Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
4.20 | 9.98% | 46,000 | 9,500 | 0.4 |
42.10
46.50
46.30
|
2 tháng
(2024-09-09) |
2.80 | 6.44% | 56,400 | 7,900 | 0.4 |
36.70
46.50
46.30
|
3 tháng
(2024-08-12) |
4.80 | 11.57% | 66,000 | 9,300 | 0.4 |
36.70
46.50
46.30
|
6 tháng
(2024-05-13) |
9.30 | 25.14% | 155,600 | 30,000 | 1.3 |
36.20
46.50
46.30
|
12 tháng
(2023-11-14) |
12.02 | 35.07% | 303,400 | 62,600 | 2.6 |
33.02
46.50
46.30
|
24 tháng
(2022-11-21) |
23.51 | 103.19% | 484,050 | 65,500 | 2.7 |
19.64
46.50
46.30
|
36 tháng
(2021-11-24) |
13.85 | 42.68% | 786,279 | 72,700 | 3.0 |
19.64
46.50
46.30
|
60 tháng
(2019-12-05) |
26.35 | 132.10% | 1,607,899 | 200,700 | 8.4 |
15.14
46.50
46.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/10/2018 |
18.41
|
2,000 | 18.23 | 18.41 | 18.41 | 2,000 | 0 | 0.1 | |
05/10/2018 |
18.23
|
7,100 | 18.66 | 18.66 | 18.23 | 0 | 0 | 0 | |
04/10/2018 |
18.66
|
300 | 18.69 | 18.69 | 17.16 | 0 | 0 | 0 | |
03/10/2018 |
18.69
|
100 | 16.66 | 18.69 | 18.69 | 0 | 0 | 0 | |
02/10/2018 |
16.66
|
100 | 18.59 | 18.59 | 16.66 | 0 | 100 | -0.0 | |
01/10/2018 |
18.59
|
3,200 | 18.59 | 18.59 | 18.59 | 3,200 | 0 | 0.2 | |
28/09/2018 |
18.59
|
6,500 | 18.59 | 18.59 | 17.87 | 500 | 0 | 0.0 | |
27/09/2018 |
18.59
|
300 | 19.44 | 19.44 | 18.59 | 0 | 0 | 0 | |
26/09/2018 |
19.44
|
2,400 | 18.94 | 19.44 | 17.16 | 1,000 | 0 | 0.1 | |
25/09/2018 |
18.94
|
1,000 | 18.41 | 18.94 | 18.94 | 0 | 0 | 0 | |
24/09/2018 |
18.41
|
200 | 18.41 | 18.41 | 18.41 | 200 | 0 | 0.0 | |
21/09/2018 |
18.41
|
2,800 | 18.23 | 18.55 | 18.23 | 1,100 | 0 | 0.1 | |
20/09/2018 |
18.23
|
1,100 | 18.23 | 18.59 | 18.23 | 0 | 0 | 0 | |
19/09/2018 |
18.23
|
100 | 18.76 | 18.76 | 18.23 | 0 | 0 | 0 | |
18/09/2018 |
18.76
|
600 | 18.59 | 18.76 | 17.16 | 0 | 100 | -0.0 | |
17/09/2018 |
18.59
|
300 | 19.66 | 19.66 | 17.16 | 0 | 100 | -0.0 | |
14/09/2018 |
19.66
|
400 | 20.01 | 20.01 | 17.16 | 0 | 100 | -0.0 | |
13/09/2018 |
20.01
|
300 | 19.62 | 20.01 | 17.16 | 0 | 100 | -0.0 | |
12/09/2018 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
11/09/2018 |
19.62
|
100 | 19.66 | 19.66 | 19.62 | 0 | 0 | 0 | |
10/09/2018 |
19.66
|
700 | 17.16 | 19.66 | 18.59 | 0 | 0 | 0 | |
07/09/2018 |
17.16
|
100 | 19.30 | 19.30 | 17.16 | 0 | 100 | -0.0 | |
06/09/2018 |
19.30
|
700 | 21.41 | 21.41 | 16.80 | 0 | 100 | 0 | |
05/09/2018 |
21.41
|
200 | 21.09 | 21.41 | 17.94 | 0 | 100 | -0.0 | |
04/09/2018 |
21.09
|
600 | 21.44 | 21.44 | 21.09 | 600 | 0 | 0.0 | |
31/08/2018 |
21.44
|
5,100 | 20.73 | 21.44 | 21.02 | 0 | 0 | 0 | |
30/08/2018 |
20.73
|
3,800 | 19.66 | 20.73 | 19.66 | 100 | 0 | 0.0 | |
29/08/2018 |
19.66
|
4,300 | 18.94 | 20.01 | 16.15 | 0 | 100 | -0.0 | |
28/08/2018 |
18.94
|
2,600 | 16.76 | 18.94 | 18.94 | 0 | 0 | 0 | |
27/08/2018 |
16.76
|
500 | 19.66 | 19.66 | 16.76 | 0 | 100 | -0.0 | |
24/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/100 (Volume + 100%, Ratio=1) | |||||||||
24/08/2018 |
19.66
|
400 | 20.55 | 20.55 | 19.66 | 100 | 0 | 0 | |
23/08/2018 |
20.55
|
200 | 21.09 | 21.09 | 18.05 | 0 | 0 | 0 | |
22/08/2018 |
21.09
|
200 | 18.05 | 21.09 | 18.23 | 0 | 0 | 0 | |
21/08/2018 |
18.05
|
6,200 | 16.53 | 18.91 | 17.85 | 0 | 0 | 0 | |
20/08/2018 |
16.53
|
2,100 | 14.39 | 16.53 | 15.19 | 0 | 100 | -0.0 | |
17/08/2018 |
14.39
|
700 | 14.39 | 14.39 | 14.39 | 600 | 0 | 0.0 | |
16/08/2018 |
14.39
|
600 | 14.39 | 14.39 | 14.39 | 0 | 100 | -0.0 | |
15/08/2018 |
14.39
|
34,300 | 12.51 | 14.39 | 14.35 | 0 | 0 | 0 | |
14/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
13/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
10/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
09/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
08/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
07/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
06/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
03/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
02/08/2018 |
12.51
|
100 | 13.40 | 13.40 | 12.51 | 0 | 100 | -0.0 | |
01/08/2018 |
13.40
|
400 | 14.10 | 14.12 | 13.40 | 400 | 0 | 0.0 | |
31/07/2018 |
14.10
|
600 | 13.38 | 15.37 | 14.10 | 0 | 0 | 0 | |
30/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
27/07/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
26/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
24/07/2018 |
12.17
|
100 | 13.38 | 13.38 | 12.17 | 0 | 100 | -0.0 | |
23/07/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
20/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/07/2018 |
12.17
|
100 | 13.38 | 13.38 | 12.17 | 0 | 100 | -0.0 | |
17/07/2018 |
13.38
|
100 | 13.49 | 13.49 | 13.38 | 0 | 0 | 0 | |
16/07/2018 |
13.49
|
100 | 12.10 | 13.49 | 13.49 | 0 | 0 | 0 | |
13/07/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
12/07/2018 |
12.10
|
100 | 13.40 | 13.40 | 12.10 | 0 | 100 | -0.0 | |
11/07/2018 |
13.40
|
200 | 13.38 | 13.40 | 11.97 | 0 | 100 | -0.0 | |
10/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
09/07/2018 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
06/07/2018 |
13.38
|
200 | 13.47 | 13.47 | 11.94 | 0 | 100 | -0.0 | |
05/07/2018 |
13.47
|
400 | 11.72 | 13.47 | 13.46 | 0 | 0 | 0 | |
04/07/2018 |
11.72
|
100 | 13.38 | 13.38 | 11.72 | 0 | 100 | -0.0 | |
03/07/2018 |
13.38
|
200 | 12.69 | 13.38 | 11.72 | 0 | 100 | -0.0 | |
02/07/2018 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/06/2018 |
12.69
|
100 | 13.40 | 13.40 | 12.69 | 0 | 0 | 0 | |
28/06/2018 |
13.40
|
200 | 13.22 | 13.40 | 11.81 | 0 | 100 | -0.0 | |
27/06/2018 |
13.22
|
100 | 10.94 | 13.22 | 13.22 | 0 | 0 | 0 | |
26/06/2018 |
10.94
|
200 | 10.54 | 12.10 | 10.94 | 0 | 0 | 0 | |
25/06/2018 |
10.54
|
100 | 11.88 | 11.88 | 10.54 | 0 | 100 | -0.0 | |
22/06/2018 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
21/06/2018 |
11.88
|
100 | 14.10 | 14.10 | 11.88 | 0 | 100 | -0.0 | |
20/06/2018 |
14.10
|
700 | 13.12 | 14.10 | 13.76 | 0 | 0 | 0 | |
19/06/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
18/06/2018 |
13.12
|
100 | 11.69 | 13.12 | 13.12 | 0 | 0 | 0 | |
15/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
14/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
13/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
12/06/2018 |
11.69
|
100 | 13.40 | 13.40 | 11.69 | 0 | 100 | -0.0 | |
11/06/2018 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 100 | -0.0 | |
08/06/2018 |
13.40
|
500 | 12.44 | 13.40 | 13.40 | 0 | 0 | 0 | |
07/06/2018 |
12.44
|
100 | 11.90 | 12.44 | 12.44 | 0 | 0 | 0 | |
06/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
01/06/2018 |
11.90
|
100 | 13.67 | 13.67 | 11.90 | 0 | 100 | -0.0 | |
31/05/2018 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
30/05/2018 |
13.67
|
1,000 | 13.58 | 13.67 | 13.67 | 0 | 0 | 0 | |
29/05/2018 |
13.58
|
1,000 | 12.71 | 13.58 | 13.58 | 0 | 0 | 0 | |
28/05/2018 |
12.71
|
3,100 | 13.37 | 13.37 | 12.69 | 600 | 0 | 0.0 | |
25/05/2018 |
13.37
|
0 | 13.38 | 13.37 | 13.37 | 0 | 0 | 0 | |
24/05/2018 |
13.38
|
600 | 11.90 | 13.38 | 13.30 | 0 | 0 | 0 | |
23/05/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
22/05/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
21/05/2018 |
11.90
|
100 | 13.30 | 13.30 | 11.90 | 0 | 100 | -0.0 |