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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
11.04
|
94,400 | 11.04 | 11.10 | 10.55 | 0 | 0 | 0 | |
24/04/2020 |
11.04
|
144,300 | 10.92 | 11.04 | 10.61 | 0 | 0 | 0 | |
23/04/2020 |
10.92
|
98,100 | 10.73 | 10.92 | 10.48 | 0 | 0 | 0 | |
22/04/2020 |
10.73
|
223,200 | 10.61 | 10.73 | 10.36 | 0 | 0 | 0 | |
21/04/2020 |
10.61
|
116,177 | 10.73 | 10.79 | 10.48 | 0 | 0 | 0 | |
20/04/2020 |
10.73
|
148,100 | 10.67 | 10.73 | 10.55 | 0 | 0 | 0 | |
17/04/2020 |
10.67
|
110,700 | 10.55 | 10.67 | 10.48 | 0 | 0 | 0 | |
16/04/2020 |
10.55
|
99,400 | 10.42 | 10.55 | 10.24 | 0 | 0 | 0 | |
15/04/2020 |
10.42
|
111,200 | 10.30 | 10.42 | 10.24 | 0 | 0 | 0 | |
14/04/2020 |
10.30
|
148,600 | 10.11 | 10.30 | 9.93 | 0 | 0 | 0 | |
13/04/2020 |
10.11
|
155,300 | 9.99 | 10.11 | 9.99 | 0 | 0 | 0 | |
10/04/2020 |
9.99
|
144,010 | 9.93 | 9.99 | 9.74 | 0 | 0 | 0 | |
09/04/2020 |
9.93
|
165,800 | 9.74 | 9.99 | 9.62 | 0 | 0 | 0 | |
08/04/2020 |
9.74
|
127,550 | 9.62 | 9.74 | 9.49 | 0 | 0 | 0 | |
07/04/2020 |
9.62
|
134,500 | 9.55 | 9.62 | 9.31 | 0 | 0 | 0 | |
06/04/2020 |
9.55
|
334,900 | 9.62 | 9.62 | 9.31 | 0 | 0 | 0 | |
03/04/2020 |
9.62
|
195,400 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 | |
01/04/2020 |
9.62
|
185,100 | 9.49 | 9.62 | 9.49 | 0 | 0 | 0 | |
31/03/2020 |
9.49
|
195,300 | 9.49 | 9.49 | 9.43 | 0 | 0 | 0 | |
30/03/2020 |
9.49
|
304,400 | 9.43 | 9.55 | 9.18 | 0 | 0 | 0 | |
27/03/2020 |
9.43
|
360,300 | 9.43 | 9.55 | 9.31 | 0 | 0 | 0 | |
26/03/2020 |
9.43
|
161,500 | 9.43 | 9.43 | 9.37 | 0 | 0 | 0 | |
25/03/2020 |
9.43
|
81,500 | 9.37 | 9.43 | 9.37 | 0 | 0 | 0 | |
24/03/2020 |
9.37
|
73,430 | 9.37 | 9.43 | 9.31 | 0 | 0 | 0 | |
23/03/2020 |
9.37
|
54,700 | 9.68 | 9.68 | 9.37 | 0 | 0 | 0 | |
20/03/2020 |
9.68
|
163,620 | 9.62 | 9.68 | 9.31 | 0 | 0 | 0 | |
19/03/2020 |
9.62
|
96,513 | 9.43 | 9.62 | 9.37 | 0 | 0 | 0 | |
18/03/2020 |
9.43
|
109,664 | 9.55 | 9.55 | 9.24 | 0 | 0 | 0 | |
17/03/2020 |
9.55
|
105,100 | 9.55 | 9.55 | 9.37 | 0 | 0 | 0 | |
16/03/2020 |
9.55
|
32,300 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 | |
13/03/2020 |
9.62
|
139,700 | 9.68 | 9.68 | 9.55 | 0 | 0 | 0 | |
12/03/2020 |
9.68
|
102,208 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 | |
11/03/2020 |
9.86
|
277,504 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 | |
10/03/2020 |
9.86
|
169,600 | 9.80 | 9.86 | 9.74 | 0 | 0 | 0 | |
09/03/2020 |
9.80
|
179,100 | 9.86 | 9.86 | 9.74 | 0 | 0 | 0 | |
06/03/2020 |
9.86
|
127,100 | 9.80 | 9.86 | 9.74 | 0 | 0 | 0 | |
05/03/2020 |
9.80
|
160,300 | 9.74 | 9.80 | 9.68 | 0 | 0 | 0 | |
04/03/2020 |
9.74
|
196,900 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 | |
03/03/2020 |
9.74
|
103,400 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 | |
02/03/2020 |
9.80
|
186,600 | 9.62 | 9.80 | 9.55 | 0 | 0 | 0 | |
28/02/2020 |
9.62
|
57,600 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 | |
27/02/2020 |
9.62
|
67,600 | 9.55 | 9.80 | 9.43 | 0 | 0 | 0 | |
26/02/2020 |
9.55
|
102,900 | 9.74 | 9.74 | 9.49 | 0 | 0 | 0 | |
25/02/2020 |
9.74
|
96,100 | 9.49 | 9.80 | 9.49 | 0 | 0 | 0 | |
24/02/2020 |
9.49
|
100,400 | 9.80 | 9.86 | 9.49 | 0 | 0 | 0 | |
21/02/2020 |
9.80
|
60,000 | 9.80 | 9.80 | 9.74 | 0 | 0 | 0 | |
20/02/2020 |
9.80
|
90,300 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 | |
19/02/2020 |
9.80
|
119,900 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 | |
18/02/2020 |
9.80
|
185,100 | 9.80 | 9.80 | 9.74 | 0 | 0 | 0 | |
17/02/2020 |
9.80
|
128,500 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
14/02/2020 |
9.86
|
112,500 | 9.86 | 9.86 | 9.80 | 0 | 0 | 0 | |
13/02/2020 |
9.86
|
157,800 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 | |
12/02/2020 |
9.86
|
67,400 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
11/02/2020 |
9.86
|
152,100 | 9.80 | 9.86 | 9.62 | 0 | 0 | 0 | |
10/02/2020 |
9.80
|
220,000 | 9.74 | 9.80 | 9.55 | 0 | 0 | 0 | |
07/02/2020 |
9.74
|
65,400 | 9.74 | 9.74 | 9.55 | 0 | 0 | 0 | |
06/02/2020 |
9.74
|
98,500 | 9.62 | 9.74 | 9.49 | 0 | 0 | 0 | |
05/02/2020 |
9.62
|
453,700 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 | |
04/02/2020 |
9.62
|
127,700 | 9.62 | 9.62 | 9.49 | 0 | 0 | 0 | |
03/02/2020 |
9.62
|
199,500 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 | |
31/01/2020 |
9.62
|
211,100 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 | |
30/01/2020 |
9.68
|
247,400 | 9.62 | 9.68 | 9.43 | 0 | 0 | 0 | |
22/01/2020 |
9.62
|
219,500 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 | |
21/01/2020 |
9.62
|
271,600 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 | |
20/01/2020 |
9.68
|
259,500 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 | |
17/01/2020 |
9.68
|
161,900 | 9.62 | 9.68 | 9.49 | 0 | 0 | 0 | |
16/01/2020 |
9.62
|
124,900 | 9.62 | 9.62 | 9.37 | 0 | 0 | 0 | |
15/01/2020 |
9.62
|
53,300 | 9.62 | 9.62 | 9.49 | 0 | 0 | 0 | |
14/01/2020 |
9.62
|
123,920 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 | |
13/01/2020 |
9.62
|
131,500 | 9.62 | 9.62 | 9.49 | 0 | 0 | 0 | |
10/01/2020 |
9.62
|
55,500 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 | |
09/01/2020 |
9.62
|
135,000 | 9.49 | 9.62 | 9.37 | 0 | 0 | 0 | |
08/01/2020 |
9.49
|
133,300 | 9.55 | 9.55 | 9.43 | 0 | 0 | 0 | |
07/01/2020 |
9.55
|
86,700 | 9.55 | 9.55 | 9.37 | 0 | 0 | 0 | |
06/01/2020 |
9.55
|
133,800 | 9.43 | 9.55 | 9.37 | 0 | 0 | 0 | |
03/01/2020 |
9.43
|
103,000 | 9.49 | 9.49 | 9.37 | 0 | 0 | 0 | |
02/01/2020 |
9.49
|
94,400 | 9.49 | 9.49 | 9.37 | 0 | 0 | 0 | |
31/12/2019 |
9.49
|
22,200 | 9.43 | 9.49 | 9.31 | 0 | 0 | 0 | |
30/12/2019 |
9.43
|
250,100 | 9.37 | 9.43 | 9.24 | 0 | 0 | 0 | |
27/12/2019 |
9.37
|
30,730 | 9.37 | 9.37 | 9.12 | 0 | 0 | 0 | |
26/12/2019 |
9.37
|
207,300 | 9.37 | 9.37 | 9.24 | 0 | 0 | 0 | |
25/12/2019 |
9.37
|
283,400 | 9.31 | 9.37 | 9.24 | 0 | 0 | 0 | |
24/12/2019 |
9.31
|
325,200 | 9.24 | 9.37 | 9.12 | 0 | 0 | 0 | |
23/12/2019 |
9.24
|
148,200 | 9.24 | 9.24 | 9.18 | 0 | 0 | 0 | |
20/12/2019 |
9.24
|
282,600 | 9.24 | 9.24 | 9.12 | 0 | 0 | 0 | |
19/12/2019 |
9.24
|
69,900 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 | |
18/12/2019 |
9.31
|
66,200 | 9.24 | 9.31 | 9.12 | 0 | 0 | 0 | |
17/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
17/12/2019 |
9.24
|
224,900 | 8.92 | 9.24 | 9.00 | 0 | 0 | 0 | |
16/12/2019 |
8.92
|
233,400 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 | |
13/12/2019 |
8.92
|
63,400 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 | |
12/12/2019 |
8.98
|
14,000 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 | |
11/12/2019 |
8.98
|
35,530 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 | |
10/12/2019 |
8.98
|
31,800 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 | |
09/12/2019 |
8.98
|
146,900 | 8.92 | 9.04 | 8.86 | 0 | 0 | 0 | |
06/12/2019 |
8.92
|
16,500 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 | |
05/12/2019 |
8.92
|
63,400 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 | |
04/12/2019 |
8.98
|
207,800 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 | |
03/12/2019 |
8.98
|
65,000 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 | |
02/12/2019 |
8.98
|
65,600 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 | |
29/11/2019 |
8.98
|
492,800 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |