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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
4.01
|
5,880 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
17/09/2018 |
4.17
|
120 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
14/09/2018 |
4.17
|
20 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
13/09/2018 |
4.17
|
10,230 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
12/09/2018 |
4.17
|
360 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 | |
11/09/2018 |
4.24
|
160 | 4.17 | 4.24 | 4.08 | 0 | 0 | 0 | |
10/09/2018 |
4.17
|
25,980 | 4.17 | 4.25 | 4.14 | 0 | 0 | 0 | |
07/09/2018 |
4.17
|
1,820 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
06/09/2018 |
4.19
|
30 | 4.17 | 4.22 | 4.19 | 0 | 0 | 0 | |
05/09/2018 |
4.17
|
15,850 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
04/09/2018 |
4.29
|
30 | 4.27 | 4.29 | 4.29 | 0 | 0 | 0 | |
31/08/2018 |
4.27
|
310 | 4.21 | 4.27 | 4.27 | 0 | 0 | 0 | |
30/08/2018 |
4.21
|
14,270 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 | |
29/08/2018 |
4.30
|
40 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/08/2018 |
4.30
|
10,080 | 4.30 | 4.32 | 4.03 | 0 | 0 | 0 | |
27/08/2018 |
4.30
|
39,860 | 4.33 | 4.40 | 4.05 | 0 | 0 | 0 | |
24/08/2018 |
4.33
|
60 | 4.24 | 4.37 | 4.33 | 0 | 0 | 0 | |
23/08/2018 |
4.24
|
280 | 4.17 | 4.29 | 4.24 | 0 | 0 | 0 | |
22/08/2018 |
4.17
|
2,160 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
21/08/2018 |
4.38
|
17,050 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 | |
20/08/2018 |
4.40
|
4,820 | 4.40 | 4.50 | 4.13 | 0 | 0 | 0 | |
17/08/2018 |
4.40
|
60 | 4.37 | 4.51 | 4.40 | 0 | 0 | 0 | |
16/08/2018 |
4.37
|
4,200 | 4.43 | 4.45 | 4.14 | 0 | 0 | 0 | |
15/08/2018 |
4.43
|
190 | 4.45 | 4.46 | 4.37 | 0 | 0 | 0 | |
14/08/2018 |
4.45
|
70 | 4.40 | 4.45 | 4.22 | 0 | 0 | 0 | |
13/08/2018 |
4.40
|
110 | 4.43 | 4.50 | 4.40 | 0 | 0 | 0 | |
10/08/2018 |
4.43
|
200 | 4.59 | 4.59 | 4.33 | 0 | 0 | 0 | |
09/08/2018 |
4.59
|
6,680 | 4.62 | 4.62 | 4.30 | 0 | 0 | 0 | |
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
08/08/2018 |
4.62
|
10,090 | 4.52 | 4.82 | 4.33 | 0 | 0 | 0 | |
07/08/2018 |
4.52
|
3,470 | 4.38 | 4.61 | 4.09 | 0 | 0 | 0 | |
06/08/2018 |
4.38
|
4,580 | 4.23 | 4.38 | 3.96 | 0 | 0 | 0 | |
03/08/2018 |
4.23
|
80 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 | |
02/08/2018 |
4.52
|
400 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
01/08/2018 |
4.86
|
80 | 4.55 | 4.86 | 4.61 | 0 | 0 | 0 | |
31/07/2018 |
4.55
|
16,500 | 4.38 | 4.61 | 4.52 | 0 | 0 | 0 | |
30/07/2018 |
4.38
|
50 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
27/07/2018 |
4.38
|
100 | 4.14 | 4.42 | 4.38 | 0 | 0 | 0 | |
26/07/2018 |
4.14
|
5,410 | 4.33 | 4.35 | 4.14 | 0 | 0 | 0 | |
25/07/2018 |
4.33
|
350 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 | |
24/07/2018 |
4.33
|
280 | 4.06 | 4.33 | 4.32 | 0 | 0 | 0 | |
23/07/2018 |
4.06
|
280 | 3.79 | 4.06 | 4.03 | 0 | 0 | 0 | |
20/07/2018 |
3.79
|
8,010 | 4.07 | 4.35 | 3.79 | 0 | 0 | 0 | |
19/07/2018 |
4.07
|
40 | 4.32 | 4.47 | 4.07 | 0 | 0 | 0 | |
18/07/2018 |
4.32
|
5,080 | 4.32 | 4.61 | 4.23 | 0 | 0 | 0 | |
17/07/2018 |
4.32
|
5,390 | 4.35 | 4.64 | 4.23 | 0 | 0 | 0 | |
16/07/2018 |
4.35
|
13,120 | 4.14 | 4.41 | 3.87 | 0 | 0 | 0 | |
13/07/2018 |
4.14
|
40 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 | |
12/07/2018 |
4.36
|
60 | 4.33 | 4.63 | 4.36 | 0 | 0 | 0 | |
11/07/2018 |
4.33
|
880 | 4.35 | 4.36 | 4.09 | 0 | 0 | 0 | |
10/07/2018 |
4.35
|
2,570 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 | |
09/07/2018 |
4.67
|
180 | 4.41 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/07/2018 |
4.41
|
470 | 4.36 | 4.60 | 4.26 | 0 | 0 | 0 | |
05/07/2018 |
4.36
|
190 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 | |
04/07/2018 |
4.38
|
120 | 4.36 | 4.58 | 4.38 | 0 | 0 | 0 | |
03/07/2018 |
4.36
|
37,290 | 4.36 | 4.63 | 4.07 | 0 | 0 | 0 | |
02/07/2018 |
4.36
|
5,300 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 | |
29/06/2018 |
4.38
|
80 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
28/06/2018 |
4.38
|
380 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 | |
27/06/2018 |
4.38
|
2,690 | 4.35 | 4.64 | 4.36 | 0 | 0 | 0 | |
26/06/2018 |
4.35
|
1,180 | 4.35 | 4.36 | 4.32 | 0 | 0 | 0 | |
25/06/2018 |
4.35
|
2,030 | 4.38 | 4.38 | 4.35 | 0 | 0 | 0 | |
22/06/2018 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
21/06/2018 |
4.38
|
880 | 4.38 | 4.38 | 4.23 | 0 | 0 | 0 | |
20/06/2018 |
4.38
|
2,410 | 4.36 | 4.64 | 4.38 | 0 | 0 | 0 | |
19/06/2018 |
4.36
|
1,280 | 4.36 | 4.64 | 4.36 | 0 | 0 | 0 | |
18/06/2018 |
4.36
|
2,890 | 4.09 | 4.36 | 4.33 | 0 | 0 | 0 | |
15/06/2018 |
4.09
|
4,080 | 4.22 | 4.38 | 3.93 | 0 | 0 | 0 | |
14/06/2018 |
4.22
|
33,350 | 4.52 | 4.52 | 4.22 | 0 | 0 | 0 | |
13/06/2018 |
4.52
|
28,830 | 4.52 | 4.82 | 4.22 | 0 | 0 | 0 | |
12/06/2018 |
4.52
|
12,120 | 4.55 | 4.82 | 4.44 | 0 | 0 | 0 | |
11/06/2018 |
4.55
|
14,230 | 4.89 | 4.96 | 4.55 | 0 | 0 | 0 | |
08/06/2018 |
4.89
|
3,880 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
07/06/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
06/06/2018 |
4.90
|
5,040 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
05/06/2018 |
4.96
|
280 | 4.85 | 4.96 | 4.95 | 0 | 0 | 0 | |
04/06/2018 |
4.85
|
2,180 | 4.76 | 4.92 | 4.85 | 0 | 0 | 0 | |
01/06/2018 |
4.76
|
338,880 | 4.73 | 4.96 | 4.41 | 0 | 0 | 0 | |
31/05/2018 |
4.73
|
10 | 4.68 | 4.73 | 4.73 | 0 | 0 | 0 | |
30/05/2018 |
4.68
|
3,630 | 4.67 | 4.74 | 4.35 | 0 | 0 | 0 | |
29/05/2018 |
4.67
|
2,180 | 4.42 | 4.67 | 4.38 | 0 | 0 | 0 | |
28/05/2018 |
4.42
|
6,780 | 4.14 | 4.42 | 4.42 | 0 | 0 | 0 | |
25/05/2018 |
4.14
|
5,360 | 4.44 | 4.67 | 4.14 | 0 | 0 | 0 | |
24/05/2018 |
4.44
|
2,050 | 4.76 | 4.87 | 4.44 | 0 | 0 | 0 | |
23/05/2018 |
4.76
|
8,420 | 4.76 | 4.82 | 4.45 | 0 | 0 | 0 | |
22/05/2018 |
4.76
|
68,000 | 4.80 | 4.87 | 4.51 | 0 | 0 | 0 | |
21/05/2018 |
4.80
|
16,080 | 4.87 | 4.93 | 4.54 | 0 | 0 | 0 | |
18/05/2018 |
4.87
|
1,970 | 4.73 | 4.96 | 4.52 | 0 | 0 | 0 | |
17/05/2018 |
4.73
|
308,370 | 4.82 | 4.90 | 4.52 | 0 | 50,000 | -0.9 | |
16/05/2018 |
4.82
|
36,130 | 4.95 | 5.11 | 4.64 | 1,721,702 | 30 | 29.9 | |
15/05/2018 |
4.95
|
17,430 | 4.63 | 4.95 | 4.85 | 0 | 0 | 0 | |
14/05/2018 |
4.63
|
1,690 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
11/05/2018 |
4.96
|
21,130 | 4.93 | 4.96 | 4.60 | 0 | 0 | 0 | |
10/05/2018 |
4.93
|
15,380 | 4.82 | 4.96 | 4.55 | 0 | 5,000 | -0.1 | |
09/05/2018 |
4.82
|
9,210 | 4.82 | 4.87 | 4.64 | 0 | 5,260 | -0.1 | |
08/05/2018 |
4.82
|
1,280 | 4.96 | 4.96 | 4.73 | 0 | 50 | -0.0 | |
07/05/2018 |
4.96
|
30,150 | 5.06 | 5.11 | 4.96 | 0 | 0 | 0 | |
04/05/2018 |
5.06
|
9,870 | 4.85 | 5.08 | 4.85 | 0 | 0 | 0 | |
03/05/2018 |
4.85
|
520 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 | |
02/05/2018 |
5.20
|
9,990 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 | |
27/04/2018 |
5.20
|
104,400 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |