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) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
9.30
|
50,930 | 9.25 | 9.30 | 8.72 | 30 | 1,800 | -0.0 | |
24/04/2020 |
9.25
|
1,170 | 9.25 | 9.25 | 9.15 | 0 | 90 | -0.0 | |
23/04/2020 |
9.25
|
1,120 | 8.67 | 9.25 | 8.67 | 0 | 30 | -0.0 | |
22/04/2020 |
8.67
|
10,070 | 9.25 | 9.25 | 8.67 | 0 | 230 | -0.0 | |
21/04/2020 |
9.25
|
4,090 | 9.25 | 9.25 | 8.67 | 0 | 730 | -0.0 | |
20/04/2020 |
9.25
|
2,210 | 9.35 | 9.35 | 8.74 | 400 | 0 | 0.0 | |
17/04/2020 |
9.35
|
18,930 | 9.30 | 9.35 | 8.76 | 0 | 1,670 | -0.0 | |
16/04/2020 |
9.30
|
56,590 | 9.74 | 9.74 | 9.06 | 1,000 | 1,400 | -0.0 | |
15/04/2020 |
9.74
|
78,280 | 9.40 | 9.88 | 9.40 | 1,070 | 0 | 0.0 | |
14/04/2020 |
9.40
|
45,200 | 8.81 | 9.42 | 9.35 | 2,740 | 0 | 0.1 | |
13/04/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
13/04/2020 |
8.81
|
42,920 | 8.25 | 8.81 | 8.81 | 5,680 | 0 | 0.1 | |
10/04/2020 |
8.25
|
41,940 | 8.25 | 8.36 | 8.25 | 7,340 | 0 | 0.2 | |
09/04/2020 |
8.25
|
39,740 | 7.91 | 8.46 | 7.91 | 10,210 | 0 | 0.2 | |
08/04/2020 |
7.91
|
29,940 | 7.94 | 8.49 | 7.91 | 60 | 0 | 0.0 | |
07/04/2020 |
7.94
|
29,370 | 8.01 | 8.11 | 7.94 | 30 | 0 | 0.0 | |
06/04/2020 |
8.01
|
27,340 | 7.91 | 8.46 | 7.91 | 640 | 0 | 0.0 | |
03/04/2020 |
7.91
|
26,620 | 7.70 | 7.91 | 7.70 | 1,210 | 0 | 0.0 | |
01/04/2020 |
7.70
|
28,830 | 7.67 | 7.70 | 7.67 | 290 | 0 | 0.0 | |
31/03/2020 |
7.67
|
48,230 | 7.63 | 7.67 | 7.63 | 2,870 | 0 | 0.1 | |
30/03/2020 |
7.63
|
35,300 | 7.60 | 7.63 | 7.60 | 0 | 0 | 0 | |
27/03/2020 |
7.60
|
38,850 | 7.60 | 7.60 | 7.56 | 4,120 | 0 | 0.1 | |
26/03/2020 |
7.60
|
37,220 | 7.60 | 7.60 | 7.60 | 240 | 0 | 0.0 | |
25/03/2020 |
7.60
|
33,870 | 7.56 | 7.60 | 7.56 | 0 | 0 | 0 | |
24/03/2020 |
7.56
|
35,560 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 | |
23/03/2020 |
7.56
|
36,030 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 | |
20/03/2020 |
7.60
|
51,150 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 | |
19/03/2020 |
7.60
|
57,250 | 7.63 | 7.63 | 7.60 | 0 | 0 | 0 | |
18/03/2020 |
7.63
|
118,030 | 7.63 | 7.67 | 7.63 | 0 | 0 | 0 | |
17/03/2020 |
7.63
|
127,180 | 7.63 | 7.63 | 7.60 | 0 | 0 | 0 | |
16/03/2020 |
7.63
|
146,470 | 7.67 | 7.67 | 7.53 | 0 | 2,730 | -0.1 | |
13/03/2020 |
7.67
|
158,310 | 7.91 | 7.91 | 7.49 | 0 | 7,080 | -0.2 | |
12/03/2020 |
7.91
|
142,300 | 7.91 | 7.91 | 7.84 | 0 | 1,940 | -0.0 | |
11/03/2020 |
7.91
|
48,980 | 7.91 | 7.91 | 7.87 | 570 | 0 | 0.0 | |
10/03/2020 |
7.91
|
51,450 | 7.91 | 7.91 | 7.87 | 0 | 840 | -0.0 | |
09/03/2020 |
7.91
|
61,280 | 7.94 | 7.94 | 7.87 | 0 | 2,700 | -0.1 | |
06/03/2020 |
7.94
|
59,950 | 7.94 | 7.98 | 7.91 | 2,670 | 0 | 0.1 | |
05/03/2020 |
7.94
|
59,930 | 7.94 | 7.98 | 7.94 | 4,570 | 0 | 0.1 | |
04/03/2020 |
7.94
|
55,090 | 7.91 | 7.94 | 7.91 | 0 | 0 | 0 | |
03/03/2020 |
7.91
|
58,370 | 7.91 | 7.94 | 7.87 | 0 | 0 | 0 | |
02/03/2020 |
7.91
|
63,600 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 | |
28/02/2020 |
7.91
|
94,210 | 7.91 | 7.91 | 7.87 | 0 | 7,000 | -0.2 | |
27/02/2020 |
7.91
|
74,690 | 7.91 | 7.94 | 7.91 | 0 | 3,150 | -0.1 | |
26/02/2020 |
7.91
|
94,750 | 7.91 | 7.91 | 7.87 | 0 | 390 | -0.0 | |
25/02/2020 |
7.91
|
96,820 | 7.87 | 7.91 | 7.84 | 0 | 1,100 | -0.0 | |
24/02/2020 |
7.87
|
101,900 | 7.87 | 7.87 | 7.84 | 0 | 5,020 | -0.1 | |
21/02/2020 |
7.87
|
113,380 | 7.73 | 7.91 | 7.73 | 0 | 12,960 | -0.3 | |
20/02/2020 |
7.73
|
136,800 | 7.91 | 7.94 | 7.73 | 0 | 20,500 | -0.5 | |
19/02/2020 |
7.91
|
138,130 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 | |
18/02/2020 |
7.91
|
140,360 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
17/02/2020 |
7.94
|
139,760 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
14/02/2020 |
7.94
|
140,400 | 7.94 | 7.98 | 7.87 | 36,280 | 0 | 0.8 | |
13/02/2020 |
7.94
|
93,230 | 7.94 | 7.94 | 7.91 | 0 | 0 | 0 | |
12/02/2020 |
7.94
|
105,800 | 7.91 | 7.98 | 7.87 | 0 | 0 | 0 | |
11/02/2020 |
7.91
|
119,690 | 7.91 | 7.98 | 7.91 | 5,010 | 0 | 0.1 | |
10/02/2020 |
7.91
|
113,300 | 7.94 | 7.94 | 7.87 | 2,910 | 0 | 0.1 | |
07/02/2020 |
7.94
|
108,230 | 7.94 | 7.98 | 7.91 | 4,950 | 0 | 0.1 | |
06/02/2020 |
7.94
|
149,550 | 7.91 | 7.98 | 7.91 | 4,430 | 0 | 0.1 | |
05/02/2020 |
7.91
|
124,620 | 7.91 | 7.94 | 7.87 | 0 | 170 | -0.0 | |
04/02/2020 |
7.91
|
130,420 | 7.91 | 7.94 | 7.87 | 0 | 1,080 | -0.0 | |
03/02/2020 |
7.91
|
131,620 | 7.91 | 7.94 | 7.87 | 0 | 340 | -0.0 | |
31/01/2020 |
7.91
|
93,700 | 7.94 | 7.94 | 7.87 | 0 | 4,740 | -0.1 | |
30/01/2020 |
7.94
|
92,370 | 7.98 | 7.98 | 7.94 | 480 | 0 | 0.0 | |
22/01/2020 |
7.98
|
120,210 | 7.94 | 7.98 | 7.94 | 3,310 | 0 | 0.1 | |
21/01/2020 |
7.94
|
97,440 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 | |
20/01/2020 |
7.94
|
101,890 | 7.94 | 7.98 | 7.91 | 510 | 0 | 0.0 | |
17/01/2020 |
7.94
|
104,120 | 7.94 | 7.98 | 7.91 | 170 | 0 | 0.0 | |
16/01/2020 |
7.94
|
138,560 | 7.98 | 7.98 | 7.72 | 120 | 0 | 0.0 | |
15/01/2020 |
7.98
|
115,190 | 7.98 | 8.01 | 7.94 | 2,970 | 0 | 0.1 | |
14/01/2020 |
7.98
|
90,350 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 | |
13/01/2020 |
7.94
|
83,610 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 | |
10/01/2020 |
7.98
|
70,780 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
09/01/2020 |
7.94
|
93,460 | 7.91 | 7.94 | 7.91 | 0 | 0 | 0 | |
08/01/2020 |
7.91
|
98,120 | 7.94 | 7.94 | 7.91 | 0 | 0 | 0 | |
07/01/2020 |
7.94
|
83,830 | 7.91 | 7.94 | 7.91 | 0 | 0 | 0 | |
06/01/2020 |
7.91
|
78,960 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 | |
03/01/2020 |
7.98
|
80,360 | 7.98 | 8.01 | 7.94 | 0 | 0 | 0 | |
02/01/2020 |
7.98
|
87,990 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
31/12/2019 |
7.94
|
67,270 | 7.91 | 7.94 | 7.91 | 0 | 0 | 0 | |
30/12/2019 |
7.91
|
287,480 | 7.94 | 7.98 | 7.91 | 340 | 0 | 0.0 | |
27/12/2019 |
7.94
|
84,060 | 7.91 | 7.98 | 7.87 | 0 | 0 | 0 | |
26/12/2019 |
7.91
|
86,040 | 7.91 | 7.94 | 7.87 | 0 | 0 | 0 | |
25/12/2019 |
7.91
|
218,150 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 | |
24/12/2019 |
7.87
|
185,450 | 7.98 | 8.01 | 7.87 | 340 | 0 | 0.0 | |
23/12/2019 |
7.98
|
170,670 | 7.98 | 8.01 | 7.98 | 0 | 0 | 0 | |
20/12/2019 |
7.98
|
225,590 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 | |
19/12/2019 |
7.94
|
251,320 | 7.87 | 7.94 | 7.87 | 0 | 0 | 0 | |
18/12/2019 |
7.87
|
136,180 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 | |
17/12/2019 |
7.91
|
236,000 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
16/12/2019 |
7.94
|
240,750 | 7.98 | 8.01 | 7.94 | 0 | 0 | 0 | |
13/12/2019 |
7.98
|
201,860 | 7.98 | 8.01 | 7.94 | 0 | 0 | 0 | |
12/12/2019 |
7.98
|
273,690 | 7.91 | 7.98 | 7.87 | 0 | 10 | -0.0 | |
11/12/2019 |
7.91
|
176,580 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
10/12/2019 |
7.94
|
193,100 | 7.94 | 7.98 | 7.91 | 0 | 0 | 0 | |
09/12/2019 |
7.94
|
174,060 | 7.91 | 7.98 | 7.87 | 0 | 0 | 0 | |
06/12/2019 |
7.91
|
83,470 | 7.91 | 7.94 | 7.87 | 0 | 0 | 0 | |
05/12/2019 |
7.91
|
84,850 | 7.98 | 7.98 | 7.91 | 630 | 0 | 0.0 | |
04/12/2019 |
7.98
|
88,760 | 7.94 | 7.98 | 7.87 | 430 | 0 | 0.0 | |
03/12/2019 |
7.94
|
90,100 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 | |
02/12/2019 |
7.94
|
106,300 | 7.91 | 7.94 | 7.87 | 0 | 0 | 0 | |
29/11/2019 |
7.91
|
66,350 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 |