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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
9.79
|
81,370 | 9.51 | 9.79 | 9.33 | 3,000 | 0 | 0.0 | |
27/04/2020 |
9.51
|
370,310 | 8.90 | 9.51 | 8.93 | 146,060 | 0 | 1.9 | |
24/04/2020 |
8.90
|
256,570 | 8.33 | 8.90 | 8.43 | 7,000 | 30 | 0.1 | |
23/04/2020 |
8.33
|
78,700 | 7.79 | 8.33 | 7.83 | 0 | 0 | 0 | |
22/04/2020 |
7.79
|
91,650 | 8.01 | 8.01 | 7.51 | 0 | 0 | 0 | |
21/04/2020 |
8.01
|
240,290 | 8.58 | 8.58 | 8.01 | 10 | 0 | 0.0 | |
20/04/2020 |
8.58
|
115,570 | 8.68 | 8.83 | 8.36 | 0 | 0 | 0 | |
17/04/2020 |
8.68
|
83,720 | 8.58 | 8.72 | 8.43 | 3,010 | 0 | 0.0 | |
16/04/2020 |
8.58
|
33,830 | 8.65 | 8.68 | 8.36 | 20 | 0 | 0.0 | |
15/04/2020 |
8.65
|
111,750 | 8.36 | 8.86 | 8.29 | 720 | 0 | 0.0 | |
14/04/2020 |
8.36
|
184,550 | 7.93 | 8.47 | 7.93 | 40 | 0 | 0.0 | |
13/04/2020 |
7.93
|
96,940 | 7.43 | 7.93 | 7.43 | 0 | 60 | -0.0 | |
10/04/2020 |
7.43
|
55,020 | 7.43 | 7.54 | 7.29 | 19,000 | 0 | 0.2 | |
09/04/2020 |
7.43
|
122,410 | 7.40 | 7.61 | 7.36 | 2,000 | 0 | 0.0 | |
08/04/2020 |
7.40
|
64,750 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 | |
07/04/2020 |
7.65
|
40,450 | 7.65 | 7.83 | 7.43 | 30 | 0 | 0.0 | |
06/04/2020 |
7.65
|
114,940 | 7.43 | 7.72 | 7.15 | 0 | 0 | 0 | |
03/04/2020 |
7.43
|
238,530 | 7.65 | 7.68 | 7.15 | 0 | 0 | 0 | |
01/04/2020 |
7.65
|
8,850 | 7.51 | 7.72 | 7.51 | 0 | 0 | 0 | |
31/03/2020 |
7.51
|
7,370 | 7.40 | 7.79 | 7.15 | 0 | 0 | 0 | |
30/03/2020 |
7.40
|
9,580 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 | |
27/03/2020 |
7.65
|
15,710 | 7.65 | 7.65 | 7.29 | 0 | 0 | 0 | |
26/03/2020 |
7.65
|
21,850 | 7.72 | 7.76 | 7.36 | 0 | 0 | 0 | |
25/03/2020 |
7.72
|
41,720 | 7.36 | 7.79 | 7.43 | 0 | 0 | 0 | |
24/03/2020 |
7.36
|
28,140 | 7.15 | 7.36 | 6.79 | 0 | 0 | 0 | |
23/03/2020 |
7.15
|
242,430 | 7.68 | 7.68 | 7.15 | 20 | 0 | 0.0 | |
20/03/2020 |
7.68
|
34,660 | 7.58 | 7.79 | 7.40 | 0 | 2,970 | -0.0 | |
19/03/2020 |
7.58
|
88,340 | 7.65 | 7.65 | 7.29 | 0 | 150 | -0.0 | |
18/03/2020 |
7.65
|
41,930 | 7.79 | 8.01 | 7.54 | 0 | 0 | 0 | |
17/03/2020 |
7.79
|
28,190 | 7.68 | 7.79 | 7.22 | 0 | 0 | 0 | |
16/03/2020 |
7.68
|
142,280 | 8.08 | 8.22 | 7.54 | 3,000 | 0 | 0.0 | |
13/03/2020 |
8.08
|
184,090 | 7.93 | 8.47 | 7.40 | 0 | 230 | -0.0 | |
12/03/2020 |
7.93
|
60,350 | 8.51 | 8.51 | 7.93 | 10 | 0 | 0.0 | |
11/03/2020 |
8.51
|
134,330 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 | |
10/03/2020 |
9.11
|
82,650 | 9.04 | 9.15 | 8.43 | 0 | 80 | -0.0 | |
09/03/2020 |
9.04
|
141,460 | 9.72 | 9.72 | 9.04 | 0 | 0 | 0 | |
06/03/2020 |
9.72
|
267,720 | 9.11 | 9.72 | 9.08 | 33,000 | 0 | 0.4 | |
05/03/2020 |
9.11
|
55,600 | 9.01 | 9.22 | 8.93 | 2,000 | 0 | 0.0 | |
04/03/2020 |
9.01
|
110,630 | 9.01 | 9.51 | 9.01 | 0 | 0 | 0 | |
03/03/2020 |
9.01
|
114,930 | 8.43 | 9.01 | 8.36 | 62,980 | 0 | 0.8 | |
02/03/2020 |
8.43
|
104,640 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 | |
28/02/2020 |
8.76
|
48,760 | 8.90 | 8.90 | 8.40 | 0 | 13,880 | -0.2 | |
27/02/2020 |
8.90
|
46,770 | 8.58 | 8.93 | 8.58 | 0 | 4,310 | -0.1 | |
26/02/2020 |
8.58
|
43,490 | 8.90 | 8.90 | 8.51 | 0 | 0 | 0 | |
25/02/2020 |
8.90
|
102,520 | 9.22 | 9.22 | 8.58 | 0 | 0 | 0 | |
24/02/2020 |
9.22
|
23,830 | 9.51 | 9.51 | 9.15 | 0 | 0 | 0 | |
21/02/2020 |
9.51
|
38,200 | 9.51 | 9.51 | 9.29 | 0 | 0 | 0 | |
20/02/2020 |
9.51
|
48,100 | 9.51 | 9.72 | 9.33 | 0 | 0 | 0 | |
19/02/2020 |
9.51
|
68,960 | 9.72 | 9.86 | 9.36 | 0 | 0 | 0 | |
18/02/2020 |
9.72
|
95,120 | 9.72 | 9.94 | 9.29 | 0 | 0 | 0 | |
17/02/2020 |
9.72
|
56,640 | 9.65 | 9.94 | 9.29 | 100 | 1,000 | -0.0 | |
14/02/2020 |
9.65
|
91,380 | 9.94 | 9.94 | 9.29 | 800 | 1,000 | -0.0 | |
13/02/2020 |
9.94
|
88,140 | 10.19 | 10.79 | 9.79 | 0 | 0 | 0 | |
12/02/2020 |
10.19
|
98,710 | 9.72 | 10.40 | 9.94 | 0 | 3,800 | -0.1 | |
11/02/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
11/02/2020 |
9.72
|
27,290 | 9.11 | 9.72 | 9.72 | 2,000 | 0 | 0.0 | |
10/02/2020 |
9.11
|
61,520 | 8.94 | 9.41 | 8.41 | 0 | 4,000 | -0.1 | |
07/02/2020 |
8.94
|
138,460 | 9.55 | 9.55 | 8.91 | 4,300 | 4,600 | -0.0 | |
06/02/2020 |
9.55
|
95,020 | 10.26 | 10.88 | 9.55 | 17,620 | 10,490 | 0.1 | |
05/02/2020 |
10.26
|
189,250 | 9.61 | 10.26 | 9.61 | 4,050 | 2,410 | 0.0 | |
04/02/2020 |
9.61
|
80,020 | 9.00 | 9.61 | 9.41 | 3,600 | 0 | 0.1 | |
03/02/2020 |
9.00
|
117,300 | 8.41 | 9.00 | 7.82 | 11,500 | 0 | 0.2 | |
31/01/2020 |
8.41
|
160,540 | 7.88 | 8.41 | 8.35 | 0 | 0 | 0 | |
30/01/2020 |
7.88
|
38,000 | 7.38 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/01/2020 |
7.38
|
3,520 | 6.91 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/01/2020 |
6.91
|
9,260 | 6.47 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/01/2020 |
6.47
|
3,880 | 6.47 | 6.53 | 6.09 | 0 | 0 | 0 | |
17/01/2020 |
6.47
|
8,530 | 6.44 | 6.76 | 6.41 | 0 | 2,760 | -0.0 | |
16/01/2020 |
6.44
|
51,770 | 6.53 | 6.56 | 6.26 | 0 | 39,600 | -0.4 | |
15/01/2020 |
6.53
|
13,310 | 6.79 | 6.79 | 6.53 | 0 | 2,860 | -0.0 | |
14/01/2020 |
6.79
|
21,510 | 6.94 | 6.94 | 6.47 | 0 | 1,490 | -0.0 | |
13/01/2020 |
6.94
|
15,370 | 7.00 | 7.29 | 6.82 | 0 | 7,580 | -0.1 | |
10/01/2020 |
7.00
|
36,880 | 7.44 | 7.44 | 7.00 | 0 | 240 | -0.0 | |
09/01/2020 |
7.44
|
18,080 | 7.76 | 7.94 | 7.23 | 0 | 10 | -0.0 | |
08/01/2020 |
7.76
|
2,340 | 7.94 | 8.11 | 7.73 | 0 | 0 | 0 | |
07/01/2020 |
7.94
|
29,950 | 8.47 | 8.47 | 7.88 | 0 | 11,040 | -0.1 | |
06/01/2020 |
8.47
|
3,340 | 8.61 | 8.61 | 8.29 | 0 | 0 | 0 | |
03/01/2020 |
8.61
|
7,430 | 8.47 | 8.61 | 8.38 | 5,000 | 0 | 0.1 | |
02/01/2020 |
8.47
|
13,800 | 8.26 | 8.82 | 8.29 | 0 | 0 | 0 | |
31/12/2019 |
8.26
|
14,260 | 8.64 | 8.64 | 8.26 | 80 | 0 | 0.0 | |
30/12/2019 |
8.64
|
7,000 | 8.64 | 8.82 | 8.47 | 20 | 0 | 0.0 | |
27/12/2019 |
8.64
|
15,550 | 8.70 | 8.70 | 8.35 | 0 | 0 | 0 | |
26/12/2019 |
8.70
|
1,450 | 8.70 | 9.11 | 8.58 | 60 | 0 | 0.0 | |
25/12/2019 |
8.70
|
12,630 | 8.61 | 8.76 | 8.58 | 0 | 0 | 0 | |
24/12/2019 |
8.61
|
13,220 | 9.00 | 9.29 | 8.47 | 0 | 0 | 0 | |
23/12/2019 |
9.00
|
16,990 | 9.05 | 9.50 | 8.73 | 0 | 0 | 0 | |
20/12/2019 |
9.05
|
5,000 | 9.05 | 9.41 | 8.79 | 0 | 0 | 0 | |
19/12/2019 |
9.05
|
5,930 | 9.11 | 9.17 | 8.82 | 0 | 0 | 0 | |
18/12/2019 |
9.11
|
12,890 | 9.17 | 9.70 | 8.82 | 0 | 0 | 0 | |
17/12/2019 |
9.17
|
170 | 9.14 | 9.35 | 9.17 | 0 | 0 | 0 | |
16/12/2019 |
9.14
|
3,970 | 8.94 | 9.17 | 8.76 | 0 | 0 | 0 | |
13/12/2019 |
8.94
|
9,250 | 8.94 | 9.35 | 8.85 | 0 | 0 | 0 | |
12/12/2019 |
8.94
|
12,980 | 8.82 | 9.08 | 8.76 | 0 | 0 | 0 | |
11/12/2019 |
8.82
|
11,090 | 9.29 | 9.29 | 8.70 | 0 | 0 | 0 | |
10/12/2019 |
9.29
|
6,240 | 9.11 | 9.55 | 9.11 | 0 | 0 | 0 | |
09/12/2019 |
9.11
|
75,560 | 8.53 | 9.11 | 8.41 | 27,460 | 49,590 | -0.3 | |
06/12/2019 |
8.53
|
34,070 | 8.79 | 8.79 | 8.23 | 0 | 0 | 0 | |
05/12/2019 |
8.79
|
44,140 | 9.44 | 9.55 | 8.79 | 0 | 0 | 0 | |
04/12/2019 |
9.44
|
17,270 | 10.02 | 10.05 | 9.38 | 0 | 100 | -0.0 | |
03/12/2019 |
10.02
|
92,090 | 9.38 | 10.02 | 10.00 | 0 | 10,390 | -0.2 | |
02/12/2019 |
9.38
|
48,760 | 8.79 | 9.38 | 9.17 | 0 | 0 | 0 |