4.92 | 3,700 | 0 | 0.1 | |
24/08/2018 |
4.92
|
100 | 4.60 | 4.92 | 4.92 | 0 | 0 | 0 | |
23/08/2018 |
4.60
|
30 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
22/08/2018 |
4.60
|
110 | 4.92 | 4.92 | 4.60 | 0 | 100 | -0.0 | |
21/08/2018 |
4.92
|
13,800 | 4.92 | 4.92 | 4.92 | 13,800 | 0 | 0.2 | |
20/08/2018 |
4.92
|
200 | 4.92 | 4.92 | 4.60 | 0 | 100 | -0.0 | |
17/08/2018 |
4.92
|
2,000 | 4.92 | 4.92 | 4.92 | 2,000 | 0 | 0.0 | |
16/08/2018 |
4.92
|
9,700 | 4.92 | 4.92 | 4.92 | 9,700 | 0 | 0.1 | |
15/08/2018 |
4.92
|
2,200 | 4.92 | 4.92 | 4.92 | 2,200 | 0 | 0.0 | |
14/08/2018 |
4.92
|
400 | 4.92 | 5.23 | 4.64 | 0 | 100 | -0.0 | |
13/08/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
10/08/2018 |
4.92
|
15,000 | 5.23 | 5.23 | 4.92 | 15,000 | 0 | 0.2 | |
09/08/2018 |
5.23
|
100 | 4.85 | 5.23 | 5.23 | 0 | 0 | 0 | |
08/08/2018 |
4.85
|
400 | 5.02 | 5.02 | 4.85 | 400 | 0 | 0.0 | |
07/08/2018 |
5.02
|
200 | 4.85 | 5.02 | 4.50 | 0 | 100 | -0.0 | |
06/08/2018 |
4.85
|
100 | 4.57 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/08/2018 |
4.57
|
100 | 4.85 | 4.85 | 4.57 | 100 | 0 | 0.0 | |
02/08/2018 |
4.85
|
600 | 4.60 | 4.92 | 4.85 | 0 | 0 | 0 | |
01/08/2018 |
4.60
|
100 | 4.85 | 4.85 | 4.60 | 0 | 100 | -0.0 | |
31/07/2018 |
4.85
|
200 | 4.92 | 4.92 | 4.46 | 0 | 100 | -0.0 | |
30/07/2018 |
4.92
|
100 | 4.74 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/07/2018 |
4.74
|
10,300 | 4.57 | 4.92 | 4.71 | 10,000 | 0 | 0.1 | |
26/07/2018 |
4.57
|
4,800 | 4.74 | 4.92 | 4.57 | 3,700 | 0 | 0.0 | |
25/07/2018 |
4.74
|
3,500 | 5.02 | 5.02 | 4.71 | 0 | 0 | 0 | |
24/07/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
23/07/2018 |
5.02
|
200 | 5.02 | 5.02 | 4.60 | 0 | 100 | -0.0 | |
20/07/2018 |
5.02
|
1,300 | 4.85 | 5.02 | 4.85 | 1,200 | 0 | 0.0 | |
19/07/2018 |
4.85
|
500 | 4.81 | 5.06 | 4.85 | 0 | 0 | 0 | |
18/07/2018 |
4.81
|
2,700 | 5.09 | 5.09 | 4.78 | 0 | 0 | 0 | |
17/07/2018 |
5.09
|
100 | 4.92 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/07/2018 |
4.92
|
1,100 | 4.88 | 4.99 | 4.50 | 0 | 100 | -0.0 | |
13/07/2018 |
4.88
|
100 | 4.50 | 4.88 | 4.88 | 0 | 0 | 0 | |
12/07/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/07/2018 |
4.50
|
100 | 4.95 | 4.95 | 4.50 | 0 | 100 | -0.0 | |
10/07/2018 |
4.95
|
200 | 4.92 | 4.95 | 4.46 | 0 | 100 | -0.0 | |
09/07/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/07/2018 |
4.92
|
200 | 5.20 | 5.20 | 4.71 | 0 | 100 | -0.0 | |
05/07/2018 |
5.20
|
200 | 4.99 | 5.20 | 4.50 | 0 | 100 | -0.0 | |
04/07/2018 |
4.99
|
200 | 4.64 | 4.99 | 4.25 | 0 | 100 | -0.0 | |
03/07/2018 |
4.64
|
100 | 4.21 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
29/06/2018 |
4.21
|
100 | 4.64 | 4.64 | 4.21 | 0 | 100 | -0.0 | |
28/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/06/2018 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 100 | -0.0 | |
26/06/2018 |
5.09
|
300 | 4.88 | 5.09 | 4.46 | 0 | 100 | -0.0 | |
25/06/2018 |
4.88
|
100 | 4.46 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/06/2018 |
4.46
|
100 | 4.92 | 4.92 | 4.46 | 0 | 100 | -0.0 | |
21/06/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
20/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
20/06/2018 |
4.92
|
500 | 4.65 | 4.92 | 4.92 | 0 | 0 | 0 | |
19/06/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
18/06/2018 |
4.65
|
1,200 | 4.65 | 4.68 | 4.65 | 900 | 0 | 0.0 | |
15/06/2018 |
4.65
|
10 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
14/06/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
13/06/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/06/2018 |
4.65
|
710 | 4.65 | 4.68 | 4.65 | 500 | 0 | 0.0 | |
11/06/2018 |
4.65
|
1,306 | 4.74 | 4.74 | 4.65 | 200 | 0 | 0.0 | |
08/06/2018 |
4.74
|
530 | 4.68 | 4.74 | 4.59 | 0 | 300 | -0.0 | |
07/06/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/06/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
05/06/2018 |
4.68
|
300 | 4.71 | 4.71 | 4.68 | 300 | 0 | 0.0 | |
04/06/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
01/06/2018 |
4.71
|
300 | 4.62 | 4.71 | 4.71 | 0 | 0 | 0 | |
31/05/2018 |
4.62
|
4,700 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
30/05/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/05/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
28/05/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
25/05/2018 |
4.62
|
1,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
24/05/2018 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 1,900 | 0 | 0.0 | |
23/05/2018 |
4.62
|
5,600 | 4.83 | 4.83 | 4.62 | 1,600 | 0 | 0.0 | |
22/05/2018 |
4.83
|
4,700 | 4.62 | 4.83 | 4.62 | 1,500 | 0 | 0.0 | |
21/05/2018 |
4.62
|
2,000 | 5.00 | 5.00 | 4.54 | 0 | 100 | -0.0 | |
18/05/2018 |
5.00
|
100 | 4.57 | 5.00 | 5.00 | 0 | 0 | 0 | |
17/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
16/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
15/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
14/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
11/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
09/05/2018 |
4.57
|
200 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 | |
08/05/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
07/05/2018 |
4.86
|
600 | 4.51 | 4.86 | 4.68 | 0 | 0 | 0 | |
04/05/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/05/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/05/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |