| 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) |
-1.65 | -6.72% | 284,557,400 | -665,221 | -25.6 |
21.70
25.15
22.75
|
|
2 tháng
(2024-07-22) |
-1.10 | -4.58% | 558,943,200 | 2,269,437 | 40.3 |
21.70
25.15
22.75
|
|
3 tháng
(2024-06-24) |
-3.65 | -13.75% | 777,834,600 | 2,358,693 | 42.0 |
21.70
27.60
22.75
|
|
6 tháng
(2024-03-25) |
-9.10 | -28.44% | 1,908,331,100 | -5,216,673 | -172.1 |
21.70
33.60
22.75
|
|
12 tháng
(2023-09-26) |
-1.60 | -6.53% | 4,481,383,300 | -4,394,262 | -165.7 |
19.05
33.60
22.75
|
|
24 tháng
(2022-10-03) |
-4.75 | -17.18% | 9,211,266,000 | 11,338,985 | 67.9 |
10.10
33.60
22.75
|
|
36 tháng
(2021-10-06) |
-4.35 | -15.98% | 11,086,130,000 | 16,559,407 | 447.5 |
10.10
98.20
22.75
|
|
60 tháng
(2019-10-17) |
13.82 | 152.32% | 12,832,829,260 | -91,452,011 | -1,690.5 |
6.59
98.20
22.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
8.34
|
227,220 | 8.41 | 8.44 | 8.31 | 0 | 0 | 0 | |
| 28/11/2019 |
8.41
|
550,060 | 8.41 | 8.47 | 8.31 | 0 | 2,000 | -0.0 | |
| 27/11/2019 |
8.41
|
546,410 | 8.41 | 8.53 | 8.38 | 13,810 | 130,000 | -1.5 | |
| 26/11/2019 |
8.41
|
581,590 | 8.31 | 8.57 | 8.31 | 15,150 | 111,450 | -1.3 | |
| 25/11/2019 |
8.31
|
524,750 | 8.31 | 8.53 | 8.31 | 10,800 | 122,570 | -1.5 | |
| 22/11/2019 |
8.31
|
664,940 | 8.60 | 8.66 | 8.28 | 0 | 6,210 | -0.1 | |
| 21/11/2019 |
8.60
|
488,120 | 8.66 | 8.73 | 8.60 | 0 | 104,510 | -1.4 | |
| 20/11/2019 |
8.66
|
243,810 | 8.73 | 8.82 | 8.66 | 450 | 40 | 0.0 | |
| 19/11/2019 |
8.73
|
392,860 | 8.66 | 8.76 | 8.63 | 2,000 | 1,000 | 0.0 | |
| 18/11/2019 |
8.66
|
385,680 | 8.79 | 8.85 | 8.66 | 0 | 840 | -0.0 | |
| 15/11/2019 |
8.79
|
961,380 | 8.60 | 8.85 | 8.60 | 300,000 | 3,850 | 4.1 | |
| 14/11/2019 |
8.60
|
289,200 | 8.66 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 13/11/2019 |
8.66
|
480,830 | 8.69 | 8.85 | 8.66 | 0 | 0 | 0 | |
| 12/11/2019 |
8.69
|
1,073,180 | 8.47 | 8.82 | 8.53 | 0 | 0 | 0 | |
| 11/11/2019 |
8.47
|
494,350 | 8.60 | 8.63 | 8.47 | 0 | 0 | 0 | |
| 08/11/2019 |
8.60
|
496,050 | 8.76 | 8.82 | 8.60 | 0 | 14,010 | -0.2 | |
| 07/11/2019 |
8.76
|
243,190 | 8.79 | 8.85 | 8.73 | 110 | 12,350 | -0.2 | |
| 06/11/2019 |
8.79
|
989,810 | 8.69 | 8.92 | 8.66 | 0 | 0 | 0 | |
| 05/11/2019 |
8.69
|
610,190 | 8.76 | 8.79 | 8.69 | 0 | 630 | -0.0 | |
| 04/11/2019 |
8.76
|
930,510 | 8.53 | 8.79 | 8.57 | 24,400 | 26,260 | -0.0 | |
| 01/11/2019 |
8.53
|
1,296,750 | 8.53 | 8.60 | 8.38 | 0 | 24,420 | -0.3 | |
| 31/10/2019 |
8.53
|
1,465,420 | 8.85 | 8.85 | 8.53 | 4,230 | 13,460 | -0.1 | |
| 30/10/2019 |
8.85
|
533,700 | 8.79 | 8.98 | 8.73 | 0 | 19,610 | -0.3 | |
| 29/10/2019 |
8.79
|
1,104,730 | 9.04 | 9.04 | 8.79 | 1,490 | 11,000 | -0.1 | |
| 28/10/2019 |
9.04
|
456,670 | 9.17 | 9.23 | 9.04 | 2,000 | 7,890 | -0.1 | |
| 25/10/2019 |
9.17
|
283,570 | 9.11 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 24/10/2019 |
9.11
|
768,260 | 8.98 | 9.17 | 9.01 | 3,510 | 0 | 0.0 | |
| 23/10/2019 |
8.98
|
407,110 | 8.95 | 9.04 | 8.95 | 19,920 | 0 | 0.3 | |
| 22/10/2019 |
8.95
|
512,070 | 8.92 | 9.04 | 8.88 | 0 | 80 | -0.0 | |
| 21/10/2019 |
8.92
|
1,261,590 | 9.01 | 9.08 | 8.85 | 7,000 | 10,920 | -0.1 | |
| 18/10/2019 |
9.01
|
953,710 | 9.08 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 17/10/2019 |
9.08
|
1,161,380 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 | |
| 16/10/2019 |
9.27
|
685,620 | 9.33 | 9.39 | 9.27 | 0 | 0 | 0 | |
| 15/10/2019 |
9.33
|
727,710 | 9.30 | 9.33 | 9.23 | 0 | 2,020 | -0.0 | |
| 14/10/2019 |
9.30
|
924,530 | 9.23 | 9.39 | 9.30 | 0 | 5,820 | -0.1 | |
| 11/10/2019 |
9.23
|
873,020 | 9.23 | 9.33 | 9.17 | 0 | 0 | 0 | |
| 10/10/2019 |
9.23
|
1,249,170 | 9.30 | 9.39 | 9.23 | 0 | 0 | 0 | |
| 09/10/2019 |
9.30
|
1,166,580 | 9.43 | 9.46 | 9.27 | 0 | 1,610 | -0.0 | |
| 08/10/2019 |
9.43
|
1,055,730 | 9.43 | 9.62 | 9.39 | 0 | 40,000 | -0.6 | |
| 07/10/2019 |
9.43
|
2,871,720 | 9.39 | 9.71 | 9.33 | 0 | 960,970 | -14.3 | |
| 04/10/2019 |
9.39
|
949,980 | 9.62 | 9.74 | 9.36 | 0 | 80,610 | -1.2 | |
| 03/10/2019 |
9.62
|
1,708,480 | 9.52 | 9.71 | 9.39 | 0 | 228,540 | -3.4 | |
| 02/10/2019 |
9.52
|
2,442,440 | 9.52 | 9.74 | 9.49 | 0 | 10,410 | -0.2 | |
| 01/10/2019 |
9.52
|
1,334,860 | 9.23 | 9.52 | 9.23 | 0 | 36,930 | -0.5 | |
| 30/09/2019 |
9.23
|
1,806,400 | 9.17 | 9.52 | 9.17 | 1,500 | 12,260 | -0.2 | |
| 27/09/2019 |
9.17
|
1,126,090 | 9.23 | 9.33 | 9.14 | 0 | 96,380 | -1.4 | |
| 26/09/2019 |
9.23
|
1,465,540 | 9.20 | 9.39 | 9.14 | 75,870 | 113,620 | -0.5 | |
| 25/09/2019 |
9.20
|
1,558,300 | 8.95 | 9.20 | 8.85 | 0 | 5,720 | -0.1 | |
| 24/09/2019 |
8.95
|
660,060 | 8.79 | 8.98 | 8.76 | 0 | 6,740 | -0.1 | |
| 23/09/2019 |
8.79
|
907,350 | 8.66 | 8.98 | 8.66 | 0 | 0 | 0 | |
| 20/09/2019 |
8.66
|
547,830 | 8.95 | 8.98 | 8.66 | 10 | 5,000 | -0.1 | |
| 19/09/2019 |
8.95
|
531,300 | 9.01 | 9.08 | 8.85 | 7,000 | 0 | 0.1 | |
| 18/09/2019 |
9.01
|
557,030 | 9.17 | 9.20 | 8.92 | 10,000 | 0 | 0.1 | |
| 17/09/2019 |
9.17
|
830,160 | 9.08 | 9.20 | 8.98 | 10,000 | 90,780 | -1.2 | |
| 16/09/2019 |
9.08
|
1,233,460 | 8.95 | 9.20 | 8.92 | 17,950 | 70,000 | -0.7 | |
| 13/09/2019 |
8.95
|
520,880 | 8.88 | 8.98 | 8.82 | 0 | 0 | 0 | |
| 12/09/2019 |
8.88
|
676,820 | 8.60 | 8.92 | 8.66 | 0 | 0 | 0 | |
| 11/09/2019 |
8.60
|
477,980 | 8.50 | 8.63 | 8.44 | 0 | 2,000 | -0.0 | |
| 10/09/2019 |
8.50
|
701,930 | 8.76 | 8.88 | 8.50 | 0 | 0 | 0 | |
| 09/09/2019 |
8.76
|
457,630 | 8.88 | 8.88 | 8.73 | 0 | 3,000 | -0.0 | |
| 06/09/2019 |
8.88
|
283,240 | 9.01 | 9.04 | 8.88 | 9,490 | 0 | 0.1 | |
| 05/09/2019 |
9.01
|
400,870 | 9.01 | 9.14 | 8.95 | 0 | 200 | -0.0 | |
| 04/09/2019 |
9.01
|
652,330 | 8.85 | 9.01 | 8.76 | 0 | 300 | -0.0 | |
| 03/09/2019 |
8.85
|
769,120 | 9.14 | 9.20 | 8.79 | 1,000 | 0 | 0.0 | |
| 30/08/2019 |
9.14
|
1,046,020 | 9.11 | 9.23 | 8.95 | 0 | 0 | 0 | |
| 29/08/2019 |
9.11
|
871,900 | 9.14 | 9.30 | 9.11 | 0 | 0 | 0 | |
| 28/08/2019 |
9.14
|
957,610 | 9.27 | 9.39 | 9.14 | 0 | 100,000 | -1.4 | |
| 27/08/2019 |
9.27
|
2,096,860 | 9.17 | 9.52 | 9.20 | 0 | 2,820 | -0.0 | |
| 26/08/2019 |
9.17
|
2,178,250 | 8.85 | 9.23 | 8.69 | 0 | 2,100 | -0.0 | |
| 23/08/2019 |
8.85
|
1,236,870 | 8.63 | 8.85 | 8.57 | 30 | 0 | 0.0 | |
| 22/08/2019 |
8.63
|
679,840 | 8.60 | 8.82 | 8.57 | 30 | 30,000 | -0.4 | |
| 21/08/2019 |
8.60
|
1,411,240 | 8.57 | 8.85 | 8.60 | 420 | 40,000 | -0.5 | |
| 20/08/2019 |
8.57
|
2,533,660 | 8.02 | 8.57 | 8.02 | 0 | 6,900 | -0.1 | |
| 19/08/2019 |
8.02
|
371,940 | 7.99 | 8.02 | 7.90 | 10 | 12,000 | -0.1 | |
| 16/08/2019 |
7.99
|
498,670 | 7.99 | 8.02 | 7.90 | 0 | 53,520 | -0.7 | |
| 15/08/2019 |
7.99
|
422,370 | 7.90 | 7.99 | 7.74 | 0 | 3,000 | -0.0 | |
| 14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 14/08/2019 |
7.90
|
302,360 | 7.76 | 8.15 | 7.77 | 0 | 0 | 0 | |
| 13/08/2019 |
7.76
|
424,590 | 7.76 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 12/08/2019 |
7.76
|
321,280 | 7.79 | 7.79 | 7.64 | 0 | 1,000 | -0.0 | |
| 09/08/2019 |
7.79
|
234,300 | 7.79 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 08/08/2019 |
7.79
|
603,210 | 7.64 | 7.82 | 7.58 | 0 | 0 | 0 | |
| 07/08/2019 |
7.64
|
532,570 | 7.61 | 7.73 | 7.58 | 0 | 10 | -0.0 | |
| 06/08/2019 |
7.61
|
566,070 | 7.82 | 7.82 | 7.58 | 1,000 | 0 | 0.0 | |
| 05/08/2019 |
7.82
|
638,890 | 7.92 | 8.04 | 7.82 | 0 | 64,190 | -0.8 | |
| 02/08/2019 |
7.92
|
362,730 | 8.04 | 8.04 | 7.89 | 6,900 | 0 | 0.1 | |
| 01/08/2019 |
8.04
|
386,190 | 7.98 | 8.10 | 7.92 | 17,400 | 1,920 | 0.2 | |
| 31/07/2019 |
7.98
|
1,458,230 | 8.13 | 8.13 | 7.85 | 0 | 32,110 | -0.4 | |
| 30/07/2019 |
8.13
|
832,920 | 8.34 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 29/07/2019 |
8.34
|
564,250 | 8.31 | 8.37 | 8.28 | 40 | 0 | 0.0 | |
| 26/07/2019 |
8.31
|
248,780 | 8.43 | 8.46 | 8.31 | 0 | 3,530 | -0.0 | |
| 25/07/2019 |
8.43
|
1,181,200 | 8.25 | 8.55 | 8.25 | 0 | 0 | 0 | |
| 24/07/2019 |
8.25
|
352,490 | 8.37 | 8.43 | 8.25 | 2,400 | 0 | 0.0 | |
| 23/07/2019 |
8.37
|
502,070 | 8.37 | 8.43 | 8.25 | 30,060 | 0 | 0.4 | |
| 22/07/2019 |
8.37
|
853,290 | 8.40 | 8.55 | 8.34 | 14,000 | 0 | 0.2 | |
| 19/07/2019 |
8.40
|
669,180 | 8.34 | 8.70 | 8.31 | 10,000 | 10 | 0.1 | |
| 18/07/2019 |
8.34
|
788,700 | 8.55 | 8.55 | 8.34 | 17,290 | 43,600 | -0.4 | |
| 17/07/2019 |
8.55
|
1,927,730 | 8.01 | 8.55 | 7.98 | 11,000 | 35,000 | -0.3 | |
| 16/07/2019 |
8.01
|
992,790 | 8.01 | 8.07 | 7.98 | 20 | 161,550 | -2.1 | |
| 15/07/2019 |
8.01
|
883,050 | 7.95 | 8.07 | 7.95 | 2,020 | 0 | 0.0 | |
| 12/07/2019 |
7.95
|
569,710 | 8.01 | 8.13 | 7.95 | 20 | 0 | 0.0 | |