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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
10.83
|
26,700 | 10.28 | 10.83 | 10.13 | 0 | 0 | 0 | |
10/07/2019 |
10.28
|
610 | 10.55 | 10.55 | 10.28 | 0 | 0 | 0 | |
09/07/2019 |
10.55
|
24,880 | 10.40 | 10.86 | 9.89 | 2,400 | 5,060 | -0.1 | |
08/07/2019 |
10.40
|
12,330 | 10.58 | 10.61 | 10.28 | 0 | 0 | 0 | |
05/07/2019 |
10.58
|
23,900 | 10.70 | 10.98 | 10.58 | 0 | 800 | -0.0 | |
04/07/2019 |
10.70
|
64,385 | 9.74 | 10.70 | 9.68 | 0 | 0 | 0 | |
03/07/2019 |
9.74
|
18,160 | 9.19 | 9.77 | 9.07 | 0 | 560 | -0.0 | |
02/07/2019 |
9.19
|
3,300 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 | |
01/07/2019 |
9.37
|
1,800 | 9.37 | 9.65 | 9.37 | 0 | 0 | 0 | |
28/06/2019 |
9.37
|
6,000 | 9.37 | 9.46 | 9.37 | 0 | 0 | 0 | |
27/06/2019 |
9.37
|
9,100 | 9.46 | 9.53 | 9.37 | 0 | 0 | 0 | |
26/06/2019 |
9.46
|
8,600 | 9.22 | 9.46 | 9.22 | 0 | 7,000 | -0.2 | |
25/06/2019 |
9.22
|
2,000 | 9.53 | 9.53 | 9.22 | 0 | 0 | 0 | |
24/06/2019 |
9.53
|
4,700 | 9.53 | 9.53 | 9.22 | 0 | 0 | 0 | |
21/06/2019 |
9.53
|
300 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 | |
20/06/2019 |
9.53
|
1,200 | 9.53 | 9.65 | 9.31 | 0 | 0 | 0 | |
19/06/2019 |
9.53
|
5,300 | 9.37 | 9.53 | 9.31 | 500 | 4,900 | -0.1 | |
18/06/2019 |
9.37
|
8,000 | 9.53 | 9.56 | 9.37 | 4,000 | 0 | 0.1 | |
17/06/2019 |
9.53
|
1,800 | 9.71 | 9.71 | 9.53 | 0 | 1,000 | -0.0 | |
14/06/2019 |
9.71
|
5,100 | 9.98 | 9.98 | 9.43 | 0 | 1,600 | -0.0 | |
13/06/2019 |
9.98
|
200 | 9.59 | 9.98 | 9.68 | 0 | 0 | 0 | |
12/06/2019 |
9.59
|
10,700 | 9.49 | 9.59 | 9.46 | 1,000 | 2,900 | -0.1 | |
11/06/2019 |
9.49
|
3,400 | 9.68 | 9.68 | 9.49 | 100 | 0 | 0.0 | |
10/06/2019 |
9.68
|
2,000 | 9.68 | 9.71 | 9.68 | 1,900 | 0 | 0.1 | |
07/06/2019 |
9.68
|
6,900 | 9.53 | 10.46 | 9.65 | 0 | 0 | 0 | |
06/06/2019 |
9.53
|
7,700 | 9.56 | 9.77 | 9.53 | 1,000 | 0 | 0.0 | |
05/06/2019 |
9.56
|
1,700 | 9.68 | 9.68 | 9.56 | 100 | 0 | 0.0 | |
04/06/2019 |
9.68
|
500 | 9.77 | 9.77 | 9.56 | 0 | 0 | 0 | |
03/06/2019 |
9.77
|
10,100 | 9.89 | 9.89 | 9.56 | 0 | 0 | 0 | |
31/05/2019 |
9.89
|
3,600 | 9.56 | 9.95 | 9.53 | 0 | 0 | 0 | |
30/05/2019 |
9.56
|
21,700 | 9.68 | 9.71 | 9.53 | 0 | 0 | 0 | |
29/05/2019 |
9.68
|
5,500 | 9.56 | 9.74 | 9.53 | 0 | 600 | -0.0 | |
28/05/2019 |
9.56
|
3,400 | 9.77 | 9.80 | 9.56 | 100 | 0 | 0.0 | |
27/05/2019 |
9.77
|
3,700 | 9.83 | 9.86 | 9.53 | 0 | 0 | 0 | |
24/05/2019 |
9.83
|
10,600 | 9.77 | 10.37 | 9.77 | 0 | 0 | 0 | |
23/05/2019 |
9.77
|
23,700 | 9.77 | 9.80 | 9.53 | 0 | 0 | 0 | |
22/05/2019 |
9.77
|
6,700 | 9.77 | 9.83 | 9.65 | 0 | 0 | 0 | |
21/05/2019 |
9.77
|
3,520 | 9.68 | 9.80 | 9.68 | 0 | 0 | 0 | |
20/05/2019 |
9.68
|
17,400 | 10.19 | 10.19 | 9.68 | 0 | 0 | 0 | |
17/05/2019 |
10.19
|
9,300 | 9.62 | 10.55 | 9.83 | 1,500 | 0 | 0.1 | |
16/05/2019 |
9.62
|
9,050 | 9.68 | 9.71 | 9.62 | 0 | 0 | 0 | |
15/05/2019 |
9.68
|
2,510 | 9.89 | 9.89 | 9.68 | 1,000 | 0 | 0.0 | |
14/05/2019 |
9.89
|
2,290 | 9.77 | 9.95 | 9.71 | 0 | 100 | -0.0 | |
13/05/2019 |
9.77
|
28,000 | 9.95 | 9.95 | 9.53 | 8,800 | 0 | 0.3 | |
10/05/2019 |
9.95
|
17,700 | 9.83 | 10.37 | 9.74 | 0 | 0 | 0 | |
09/05/2019 |
9.83
|
5,000 | 10.10 | 10.28 | 9.83 | 100 | 0 | 0.0 | |
08/05/2019 |
10.10
|
9,100 | 10.37 | 10.37 | 9.83 | 4,900 | 0 | 0.2 | |
07/05/2019 |
10.37
|
9,905 | 10.10 | 10.37 | 10.10 | 0 | 0 | 0 | |
06/05/2019 |
10.10
|
3,150 | 10.28 | 10.28 | 9.98 | 2,000 | 0 | 0.1 | |
03/05/2019 |
10.28
|
10,110 | 10.43 | 10.43 | 10.28 | 0 | 0 | 0 | |
02/05/2019 |
10.43
|
11,900 | 10.25 | 10.49 | 10.22 | 0 | 0 | 0 | |
26/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/04/2019 |
10.25
|
32,600 | 10.23 | 10.89 | 10.22 | 6,600 | 0 | 0.2 | |
25/04/2019 |
10.23
|
18,300 | 10.34 | 10.34 | 9.98 | 0 | 0 | 0 | |
24/04/2019 |
10.34
|
11,610 | 10.36 | 10.45 | 10.17 | 0 | 0 | 0 | |
23/04/2019 |
10.36
|
21,330 | 10.01 | 10.67 | 10.01 | 0 | 0 | 0 | |
22/04/2019 |
10.01
|
37,950 | 9.95 | 10.94 | 9.79 | 0 | 0 | 0 | |
19/04/2019 |
9.95
|
4,500 | 9.98 | 10.01 | 9.95 | 3,900 | 0 | 0.1 | |
18/04/2019 |
9.98
|
14,600 | 9.95 | 10.01 | 9.70 | 0 | 0 | 0 | |
17/04/2019 |
9.95
|
23,530 | 9.87 | 10.03 | 9.62 | 8,000 | 0 | 0.3 | |
16/04/2019 |
9.87
|
12,000 | 9.87 | 9.90 | 9.62 | 0 | 0 | 0 | |
12/04/2019 |
9.87
|
76,600 | 9.62 | 9.90 | 9.57 | 5,000 | 0 | 0.2 | |
11/04/2019 |
9.62
|
30,900 | 9.90 | 10.01 | 9.62 | 6,000 | 0 | 0.2 | |
10/04/2019 |
9.90
|
4,400 | 9.90 | 9.90 | 9.73 | 100 | 0 | 0.0 | |
09/04/2019 |
9.90
|
11,300 | 9.92 | 10.01 | 9.68 | 1,900 | 0 | 0.1 | |
08/04/2019 |
9.92
|
14,900 | 9.87 | 10.03 | 9.76 | 2,000 | 0 | 0.1 | |
05/04/2019 |
9.87
|
21,500 | 9.79 | 9.92 | 9.87 | 0 | 0 | 0 | |
04/04/2019 |
9.79
|
14,000 | 10.14 | 10.23 | 9.76 | 400 | 0 | 0.0 | |
03/04/2019 |
10.14
|
11,900 | 9.90 | 10.31 | 9.95 | 0 | 0 | 0 | |
02/04/2019 |
9.90
|
26,840 | 10.09 | 10.09 | 9.84 | 300 | 0 | 0.0 | |
01/04/2019 |
10.09
|
8,200 | 10.25 | 10.31 | 9.92 | 0 | 700 | -0.0 | |
29/03/2019 |
10.25
|
16,510 | 10.03 | 10.45 | 10.03 | 0 | 0 | 0 | |
28/03/2019 |
10.03
|
29,950 | 10.14 | 10.14 | 9.90 | 0 | 0 | 0 | |
27/03/2019 |
10.14
|
10,907 | 10.20 | 10.31 | 10.09 | 700 | 0 | 0.0 | |
26/03/2019 |
10.20
|
16,300 | 10.17 | 10.31 | 10.09 | 0 | 0 | 0 | |
25/03/2019 |
10.17
|
25,800 | 10.45 | 10.45 | 10.14 | 0 | 0 | 0 | |
22/03/2019 |
10.45
|
24,700 | 10.36 | 10.58 | 10.36 | 0 | 0 | 0 | |
21/03/2019 |
10.36
|
28,870 | 10.61 | 10.67 | 10.36 | 0 | 0 | 0 | |
20/03/2019 |
10.61
|
36,630 | 10.53 | 10.86 | 10.45 | 100 | 0 | 0.0 | |
19/03/2019 |
10.53
|
38,800 | 10.45 | 10.53 | 10.39 | 2,900 | 0 | 0.1 | |
18/03/2019 |
10.45
|
59,630 | 10.72 | 10.89 | 10.45 | 1,300 | 0 | 0.1 | |
15/03/2019 |
10.72
|
25,100 | 10.89 | 10.91 | 10.58 | 0 | 0 | 0 | |
14/03/2019 |
10.89
|
11,500 | 10.86 | 11.00 | 10.72 | 0 | 0 | 0 | |
13/03/2019 |
10.86
|
37,630 | 10.72 | 11.00 | 10.69 | 2,800 | 0 | 0.1 | |
12/03/2019 |
10.72
|
29,333 | 10.89 | 11.24 | 10.72 | 0 | 0 | 0 | |
11/03/2019 |
10.89
|
34,700 | 10.83 | 11.46 | 10.86 | 0 | 0 | 0 | |
08/03/2019 |
10.83
|
180,250 | 11.35 | 11.79 | 10.83 | 0 | 300 | -0.0 | |
07/03/2019 |
11.35
|
77,970 | 11.33 | 11.60 | 11.00 | 3,600 | 0 | 0.1 | |
06/03/2019 |
11.33
|
95,100 | 11.11 | 11.35 | 11.08 | 2,400 | 0 | 0.1 | |
05/03/2019 |
11.11
|
100,000 | 11.00 | 11.13 | 10.67 | 0 | 5,000 | -0.2 | |
04/03/2019 |
11.00
|
96,103 | 10.64 | 11.24 | 10.83 | 0 | 3,700 | -0.1 | |
01/03/2019 |
10.64
|
45,040 | 10.45 | 11.00 | 10.45 | 0 | 0 | 0 | |
28/02/2019 |
10.45
|
48,300 | 10.56 | 10.80 | 9.51 | 0 | 0 | 0 | |
27/02/2019 |
10.56
|
13,000 | 10.36 | 10.58 | 10.45 | 0 | 0 | 0 | |
26/02/2019 |
10.36
|
14,340 | 10.69 | 10.72 | 10.36 | 2,800 | 0 | 0.1 | |
25/02/2019 |
10.69
|
9,420 | 10.80 | 10.94 | 10.45 | 3,500 | 0 | 0.1 | |
22/02/2019 |
10.80
|
15,694 | 10.50 | 11.55 | 10.58 | 1,700 | 3,700 | -0.1 | |
21/02/2019 |
10.50
|
5,000 | 10.58 | 10.69 | 10.31 | 200 | 2,100 | -0.1 | |
20/02/2019 |
10.58
|
24,820 | 10.67 | 10.72 | 10.23 | 0 | 10,400 | -0.4 | |
19/02/2019 |
10.67
|
3,645 | 11.05 | 11.08 | 10.67 | 0 | 900 | -0.0 | |
18/02/2019 |
11.05
|
6,845 | 11.00 | 11.24 | 10.72 | 0 | 1,500 | -0.1 |