Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/07/2019 |
7.64
|
574,780 | 7.64 | 7.66 | 7.59 | 0 | 0 | 0 | |
17/07/2019 |
7.64
|
469,690 | 7.65 | 7.69 | 7.63 | 0 | 0 | 0 | |
16/07/2019 |
7.65
|
1,068,520 | 7.64 | 7.66 | 7.56 | 0 | 0 | 0 | |
15/07/2019 |
7.64
|
695,730 | 7.75 | 7.76 | 7.64 | 0 | 0 | 0 | |
12/07/2019 |
7.75
|
968,520 | 7.71 | 7.80 | 7.65 | 10 | 0 | 0.0 | |
11/07/2019 |
7.71
|
854,790 | 7.62 | 7.71 | 7.61 | 0 | 0 | 0 | |
10/07/2019 |
7.62
|
643,350 | 7.67 | 7.76 | 7.62 | 28,290 | 17,000 | 0.1 | |
09/07/2019 |
7.67
|
863,210 | 7.79 | 7.84 | 7.67 | 360 | 1,470 | -0.0 | |
08/07/2019 |
7.79
|
813,260 | 7.76 | 7.90 | 7.76 | 312,700 | 0 | 2.6 | |
05/07/2019 |
7.76
|
364,610 | 7.97 | 8.03 | 7.76 | 0 | 0 | 0 | |
04/07/2019 |
7.97
|
667,650 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 | |
03/07/2019 |
7.94
|
425,030 | 7.99 | 8 | 7.85 | 500 | 0 | 0.0 | |
02/07/2019 |
7.99
|
759,380 | 8.07 | 8.12 | 7.99 | 0 | 0 | 0 | |
01/07/2019 |
8.07
|
914,050 | 7.94 | 8.22 | 7.86 | 91,000 | 0 | 0.8 | |
28/06/2019 |
7.94
|
1,230,650 | 7.84 | 8.01 | 7.68 | 40 | 0 | 0.0 | |
27/06/2019 |
7.84
|
1,358,310 | 7.64 | 7.85 | 7.51 | 0 | 2,500 | -0.0 | |
26/06/2019 |
7.64
|
1,738,990 | 7.80 | 7.83 | 7.51 | 0 | 3,750 | -0.0 | |
25/06/2019 |
7.80
|
890,190 | 7.99 | 7.99 | 7.80 | 0 | 12,180 | -0.1 | |
24/06/2019 |
7.99
|
276,160 | 8.11 | 8.13 | 7.99 | 1,820 | 20 | 0.0 | |
21/06/2019 |
8.11
|
743,370 | 8.04 | 8.18 | 7.95 | 0 | 700 | -0.0 | |
20/06/2019 |
8.04
|
465,190 | 8.13 | 8.13 | 8.04 | 0 | 720 | -0.0 | |
19/06/2019 |
8.13
|
670,260 | 8.11 | 8.21 | 8.03 | 10,950 | 48,000 | -0.3 | |
18/06/2019 |
8.11
|
542,510 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 | |
17/06/2019 |
8.16
|
466,320 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 | |
14/06/2019 |
8.25
|
479,270 | 8.27 | 8.35 | 8.20 | 0 | 0 | 0 | |
13/06/2019 |
8.27
|
531,500 | 8.32 | 8.36 | 8.24 | 0 | 0 | 0 | |
12/06/2019 |
8.32
|
393,900 | 8.41 | 8.44 | 8.23 | 0 | 0 | 0 | |
11/06/2019 |
8.41
|
915,920 | 8.22 | 8.52 | 8.24 | 0 | 0 | 0 | |
10/06/2019 |
8.22
|
879,440 | 8.18 | 8.37 | 8.19 | 700 | 0 | 0.0 | |
07/06/2019 |
8.18
|
434,890 | 8.18 | 8.22 | 8.15 | 0 | 0 | 0 | |
06/06/2019 |
8.18
|
327,310 | 8.18 | 8.26 | 8.15 | 0 | 0 | 0 | |
05/06/2019 |
8.18
|
543,320 | 8.18 | 8.31 | 8.16 | 0 | 0 | 0 | |
04/06/2019 |
8.18
|
482,560 | 8.18 | 8.27 | 8.15 | 0 | 0 | 0 | |
03/06/2019 |
8.18
|
857,120 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 | |
31/05/2019 |
8.41
|
522,820 | 8.51 | 8.55 | 8.41 | 0 | 50 | -0.0 | |
30/05/2019 |
8.51
|
468,920 | 8.50 | 8.61 | 8.50 | 0 | 0 | 0 | |
29/05/2019 |
8.50
|
789,960 | 8.51 | 8.64 | 8.46 | 0 | 0 | 0 | |
28/05/2019 |
8.51
|
825,420 | 8.67 | 8.68 | 8.50 | 0 | 0 | 0 | |
27/05/2019 |
8.67
|
854,630 | 8.65 | 8.72 | 8.53 | 0 | 0 | 0 | |
24/05/2019 |
8.65
|
730,250 | 8.73 | 8.86 | 8.62 | 0 | 0 | 0 | |
23/05/2019 |
8.73
|
783,260 | 8.79 | 8.81 | 8.64 | 0 | 0 | 0 | |
22/05/2019 |
8.79
|
965,320 | 8.88 | 8.93 | 8.74 | 200 | 66,250 | -0.6 | |
21/05/2019 |
8.88
|
876,880 | 8.97 | 9.04 | 8.88 | 0 | 0 | 0 | |
20/05/2019 |
8.97
|
693,500 | 8.97 | 9.05 | 8.84 | 0 | 0 | 0 | |
17/05/2019 |
8.97
|
1,194,140 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 | |
16/05/2019 |
9.16
|
1,531,890 | 8.93 | 9.35 | 8.97 | 0 | 0 | 0 | |
15/05/2019 |
8.93
|
1,864,140 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 | |
14/05/2019 |
8.36
|
1,253,700 | 8.28 | 8.36 | 8.08 | 200 | 0 | 0.0 | |
13/05/2019 |
8.28
|
946,100 | 8.58 | 8.58 | 8.23 | 0 | 78,000 | -0.7 | |
10/05/2019 |
8.58
|
346,250 | 8.60 | 8.68 | 8.52 | 0 | 0 | 0 | |
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
09/05/2019 |
8.60
|
1,030,920 | 8.45 | 8.96 | 8.53 | 300 | 0 | 0.0 | |
08/05/2019 |
8.45
|
1,522,150 | 8.67 | 8.67 | 8.41 | 10,000 | 0 | 0.1 | |
07/05/2019 |
8.67
|
747,910 | 8.71 | 8.82 | 8.64 | 0 | 0 | 0 | |
06/05/2019 |
8.71
|
1,100,280 | 8.67 | 8.75 | 8.56 | 0 | 0 | 0 | |
03/05/2019 |
8.67
|
1,228,490 | 8.52 | 8.82 | 8.52 | 0 | 0 | 0 | |
02/05/2019 |
8.52
|
1,684,190 | 8.93 | 8.97 | 8.52 | 0 | 211,610 | -2.5 | |
26/04/2019 |
8.93
|
602,020 | 8.97 | 9.08 | 8.90 | 0 | 0 | 0 | |
25/04/2019 |
8.97
|
699,920 | 9.05 | 9.20 | 8.97 | 0 | 0 | 0 | |
24/04/2019 |
9.05
|
1,200,570 | 9.12 | 9.27 | 8.97 | 0 | 0 | 0 | |
23/04/2019 |
9.12
|
548,010 | 9.23 | 9.35 | 9.12 | 10,050 | 1,000 | 0.1 | |
22/04/2019 |
9.23
|
1,040,150 | 9.12 | 9.35 | 9.16 | 78,000 | 0 | 1.0 | |
19/04/2019 |
9.12
|
616,680 | 9.01 | 9.23 | 9.01 | 0 | 0 | 0 | |
18/04/2019 |
9.01
|
742,270 | 9.16 | 9.27 | 9.01 | 200 | 0 | 0.0 | |
17/04/2019 |
9.16
|
406,400 | 9.38 | 9.50 | 9.08 | 34,320 | 0 | 0.4 | |
16/04/2019 |
9.38
|
1,273,560 | 9.12 | 9.57 | 8.97 | 201,810 | 0 | 2.5 | |
12/04/2019 |
9.12
|
507,100 | 9.01 | 9.23 | 9.01 | 0 | 0 | 0 | |
11/04/2019 |
9.01
|
1,313,350 | 9.16 | 9.20 | 8.86 | 3,000 | 0 | 0.0 | |
10/04/2019 |
9.16
|
2,303,160 | 9.79 | 9.79 | 9.16 | 2,200 | 50,000 | -0.6 | |
09/04/2019 |
9.79
|
1,164,550 | 9.98 | 10.06 | 9.79 | 11,900 | 0 | 0.2 | |
08/04/2019 |
9.98
|
365,760 | 10.13 | 10.17 | 9.98 | 0 | 0 | 0 | |
05/04/2019 |
10.13
|
721,360 | 10.02 | 10.21 | 9.91 | 0 | 0 | 0 | |
04/04/2019 |
10.02
|
702,600 | 9.94 | 10.06 | 9.91 | 0 | 0 | 0 | |
03/04/2019 |
9.94
|
495,260 | 10.02 | 10.09 | 9.87 | 100 | 5,000 | -0.1 | |
02/04/2019 |
10.02
|
634,880 | 10.21 | 10.32 | 10.02 | 0 | 0 | 0 | |
01/04/2019 |
10.21
|
434,660 | 10.24 | 10.39 | 10.17 | 0 | 0 | 0 | |
29/03/2019 |
10.24
|
504,130 | 10.36 | 10.36 | 10.21 | 500 | 0 | 0.0 | |
28/03/2019 |
10.36
|
1,074,460 | 10.17 | 10.47 | 10.06 | 0 | 200 | -0.0 | |
27/03/2019 |
10.17
|
899,680 | 9.94 | 10.17 | 9.98 | 0 | 0 | 0 | |
26/03/2019 |
9.94
|
505,000 | 9.87 | 10.06 | 9.76 | 10,000 | 100 | 0.1 | |
25/03/2019 |
9.87
|
962,380 | 10.28 | 10.28 | 9.87 | 200 | 0 | 0.0 | |
22/03/2019 |
10.28
|
1,895,960 | 10.02 | 10.39 | 9.98 | 0 | 200 | -0.0 | |
21/03/2019 |
10.02
|
1,486,940 | 10.36 | 10.43 | 10.02 | 3,000 | 0 | 0.0 | |
20/03/2019 |
10.36
|
1,978,310 | 10.47 | 10.47 | 10.17 | 0 | 0 | 0 | |
19/03/2019 |
10.47
|
1,081,560 | 10.62 | 10.73 | 10.47 | 0 | 0 | 0 | |
18/03/2019 |
10.62
|
2,077,290 | 10.69 | 10.92 | 10.58 | 350 | 1,120,000 | -15.9 | |
15/03/2019 |
10.69
|
1,592,740 | 10.54 | 10.73 | 10.50 | 0 | 0 | 0 | |
14/03/2019 |
10.54
|
929,740 | 10.69 | 10.77 | 10.54 | 2,500 | 0 | 0.0 | |
13/03/2019 |
10.69
|
903,900 | 10.54 | 10.80 | 10.58 | 0 | 0 | 0 | |
12/03/2019 |
10.54
|
892,620 | 10.54 | 10.77 | 10.50 | 6,800 | 0 | 0.1 | |
11/03/2019 |
10.54
|
616,400 | 10.47 | 10.62 | 10.47 | 0 | 0 | 0 | |
08/03/2019 |
10.47
|
1,722,420 | 10.77 | 10.77 | 10.43 | 6,630 | 0 | 0.1 | |
07/03/2019 |
10.77
|
1,555,430 | 11.07 | 11.18 | 10.77 | 5,000 | 0 | 0.1 | |
06/03/2019 |
11.07
|
1,323,060 | 10.95 | 11.18 | 10.84 | 0 | 0 | 0 | |
05/03/2019 |
10.95
|
1,870,740 | 11.18 | 11.44 | 10.92 | 0 | 0 | 0 | |
04/03/2019 |
11.18
|
3,323,730 | 10.47 | 11.18 | 10.50 | 50,020 | 7,000 | 0.6 | |
01/03/2019 |
10.47
|
1,460,550 | 10.24 | 10.58 | 10.21 | 0 | 200 | -0.0 | |
28/02/2019 |
10.24
|
1,179,750 | 10.69 | 10.73 | 10.24 | 0 | 0 | 0 | |
27/02/2019 |
10.69
|
1,160,690 | 10.43 | 10.84 | 10.39 | 0 | 0 | 0 | |
26/02/2019 |
10.43
|
713,120 | 10.36 | 10.54 | 10.32 | 4,000 | 0 | 0.1 | |
25/02/2019 |
10.36
|
1,227,810 | 10.50 | 10.54 | 10.36 | 0 | 0 | 0 |