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) |
-0.15 | -1.58% | 4,531,500 | -200 | -0.0 |
9.35
9.97
9.35
|
2 tháng
(2024-07-22) |
-0.45 | -4.59% | 9,526,200 | -41,300 | -0.4 |
9.17
10.15
9.35
|
3 tháng
(2024-06-21) |
0.05 | 0.54% | 16,111,300 | 67,234 | 0.6 |
8.92
10.35
9.35
|
6 tháng
(2024-03-25) |
-1.15 | -10.95% | 31,043,400 | -97,161 | -1.0 |
8.92
10.65
9.35
|
12 tháng
(2023-09-25) |
-0.56 | -5.61% | 67,766,300 | -107,961 | -1.3 |
8.92
10.90
9.35
|
24 tháng
(2022-09-30) |
1.24 | 15.27% | 191,902,200 | 923,695 | 11.8 |
7.49
12.11
9.35
|
36 tháng
(2021-10-05) |
-3.08 | -24.79% | 249,156,900 | 1,325,850 | 16.7 |
7.49
13.89
9.35
|
60 tháng
(2019-10-16) |
-0.34 | -3.47% | 384,454,414 | 1,383,750 | 18.1 |
7.49
15.44
9.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
9.93
|
59,500 | 9.93 | 10.02 | 9.93 | 0 | 0 | 0 | |
27/11/2019 |
9.93
|
121,700 | 9.85 | 10.10 | 9.77 | 0 | 0 | 0 | |
26/11/2019 |
9.85
|
63,700 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 | |
25/11/2019 |
9.77
|
56,400 | 9.77 | 9.93 | 9.69 | 0 | 0 | 0 | |
22/11/2019 |
9.77
|
84,735 | 9.93 | 9.93 | 9.69 | 0 | 0 | 0 | |
21/11/2019 |
9.93
|
139,040 | 9.85 | 10.02 | 9.77 | 0 | 0 | 0 | |
20/11/2019 |
9.85
|
129,700 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 | |
19/11/2019 |
9.85
|
75,100 | 10.02 | 10.10 | 9.77 | 0 | 0 | 0 | |
18/11/2019 |
10.02
|
61,400 | 9.93 | 10.02 | 9.85 | 0 | 0 | 0 | |
15/11/2019 |
9.93
|
83,900 | 9.85 | 10.02 | 9.77 | 0 | 0 | 0 | |
14/11/2019 |
9.85
|
110,800 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 | |
13/11/2019 |
9.85
|
81,300 | 9.85 | 10.02 | 9.85 | 4,000 | 0 | 0.0 | |
12/11/2019 |
9.85
|
96,100 | 9.85 | 10.02 | 9.77 | 10,000 | 0 | 0.1 | |
11/11/2019 |
9.85
|
83,800 | 9.85 | 10.02 | 9.77 | 1,000 | 0 | 0.0 | |
08/11/2019 |
9.85
|
93,608 | 9.93 | 10.10 | 9.85 | 0 | 0 | 0 | |
07/11/2019 |
9.93
|
90,900 | 9.93 | 10.02 | 9.77 | 0 | 0 | 0 | |
06/11/2019 |
9.93
|
94,940 | 10.10 | 10.27 | 9.93 | 0 | 0 | 0 | |
05/11/2019 |
10.10
|
96,800 | 10.18 | 10.27 | 10.02 | 0 | 0 | 0 | |
04/11/2019 |
10.18
|
266,700 | 10.10 | 10.35 | 9.93 | 0 | 2,500 | -0.0 | |
01/11/2019 |
10.10
|
111,400 | 10.10 | 10.27 | 9.93 | 0 | 9,800 | -0.1 | |
31/10/2019 |
10.10
|
78,900 | 10.02 | 10.18 | 9.93 | 0 | 0 | 0 | |
30/10/2019 |
10.02
|
67,005 | 10.10 | 10.18 | 9.85 | 0 | 0 | 0 | |
29/10/2019 |
10.10
|
93,725 | 10.10 | 10.27 | 9.93 | 0 | 0 | 0 | |
28/10/2019 |
10.10
|
109,900 | 9.85 | 10.10 | 9.85 | 0 | 0 | 0 | |
25/10/2019 |
9.85
|
84,200 | 10.10 | 10.10 | 9.77 | 2,500 | 0 | 0.0 | |
24/10/2019 |
10.10
|
103,500 | 10.02 | 10.10 | 9.93 | 0 | 0 | 0 | |
23/10/2019 |
10.02
|
71,350 | 10.02 | 10.10 | 9.93 | 0 | 0 | 0 | |
22/10/2019 |
10.02
|
72,200 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 | |
21/10/2019 |
10.02
|
127,860 | 9.93 | 10.68 | 9.93 | 0 | 1,000 | -0.0 | |
18/10/2019 |
9.93
|
72,450 | 9.77 | 9.93 | 9.69 | 0 | 0 | 0 | |
17/10/2019 |
9.77
|
80,900 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 | |
16/10/2019 |
9.69
|
87,900 | 9.77 | 9.77 | 9.60 | 0 | 0 | 0 | |
15/10/2019 |
9.77
|
159,200 | 9.69 | 9.77 | 9.60 | 0 | 0 | 0 | |
14/10/2019 |
9.69
|
116,775 | 9.52 | 9.77 | 9.52 | 0 | 0 | 0 | |
11/10/2019 |
9.52
|
82,205 | 9.52 | 9.69 | 9.52 | 0 | 0 | 0 | |
10/10/2019 |
9.52
|
107,925 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 | |
09/10/2019 |
9.69
|
137,550 | 9.77 | 9.85 | 9.60 | 0 | 0 | 0 | |
08/10/2019 |
9.77
|
86,925 | 9.85 | 9.93 | 9.77 | 700 | 0 | 0.0 | |
07/10/2019 |
9.85
|
137,650 | 9.85 | 10.02 | 9.69 | 0 | 0 | 0 | |
04/10/2019 |
9.85
|
96,400 | 9.69 | 9.85 | 9.52 | 2,800 | 0 | 0.0 | |
03/10/2019 |
9.69
|
114,425 | 9.60 | 9.77 | 9.44 | 0 | 0 | 0 | |
02/10/2019 |
9.60
|
76,800 | 9.60 | 9.69 | 9.52 | 0 | 0 | 0 | |
01/10/2019 |
9.60
|
149,850 | 9.52 | 9.69 | 9.44 | 0 | 0 | 0 | |
30/09/2019 |
9.52
|
86,575 | 9.60 | 9.77 | 9.44 | 0 | 0 | 0 | |
27/09/2019 |
9.60
|
75,470 | 9.69 | 9.77 | 9.35 | 0 | 0 | 0 | |
26/09/2019 |
9.69
|
108,290 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 | |
25/09/2019 |
9.69
|
136,800 | 9.60 | 9.69 | 9.44 | 0 | 0 | 0 | |
24/09/2019 |
9.60
|
66,700 | 9.52 | 9.60 | 9.44 | 0 | 0 | 0 | |
23/09/2019 |
9.52
|
79,700 | 9.60 | 9.69 | 9.44 | 0 | 0 | 0 | |
20/09/2019 |
9.60
|
131,500 | 9.52 | 9.69 | 9.44 | 0 | 0 | 0 | |
19/09/2019 |
9.52
|
90,600 | 9.52 | 9.69 | 9.44 | 0 | 0 | 0 | |
18/09/2019 |
9.52
|
73,742 | 9.44 | 9.60 | 9.44 | 0 | 0 | 0 | |
17/09/2019 |
9.44
|
85,400 | 9.77 | 9.85 | 9.44 | 0 | 0 | 0 | |
16/09/2019 |
9.77
|
154,600 | 9.69 | 9.77 | 9.52 | 0 | 1,400 | -0.0 | |
13/09/2019 |
9.69
|
96,802 | 9.44 | 9.69 | 9.35 | 0 | 0 | 0 | |
12/09/2019 |
9.44
|
75,850 | 9.35 | 9.52 | 9.19 | 0 | 0 | 0 | |
11/09/2019 |
9.35
|
72,900 | 9.52 | 9.60 | 9.35 | 0 | 0 | 0 | |
10/09/2019 |
9.52
|
165,000 | 9.77 | 9.93 | 9.52 | 0 | 0 | 0 | |
09/09/2019 |
9.77
|
175,900 | 9.60 | 9.85 | 9.52 | 0 | 0 | 0 | |
06/09/2019 |
9.60
|
138,000 | 9.60 | 9.77 | 9.44 | 1,000 | 0 | 0.0 | |
05/09/2019 |
9.60
|
70,100 | 9.44 | 9.69 | 9.35 | 0 | 0 | 0 | |
04/09/2019 |
9.44
|
137,600 | 9.69 | 9.77 | 9.44 | 0 | 0 | 0 | |
03/09/2019 |
9.69
|
72,600 | 9.35 | 9.69 | 9.27 | 0 | 0 | 0 | |
30/08/2019 |
9.35
|
110,300 | 9.11 | 9.35 | 9.02 | 0 | 0 | 0 | |
29/08/2019 |
9.11
|
101,000 | 9.35 | 9.52 | 9.11 | 0 | 0 | 0 | |
28/08/2019 |
9.35
|
133,000 | 9.60 | 9.85 | 9.35 | 0 | 0 | 0 | |
27/08/2019 |
9.60
|
98,500 | 9.60 | 9.69 | 9.35 | 0 | 0 | 0 | |
26/08/2019 |
9.60
|
117,900 | 9.44 | 9.60 | 9.19 | 0 | 0 | 0 | |
23/08/2019 |
9.44
|
227,500 | 9.02 | 9.44 | 8.94 | 0 | 0 | 0 | |
22/08/2019 |
9.02
|
329,700 | 9.69 | 9.85 | 9.02 | 0 | 0 | 0 | |
21/08/2019 |
9.69
|
274,700 | 9.93 | 10.02 | 9.69 | 0 | 0 | 0 | |
20/08/2019 |
9.93
|
461,600 | 9.93 | 10.10 | 9.77 | 48,800 | 0 | 0.6 | |
19/08/2019 |
9.93
|
438,400 | 9.69 | 9.93 | 9.69 | 0 | 0 | 0 | |
16/08/2019 |
9.69
|
266,900 | 9.60 | 9.77 | 9.60 | 0 | 0 | 0 | |
15/08/2019 |
9.60
|
176,000 | 9.77 | 9.93 | 9.44 | 800 | 0 | 0.0 | |
14/08/2019 |
9.77
|
140,600 | 9.60 | 9.77 | 9.60 | 0 | 0 | 0 | |
13/08/2019 |
9.60
|
86,100 | 9.77 | 9.85 | 9.60 | 0 | 0 | 0 | |
12/08/2019 |
9.77
|
95,600 | 9.69 | 9.93 | 9.52 | 0 | 0 | 0 | |
09/08/2019 |
9.69
|
104,600 | 9.85 | 10.02 | 9.69 | 0 | 0 | 0 | |
08/08/2019 |
9.85
|
146,700 | 9.52 | 9.93 | 9.60 | 600 | 0 | 0.0 | |
07/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
07/08/2019 |
9.52
|
211,600 | 9.35 | 9.93 | 9.35 | 0 | 0 | 0 | |
06/08/2019 |
9.36
|
160,800 | 9.14 | 9.36 | 8.93 | 0 | 0 | 0 | |
05/08/2019 |
9.14
|
359,400 | 9.00 | 9.43 | 9.00 | 7,700 | 0 | 0.1 | |
02/08/2019 |
9.00
|
185,900 | 9.29 | 9.29 | 9.00 | 0 | 0 | 0 | |
01/08/2019 |
9.29
|
202,900 | 9.29 | 9.43 | 9.00 | 0 | 0 | 0 | |
31/07/2019 |
9.29
|
175,100 | 9.57 | 9.57 | 9.07 | 0 | 0 | 0 | |
30/07/2019 |
9.57
|
297,100 | 9.79 | 9.86 | 9.29 | 0 | 0 | 0 | |
29/07/2019 |
9.79
|
175,600 | 9.57 | 9.79 | 9.36 | 0 | 0 | 0 | |
26/07/2019 |
9.57
|
228,300 | 9.29 | 9.72 | 9.14 | 0 | 0 | 0 | |
25/07/2019 |
9.29
|
217,700 | 9.43 | 9.65 | 9.07 | 0 | 0 | 0 | |
24/07/2019 |
9.43
|
207,300 | 9.43 | 9.50 | 9.29 | 0 | 0 | 0 | |
23/07/2019 |
9.43
|
205,400 | 9.21 | 9.50 | 9.14 | 0 | 0 | 0 | |
22/07/2019 |
9.21
|
142,200 | 9.50 | 9.72 | 9.07 | 0 | 0 | 0 | |
19/07/2019 |
9.50
|
177,500 | 9.65 | 9.65 | 9.00 | 0 | 0 | 0 | |
18/07/2019 |
9.65
|
137,100 | 9.65 | 9.86 | 9.57 | 0 | 0 | 0 | |
17/07/2019 |
9.65
|
211,900 | 9.36 | 9.79 | 9.00 | 0 | 0 | 0 | |
16/07/2019 |
9.36
|
819,200 | 9.93 | 9.93 | 9.00 | 0 | 17,300 | -0.2 | |
15/07/2019 |
9.93
|
307,600 | 11.01 | 11.01 | 9.93 | 0 | 0 | 0 | |
12/07/2019 |
11.01
|
589,600 | 12.24 | 12.24 | 11.01 | 0 | 0 | 0 | |
11/07/2019 |
12.24
|
701,300 | 12.81 | 12.96 | 12.09 | 200 | 0 | 0.0 |