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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
14.50
|
13,270 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 | |
27/11/2019 |
14.90
|
12,650 | 14.80 | 15 | 14.60 | 0 | 1,000 | -0.0 | |
26/11/2019 |
14.80
|
10,200 | 14.80 | 15.70 | 14.80 | 0 | 0 | 0 | |
25/11/2019 |
14.80
|
37,900 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 | |
22/11/2019 |
14.80
|
13,954 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
21/11/2019 |
15
|
8,300 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
20/11/2019 |
15.20
|
3,174 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 | |
19/11/2019 |
15.10
|
33,970 | 15.10 | 15.20 | 15 | 0 | 0 | 0 | |
18/11/2019 |
15.10
|
33,140 | 15.10 | 15.40 | 15 | 0 | 0 | 0 | |
15/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
15/11/2019 |
15.10
|
18,799 | 15 | 15.90 | 14.90 | 0 | 0 | 0 | |
14/11/2019 |
15
|
38,410 | 15 | 15.27 | 15 | 0 | 0 | 0 | |
13/11/2019 |
15
|
30,900 | 15.36 | 15.55 | 15 | 0 | 0 | 0 | |
12/11/2019 |
15.36
|
56,000 | 15.55 | 15.73 | 15.18 | 0 | 0 | 0 | |
11/11/2019 |
15.55
|
108,780 | 15.64 | 16.18 | 15.45 | 0 | 0 | 0 | |
08/11/2019 |
15.64
|
139,186 | 15.09 | 15.91 | 15.27 | 3,000 | 0 | 0.1 | |
07/11/2019 |
15.09
|
32,700 | 15 | 15.18 | 14.91 | 0 | 0 | 0 | |
06/11/2019 |
15
|
57,200 | 15 | 15.18 | 14.91 | 0 | 0 | 0 | |
05/11/2019 |
15
|
45,923 | 15.09 | 15.09 | 14.91 | 0 | 0 | 0 | |
04/11/2019 |
15.09
|
50,325 | 15.09 | 15.36 | 15 | 0 | 0 | 0 | |
01/11/2019 |
15.09
|
80,510 | 15.09 | 15.36 | 14.91 | 0 | 0 | 0 | |
31/10/2019 |
15.09
|
207,920 | 15 | 15.91 | 15 | 0 | 13,500 | -0.2 | |
30/10/2019 |
15
|
76,000 | 14.91 | 15.45 | 14.82 | 0 | 0 | 0 | |
29/10/2019 |
14.91
|
17,895 | 14.82 | 15 | 14.82 | 0 | 0 | 0 | |
28/10/2019 |
14.82
|
33,925 | 15 | 15.09 | 14.82 | 0 | 0 | 0 | |
25/10/2019 |
15
|
22,965 | 15.18 | 15.18 | 14.91 | 0 | 0 | 0 | |
24/10/2019 |
15.18
|
18,593 | 15.36 | 15.36 | 15.09 | 100 | 0 | 0.0 | |
23/10/2019 |
15.36
|
23,095 | 15.09 | 15.36 | 14.91 | 6,000 | 0 | 0.1 | |
22/10/2019 |
15.09
|
21,680 | 14.91 | 15.09 | 14.91 | 0 | 0 | 0 | |
21/10/2019 |
14.91
|
34,300 | 15.18 | 15.36 | 14.91 | 0 | 0 | 0 | |
18/10/2019 |
15.18
|
44,214 | 15.27 | 15.36 | 15 | 0 | 0 | 0 | |
17/10/2019 |
15.27
|
34,800 | 15.27 | 15.45 | 15.27 | 0 | 0 | 0 | |
16/10/2019 |
15.27
|
45,181 | 15.09 | 15.36 | 15.09 | 0 | 0 | 0 | |
15/10/2019 |
15.09
|
32,900 | 15 | 15.09 | 14.91 | 0 | 0 | 0 | |
14/10/2019 |
15
|
29,448 | 15.18 | 15.18 | 14.91 | 0 | 0 | 0 | |
11/10/2019 |
15.18
|
6,900 | 15.27 | 15.27 | 15.09 | 0 | 0 | 0 | |
10/10/2019 |
15.27
|
12,751 | 15.18 | 15.36 | 15.18 | 0 | 0 | 0 | |
09/10/2019 |
15.18
|
52,804 | 15.09 | 15.55 | 14.91 | 0 | 0 | 0 | |
08/10/2019 |
15.09
|
47,914 | 14.73 | 15.09 | 14.73 | 6,000 | 0 | 0.1 | |
07/10/2019 |
14.73
|
48,760 | 15 | 15 | 14.64 | 0 | 0 | 0 | |
04/10/2019 |
15
|
8,717 | 15.18 | 15.27 | 14.91 | 0 | 0 | 0 | |
03/10/2019 |
15.18
|
23,813 | 14.73 | 15.36 | 14.73 | 0 | 0 | 0 | |
02/10/2019 |
14.73
|
133,941 | 15.27 | 15.36 | 14.55 | 0 | 300 | -0.0 | |
01/10/2019 |
15.27
|
93,500 | 15.27 | 15.36 | 14.82 | 0 | 0 | 0 | |
30/09/2019 |
15.27
|
52,120 | 15.36 | 15.45 | 15.18 | 0 | 0 | 0 | |
27/09/2019 |
15.36
|
39,166 | 15.36 | 15.55 | 15.27 | 100 | 200 | -0.0 | |
26/09/2019 |
15.36
|
93,504 | 15.64 | 15.82 | 15.27 | 0 | 0 | 0 | |
25/09/2019 |
15.64
|
36,700 | 15.73 | 15.82 | 15.55 | 0 | 0 | 0 | |
24/09/2019 |
15.73
|
65,300 | 16 | 16.27 | 15.73 | 0 | 0 | 0 | |
23/09/2019 |
16
|
84,030 | 16.18 | 16.45 | 15.73 | 0 | 0 | 0 | |
20/09/2019 |
16.18
|
38,110 | 16.55 | 16.82 | 16.18 | 0 | 0 | 0 | |
19/09/2019 |
16.55
|
106,600 | 17.09 | 17.09 | 16.27 | 0 | 0 | 0 | |
18/09/2019 |
17.09
|
213,130 | 17.36 | 18.18 | 16.82 | 0 | 48,200 | -0.9 | |
17/09/2019 |
17.36
|
153,507 | 16.73 | 17.36 | 16.36 | 5,800 | 0 | 0.1 | |
16/09/2019 |
16.73
|
99,330 | 16.09 | 16.91 | 16.18 | 1,300 | 0 | 0.0 | |
13/09/2019 |
16.09
|
133,800 | 16.55 | 16.91 | 15.91 | 1,600 | 0 | 0.0 | |
12/09/2019 |
16.55
|
115,452 | 17.18 | 18.09 | 16.36 | 200 | 0 | 0.0 | |
11/09/2019 |
17.18
|
255,693 | 16 | 17.82 | 16.09 | 0 | 2,200 | -0.0 | |
10/09/2019 |
16
|
132,285 | 15.27 | 16.09 | 15.45 | 1,100 | 100 | 0.0 | |
09/09/2019 |
15.27
|
152,300 | 14.73 | 15.64 | 15.09 | 1,200 | 1,100 | 0.0 | |
06/09/2019 |
14.73
|
151,000 | 14.45 | 15.45 | 14.36 | 5,900 | 100 | 0.1 | |
05/09/2019 |
14.45
|
14,900 | 14.45 | 14.73 | 14.45 | 0 | 0 | 0 | |
04/09/2019 |
14.45
|
10,300 | 14.55 | 14.82 | 14.45 | 0 | 0 | 0 | |
03/09/2019 |
14.55
|
19,700 | 14.73 | 14.91 | 14.55 | 0 | 0 | 0 | |
30/08/2019 |
14.73
|
11,788 | 14.64 | 14.73 | 14.64 | 0 | 0 | 0 | |
29/08/2019 |
14.64
|
3,251 | 14.64 | 14.82 | 14.64 | 0 | 0 | 0 | |
28/08/2019 |
14.64
|
10,740 | 14.73 | 14.73 | 14.64 | 0 | 0 | 0 | |
27/08/2019 |
14.73
|
60,865 | 15 | 15.09 | 14.64 | 0 | 0 | 0 | |
26/08/2019 |
15
|
13,800 | 15.27 | 15.36 | 14.82 | 0 | 0 | 0 | |
23/08/2019 |
15.27
|
23,900 | 15.09 | 15.55 | 15.27 | 0 | 100 | -0.0 | |
22/08/2019 |
15.09
|
102,734 | 15.09 | 15.55 | 15 | 0 | 0 | 0 | |
21/08/2019 |
15.09
|
66,945 | 14.55 | 15.09 | 14.64 | 0 | 0 | 0 | |
20/08/2019 |
14.55
|
22,400 | 14.91 | 15 | 14.55 | 0 | 0 | 0 | |
19/08/2019 |
14.91
|
23,813 | 14.64 | 15.45 | 14.45 | 0 | 0 | 0 | |
16/08/2019 |
14.64
|
48,585 | 15 | 15 | 14.64 | 0 | 0 | 0 | |
15/08/2019 |
15
|
16,600 | 15.09 | 15.09 | 14.91 | 0 | 0 | 0 | |
14/08/2019 |
15.09
|
31,802 | 15.09 | 15.36 | 15 | 0 | 0 | 0 | |
13/08/2019 |
15.09
|
16,710 | 15.27 | 15.27 | 15 | 0 | 0 | 0 | |
12/08/2019 |
15.27
|
7,900 | 15.09 | 15.36 | 15.09 | 0 | 0 | 0 | |
09/08/2019 |
15.09
|
68,402 | 15.09 | 15.55 | 15.09 | 0 | 0 | 0 | |
08/08/2019 |
15.09
|
54,475 | 15 | 15.27 | 14.91 | 0 | 0 | 0 | |
07/08/2019 |
15
|
25,200 | 15.27 | 15.45 | 14.91 | 0 | 0 | 0 | |
06/08/2019 |
15.27
|
30,950 | 15.27 | 15.45 | 15 | 0 | 0 | 0 | |
05/08/2019 |
15.27
|
45,600 | 15.45 | 15.91 | 15.09 | 0 | 0 | 0 | |
02/08/2019 |
15.45
|
28,551 | 15.55 | 16.27 | 15.45 | 0 | 0 | 0 | |
01/08/2019 |
15.55
|
37,750 | 15.18 | 15.82 | 15.18 | 500 | 0 | 0.0 | |
31/07/2019 |
15.18
|
79,200 | 15.64 | 15.64 | 15 | 0 | 0 | 0 | |
30/07/2019 |
15.64
|
40,300 | 15.91 | 16.09 | 15.64 | 0 | 0 | 0 | |
29/07/2019 |
15.91
|
36,236 | 16.09 | 16.27 | 15.91 | 0 | 0 | 0 | |
26/07/2019 |
16.09
|
4,061 | 16 | 16.27 | 16 | 0 | 0 | 0 | |
25/07/2019 |
16
|
20,300 | 16 | 16.18 | 15.91 | 1,500 | 1,700 | -0.0 | |
24/07/2019 |
16
|
26,500 | 16.27 | 16.27 | 16 | 0 | 0 | 0 | |
23/07/2019 |
16.27
|
49,375 | 16.36 | 16.36 | 16.09 | 1,100 | 0 | 0.0 | |
22/07/2019 |
16.36
|
52,900 | 16.45 | 16.55 | 16.27 | 0 | 0 | 0 | |
19/07/2019 |
16.45
|
48,840 | 16.64 | 16.73 | 16.36 | 0 | 0 | 0 | |
18/07/2019 |
16.64
|
21,204 | 16.55 | 16.64 | 16.45 | 1,000 | 0 | 0.0 | |
17/07/2019 |
16.55
|
42,500 | 16.55 | 16.82 | 16.55 | 0 | 0 | 0 | |
16/07/2019 |
16.55
|
48,100 | 16.64 | 16.91 | 16.55 | 0 | 0 | 0 | |
15/07/2019 |
16.64
|
28,150 | 16.64 | 16.73 | 16.55 | 0 | 0 | 0 | |
12/07/2019 |
16.64
|
30,350 | 17 | 17 | 16.64 | 0 | 0 | 0 | |
11/07/2019 |
17
|
38,700 | 16.73 | 17 | 16.64 | 0 | 0 | 0 |