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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
7.12
|
53,670 | 7.12 | 7.12 | 6.86 | 3,100 | 960 | 0.0 | |
28/11/2019 |
7.12
|
50,840 | 6.98 | 7.12 | 6.98 | 1,080 | 0 | 0.0 | |
27/11/2019 |
6.98
|
55,230 | 7.03 | 7.09 | 6.86 | 0 | 1,130 | -0.0 | |
26/11/2019 |
7.03
|
57,550 | 7.15 | 7.15 | 6.92 | 740 | 390 | 0.0 | |
25/11/2019 |
7.15
|
71,980 | 7.26 | 7.26 | 6.98 | 550 | 0 | 0.0 | |
22/11/2019 |
7.26
|
123,210 | 7.26 | 7.43 | 7.00 | 1,920 | 0 | 0.0 | |
21/11/2019 |
7.26
|
133,560 | 7.46 | 7.55 | 7.09 | 0 | 920 | -0.0 | |
20/11/2019 |
7.46
|
109,920 | 7.52 | 7.63 | 7.46 | 0 | 10 | -0.0 | |
19/11/2019 |
7.52
|
120,810 | 7.78 | 7.83 | 7.52 | 0 | 1,290 | -0.0 | |
18/11/2019 |
7.78
|
64,340 | 7.89 | 7.92 | 7.66 | 0 | 0 | 0 | |
15/11/2019 |
7.89
|
79,860 | 7.83 | 7.95 | 7.78 | 430 | 0 | 0.0 | |
14/11/2019 |
7.83
|
113,410 | 7.78 | 7.95 | 7.72 | 6,710 | 0 | 0.1 | |
13/11/2019 |
7.78
|
189,980 | 8.00 | 8.06 | 7.72 | 0 | 590 | -0.0 | |
12/11/2019 |
8.00
|
104,430 | 8.18 | 8.18 | 8.00 | 0 | 170 | -0.0 | |
11/11/2019 |
8.18
|
97,370 | 8.41 | 8.46 | 8.12 | 100 | 0 | 0.0 | |
08/11/2019 |
8.41
|
136,390 | 8.18 | 8.52 | 8.26 | 0 | 0 | 0 | |
07/11/2019 |
8.18
|
86,050 | 8.23 | 8.23 | 7.95 | 4,250 | 0 | 0.1 | |
06/11/2019 |
8.23
|
118,360 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
05/11/2019 |
8.41
|
103,450 | 8.75 | 8.75 | 8.35 | 0 | 0 | 0 | |
04/11/2019 |
8.75
|
69,660 | 8.81 | 8.98 | 8.75 | 0 | 0 | 0 | |
01/11/2019 |
8.81
|
126,750 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 | |
31/10/2019 |
8.92
|
83,140 | 8.89 | 9.15 | 8.81 | 0 | 1,100 | -0.0 | |
30/10/2019 |
8.89
|
152,050 | 8.86 | 9.03 | 8.58 | 0 | 0 | 0 | |
29/10/2019 |
8.86
|
112,490 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 | |
28/10/2019 |
8.69
|
144,720 | 8.46 | 8.69 | 8.29 | 0 | 0 | 0 | |
25/10/2019 |
8.46
|
56,830 | 8.69 | 8.81 | 8.43 | 0 | 0 | 0 | |
24/10/2019 |
8.69
|
141,460 | 8.86 | 8.86 | 8.46 | 0 | 0 | 0 | |
23/10/2019 |
8.86
|
85,080 | 9.03 | 9.12 | 8.86 | 0 | 0 | 0 | |
22/10/2019 |
9.03
|
123,050 | 8.98 | 9.03 | 8.86 | 0 | 0 | 0 | |
21/10/2019 |
8.98
|
111,710 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 | |
18/10/2019 |
9.09
|
121,330 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 | |
17/10/2019 |
9.21
|
107,950 | 9.32 | 9.32 | 9.18 | 0 | 0 | 0 | |
16/10/2019 |
9.32
|
140,590 | 9.35 | 9.41 | 9.23 | 0 | 0 | 0 | |
15/10/2019 |
9.35
|
45,430 | 9.46 | 9.46 | 9.26 | 0 | 0 | 0 | |
14/10/2019 |
9.46
|
70,640 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
11/10/2019 |
9.49
|
59,140 | 9.38 | 9.61 | 9.41 | 0 | 0 | 0 | |
10/10/2019 |
9.38
|
109,040 | 9.35 | 9.38 | 9.26 | 0 | 0 | 0 | |
09/10/2019 |
9.35
|
100,520 | 9.23 | 9.35 | 9.23 | 0 | 0 | 0 | |
08/10/2019 |
9.23
|
130,010 | 9.15 | 9.46 | 9.03 | 0 | 0 | 0 | |
07/10/2019 |
9.15
|
90,810 | 9.15 | 9.23 | 9.12 | 0 | 0 | 0 | |
04/10/2019 |
9.15
|
108,240 | 9.18 | 9.23 | 9.15 | 0 | 0 | 0 | |
03/10/2019 |
9.18
|
58,520 | 9.23 | 9.26 | 9.18 | 10 | 0 | 0.0 | |
02/10/2019 |
9.23
|
116,260 | 9.21 | 9.41 | 9.21 | 0 | 0 | 0 | |
01/10/2019 |
9.21
|
75,840 | 9.32 | 9.35 | 9.21 | 0 | 0 | 0 | |
30/09/2019 |
9.32
|
122,040 | 9.43 | 9.49 | 9.29 | 10 | 0 | 0.0 | |
27/09/2019 |
9.43
|
62,620 | 9.55 | 9.72 | 9.38 | 0 | 0 | 0 | |
26/09/2019 |
9.55
|
125,400 | 9.43 | 9.72 | 9.43 | 0 | 0 | 0 | |
25/09/2019 |
9.43
|
101,270 | 9.32 | 9.46 | 9.26 | 0 | 0 | 0 | |
24/09/2019 |
9.32
|
136,500 | 9.21 | 9.41 | 9.23 | 0 | 0 | 0 | |
23/09/2019 |
9.21
|
179,080 | 9.26 | 9.26 | 8.86 | 0 | 0 | 0 | |
20/09/2019 |
9.26
|
78,060 | 9.38 | 9.49 | 9.21 | 0 | 0 | 0 | |
19/09/2019 |
9.38
|
104,470 | 9.32 | 9.43 | 9.15 | 0 | 0 | 0 | |
18/09/2019 |
9.32
|
71,690 | 9.43 | 9.43 | 9.18 | 0 | 0 | 0 | |
17/09/2019 |
9.43
|
65,120 | 9.66 | 9.66 | 9.32 | 0 | 0 | 0 | |
16/09/2019 |
9.66
|
95,640 | 9.89 | 9.89 | 9.58 | 0 | 0 | 0 | |
13/09/2019 |
9.89
|
130,620 | 9.89 | 10.06 | 9.89 | 0 | 0 | 0 | |
12/09/2019 |
9.89
|
170,430 | 9.72 | 10.18 | 9.78 | 0 | 0 | 0 | |
11/09/2019 |
9.72
|
135,800 | 9.38 | 9.72 | 9.41 | 0 | 0 | 0 | |
10/09/2019 |
9.38
|
100,470 | 9.32 | 9.43 | 9.32 | 0 | 0 | 0 | |
09/09/2019 |
9.32
|
69,000 | 9.35 | 9.38 | 9.26 | 0 | 0 | 0 | |
06/09/2019 |
9.35
|
163,010 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
05/09/2019 |
9.26
|
148,260 | 9.21 | 9.38 | 9.26 | 0 | 0 | 0 | |
04/09/2019 |
9.21
|
177,820 | 8.69 | 9.29 | 8.69 | 0 | 0 | 0 | |
03/09/2019: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
03/09/2019 |
8.69
|
184,420 | 8.89 | 9.49 | 8.69 | 0 | 0 | 0 | |
30/08/2019 |
8.89
|
99,180 | 9.48 | 9.48 | 8.85 | 0 | 0 | 0 | |
29/08/2019 |
9.48
|
81,620 | 9.27 | 9.57 | 9.14 | 0 | 3,000 | -0.1 | |
28/08/2019 |
9.27
|
94,510 | 9.88 | 9.88 | 9.21 | 0 | 14,510 | -0.3 | |
27/08/2019 |
9.88
|
241,310 | 10.41 | 10.41 | 9.69 | 2,000 | 0 | 0.0 | |
26/08/2019 |
10.41
|
109,090 | 10.37 | 10.53 | 10.24 | 0 | 0 | 0 | |
23/08/2019 |
10.37
|
106,210 | 10.20 | 10.41 | 10.11 | 110 | 2,000 | -0.0 | |
22/08/2019 |
10.20
|
47,010 | 10.32 | 10.32 | 10.11 | 100 | 0 | 0.0 | |
21/08/2019 |
10.32
|
58,140 | 10.37 | 10.37 | 10.11 | 0 | 1,400 | -0.0 | |
20/08/2019 |
10.37
|
138,870 | 10.28 | 10.45 | 10.11 | 0 | 0 | 0 | |
19/08/2019 |
10.28
|
78,260 | 10.16 | 10.47 | 10.20 | 0 | 0 | 0 | |
16/08/2019 |
10.16
|
177,720 | 9.82 | 10.32 | 9.76 | 0 | 1,000 | -0.0 | |
15/08/2019 |
9.82
|
129,390 | 9.48 | 9.82 | 9.27 | 0 | 5,000 | -0.1 | |
14/08/2019 |
9.48
|
156,420 | 9.14 | 9.57 | 9.14 | 0 | 2,000 | -0.0 | |
13/08/2019 |
9.14
|
71,580 | 9.35 | 9.35 | 9.12 | 0 | 0 | 0 | |
12/08/2019 |
9.35
|
145,000 | 9.10 | 9.42 | 9.14 | 0 | 2,000 | -0.0 | |
09/08/2019 |
9.10
|
186,200 | 8.93 | 9.19 | 8.98 | 0 | 0 | 0 | |
08/08/2019 |
8.93
|
151,020 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 | |
07/08/2019 |
8.85
|
94,330 | 8.85 | 9.02 | 8.64 | 0 | 0 | 0 | |
06/08/2019 |
8.85
|
147,950 | 8.64 | 8.87 | 8.68 | 0 | 2,000 | -0.0 | |
05/08/2019 |
8.64
|
85,110 | 8.64 | 8.85 | 8.43 | 0 | 0 | 0 | |
02/08/2019 |
8.64
|
140,920 | 8.66 | 8.81 | 8.64 | 0 | 0 | 0 | |
01/08/2019 |
8.66
|
77,160 | 8.66 | 8.81 | 8.62 | 0 | 530 | -0.0 | |
31/07/2019 |
8.66
|
109,770 | 8.55 | 8.72 | 8.45 | 0 | 0 | 0 | |
30/07/2019 |
8.55
|
98,860 | 8.43 | 8.64 | 8.39 | 0 | 1,470 | -0.0 | |
29/07/2019 |
8.43
|
78,390 | 8.47 | 8.49 | 8.36 | 0 | 0 | 0 | |
26/07/2019 |
8.47
|
69,700 | 8.47 | 8.49 | 8.43 | 0 | 0 | 0 | |
25/07/2019 |
8.47
|
165,050 | 8.43 | 8.58 | 8.22 | 800 | 0 | 0.0 | |
24/07/2019 |
8.43
|
150,070 | 8.13 | 8.68 | 8.24 | 0 | 1,000 | -0.0 | |
23/07/2019 |
8.13
|
114,200 | 7.92 | 8.22 | 7.92 | 0 | 0 | 0 | |
22/07/2019 |
7.92
|
113,000 | 7.63 | 8.05 | 7.63 | 0 | 1,000 | -0.0 | |
19/07/2019 |
7.63
|
86,610 | 7.61 | 7.80 | 7.54 | 0 | 0 | 0 | |
18/07/2019 |
7.61
|
158,950 | 7.37 | 7.80 | 7.44 | 0 | 1,000 | -0.0 | |
17/07/2019 |
7.37
|
78,650 | 7.21 | 7.46 | 7.12 | 0 | 0 | 0 | |
16/07/2019 |
7.21
|
60,210 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 | |
15/07/2019 |
7.33
|
97,830 | 7.25 | 7.42 | 7.14 | 0 | 0 | 0 | |
12/07/2019 |
7.25
|
86,050 | 7.08 | 7.29 | 7.04 | 0 | 0 | 0 |