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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
11/07/2019 |
10.62
|
2,110 | 10.55 | 11.07 | 10.62 | 10 | 0 | 0.0 | |
10/07/2019 |
10.55
|
20 | 10.59 | 10.59 | 10.55 | 0 | 0 | 0 | |
09/07/2019 |
10.59
|
110 | 10.62 | 10.62 | 10.59 | 0 | 0 | 0 | |
08/07/2019 |
10.62
|
150 | 10.59 | 10.66 | 10.59 | 50 | 0 | 0.0 | |
05/07/2019 |
10.59
|
150 | 10.59 | 10.59 | 10.41 | 10 | 0 | 0.0 | |
04/07/2019 |
10.59
|
4,850 | 10.59 | 10.59 | 10.41 | 2,010 | 0 | 0.1 | |
03/07/2019 |
10.59
|
170 | 10.59 | 10.68 | 10.59 | 60 | 0 | 0.0 | |
02/07/2019 |
10.59
|
200 | 10.59 | 10.72 | 10.59 | 50 | 0 | 0.0 | |
01/07/2019 |
10.59
|
700 | 10.70 | 10.70 | 10.14 | 10 | 690 | -0.0 | |
28/06/2019 |
10.70
|
2,060 | 10.70 | 10.70 | 10.14 | 50 | 0 | 0.0 | |
27/06/2019 |
10.70
|
40 | 10.05 | 10.72 | 10.70 | 40 | 0 | 0.0 | |
26/06/2019 |
10.05
|
270 | 10.59 | 10.59 | 10.05 | 100 | 0 | 0.0 | |
25/06/2019 |
10.59
|
3,970 | 10.59 | 10.59 | 9.89 | 20 | 0 | 0.0 | |
24/06/2019 |
10.59
|
80 | 10.59 | 10.59 | 10.59 | 70 | 0 | 0.0 | |
21/06/2019 |
10.59
|
70 | 10.59 | 10.59 | 10.59 | 70 | 0 | 0.0 | |
20/06/2019 |
10.59
|
1,100 | 10.72 | 10.72 | 10.59 | 100 | 0 | 0.0 | |
19/06/2019 |
10.72
|
50 | 10.72 | 10.72 | 10.72 | 50 | 0 | 0.0 | |
18/06/2019 |
10.72
|
80 | 10.39 | 10.72 | 10.72 | 80 | 0 | 0.0 | |
17/06/2019 |
10.39
|
410 | 10.74 | 10.74 | 10.22 | 90 | 0 | 0.0 | |
14/06/2019 |
10.74
|
330 | 10.59 | 10.74 | 10.59 | 330 | 0 | 0.0 | |
13/06/2019 |
10.59
|
230 | 10.78 | 10.78 | 10.59 | 220 | 0 | 0.0 | |
12/06/2019 |
10.78
|
80 | 10.55 | 10.78 | 10.78 | 80 | 0 | 0.0 | |
11/06/2019 |
10.55
|
4,320 | 10.59 | 10.59 | 10.39 | 60 | 0 | 0.0 | |
10/06/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
07/06/2019 |
10.59
|
390 | 10.59 | 10.78 | 10.59 | 380 | 0 | 0.0 | |
06/06/2019 |
10.59
|
200 | 10.39 | 10.78 | 10.59 | 190 | 0 | 0.0 | |
05/06/2019 |
10.39
|
2,480 | 10.39 | 10.39 | 9.82 | 360 | 0 | 0.0 | |
04/06/2019 |
10.39
|
390 | 10.39 | 10.39 | 10.39 | 390 | 0 | 0.0 | |
03/06/2019 |
10.39
|
33,500 | 10.18 | 10.39 | 10.24 | 160 | 0 | 0.0 | |
31/05/2019 |
10.18
|
930 | 10.14 | 10.30 | 9.78 | 920 | 0 | 0.0 | |
30/05/2019 |
10.14
|
1,790 | 10.16 | 10.16 | 10.01 | 510 | 0 | 0.0 | |
29/05/2019 |
10.16
|
750 | 10.26 | 10.26 | 10.12 | 720 | 0 | 0.0 | |
28/05/2019 |
10.26
|
190 | 10.20 | 10.34 | 10.12 | 180 | 0 | 0.0 | |
27/05/2019 |
10.20
|
690 | 10.30 | 10.36 | 9.70 | 620 | 0 | 0.0 | |
24/05/2019 |
10.30
|
5,510 | 10.12 | 10.34 | 10.01 | 420 | 0 | 0.0 | |
23/05/2019 |
10.12
|
220 | 10.45 | 10.45 | 10.12 | 160 | 0 | 0.0 | |
22/05/2019 |
10.45
|
590 | 10.51 | 10.51 | 10.01 | 130 | 0 | 0.0 | |
21/05/2019 |
10.51
|
110 | 10.51 | 10.51 | 10.51 | 110 | 0 | 0.0 | |
20/05/2019 |
10.51
|
7,790 | 10.66 | 10.66 | 10.01 | 340 | 0 | 0.0 | |
17/05/2019 |
10.66
|
550 | 10.66 | 10.66 | 10.66 | 550 | 0 | 0.0 | |
16/05/2019 |
10.66
|
50 | 10.66 | 10.66 | 10.66 | 50 | 0 | 0.0 | |
15/05/2019 |
10.66
|
7,080 | 10.16 | 10.72 | 10.20 | 170 | 0 | 0.0 | |
14/05/2019 |
10.16
|
940 | 10.36 | 10.36 | 10.01 | 210 | 0 | 0.0 | |
13/05/2019 |
10.36
|
180 | 10.36 | 10.36 | 10.36 | 180 | 0 | 0.0 | |
10/05/2019 |
10.36
|
240 | 10.16 | 10.36 | 10.36 | 240 | 0 | 0.0 | |
09/05/2019 |
10.16
|
2,250 | 10.37 | 10.53 | 10.01 | 220 | 0 | 0.0 | |
08/05/2019 |
10.37
|
280 | 10.09 | 10.59 | 10.30 | 270 | 0 | 0.0 | |
07/05/2019 |
10.09
|
260 | 10.66 | 10.66 | 10.09 | 250 | 0 | 0.0 | |
06/05/2019 |
10.66
|
470 | 10.47 | 10.66 | 10.51 | 470 | 0 | 0.0 | |
03/05/2019 |
10.47
|
370 | 10.74 | 10.74 | 10.39 | 270 | 0 | 0.0 | |
02/05/2019 |
10.74
|
3,220 | 10.43 | 10.74 | 10.01 | 1,680 | 0 | 0.0 | |
26/04/2019 |
10.43
|
280 | 10.47 | 10.47 | 10.43 | 270 | 0 | 0.0 | |
25/04/2019 |
10.47
|
170 | 10.47 | 10.47 | 10.47 | 170 | 0 | 0.0 | |
24/04/2019 |
10.47
|
7,170 | 10.47 | 10.47 | 9.74 | 170 | 0 | 0.0 | |
23/04/2019 |
10.47
|
130 | 10.47 | 10.47 | 10.47 | 120 | 0 | 0.0 | |
22/04/2019 |
10.47
|
90 | 10.47 | 10.47 | 10.47 | 90 | 0 | 0.0 | |
19/04/2019 |
10.47
|
5,000 | 10.64 | 10.64 | 10.34 | 1,130 | 0 | 0.0 | |
18/04/2019 |
10.64
|
5,110 | 10.66 | 10.66 | 10.32 | 5,110 | 0 | 0.1 | |
17/04/2019 |
10.66
|
120 | 10.66 | 10.66 | 10.66 | 120 | 0 | 0.0 | |
16/04/2019 |
10.66
|
160 | 10.59 | 10.66 | 10.59 | 160 | 0 | 0.0 | |
12/04/2019 |
10.59
|
690 | 10.59 | 10.59 | 10.39 | 140 | 0 | 0.0 | |
11/04/2019 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 100 | 0 | 0.0 | |
10/04/2019 |
10.59
|
700 | 10.97 | 10.97 | 10.36 | 130 | 0 | 0.0 | |
09/04/2019 |
10.97
|
590 | 10.59 | 10.97 | 10.66 | 590 | 0 | 0.0 | |
08/04/2019 |
10.59
|
210 | 10.47 | 10.59 | 10.59 | 210 | 0 | 0.0 | |
05/04/2019 |
10.47
|
40 | 10.47 | 10.47 | 10.47 | 40 | 0 | 0.0 | |
04/04/2019 |
10.47
|
540 | 10.32 | 10.47 | 10.32 | 40 | 0 | 0.0 | |
03/04/2019 |
10.32
|
18,020 | 10.37 | 10.39 | 10.32 | 0 | 0 | 0 | |
02/04/2019 |
10.37
|
160 | 10.32 | 10.68 | 10.37 | 150 | 0 | 0.0 | |
01/04/2019 |
10.32
|
10 | 10.49 | 10.49 | 10.32 | 0 | 0 | 0 | |
29/03/2019 |
10.49
|
2,530 | 10.55 | 10.55 | 10.36 | 1,530 | 0 | 0.0 | |
28/03/2019 |
10.55
|
5,660 | 10.57 | 10.57 | 10.01 | 160 | 0 | 0.0 | |
27/03/2019 |
10.57
|
430 | 10.43 | 10.57 | 10.57 | 430 | 0 | 0.0 | |
26/03/2019 |
10.43
|
1,050 | 10.76 | 10.76 | 10.32 | 440 | 0 | 0.0 | |
25/03/2019 |
10.76
|
110 | 10.76 | 10.76 | 10.76 | 110 | 0 | 0.0 | |
22/03/2019 |
10.76
|
13,400 | 10.76 | 10.76 | 10.39 | 1,000 | 0 | 0.0 | |
21/03/2019 |
10.76
|
8,120 | 10.55 | 10.76 | 10.36 | 160 | 1,960 | -0.0 | |
20/03/2019 |
10.55
|
6,790 | 10.76 | 10.76 | 10.39 | 30 | 0 | 0.0 | |
19/03/2019 |
10.76
|
2,130 | 10.70 | 10.76 | 10.39 | 130 | 0 | 0.0 | |
18/03/2019 |
10.70
|
380 | 10.43 | 11.13 | 10.70 | 360 | 0 | 0.0 | |
15/03/2019 |
10.43
|
2,890 | 10.66 | 10.78 | 10.39 | 520 | 0 | 0.0 | |
14/03/2019 |
10.66
|
380 | 10.55 | 10.66 | 10.66 | 380 | 0 | 0.0 | |
13/03/2019 |
10.55
|
43,340 | 10.37 | 10.70 | 10.32 | 90 | 19,070 | -0.5 | |
12/03/2019 |
10.37
|
300 | 10.49 | 10.49 | 10.37 | 0 | 0 | 0 | |
11/03/2019 |
10.49
|
15,030 | 10.57 | 10.57 | 10.39 | 30 | 0 | 0.0 | |
08/03/2019 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 100 | 0 | 0.0 | |
07/03/2019 |
10.57
|
5,450 | 10.57 | 11.07 | 10.39 | 950 | 300 | 0.0 | |
06/03/2019 |
10.57
|
20 | 10.32 | 10.57 | 10.57 | 20 | 0 | 0.0 | |
05/03/2019 |
10.32
|
10 | 10.59 | 10.59 | 10.32 | 0 | 0 | 0 | |
04/03/2019 |
10.59
|
70 | 10.59 | 10.59 | 10.57 | 50 | 30 | 0.0 | |
01/03/2019 |
10.59
|
4,510 | 11.11 | 11.11 | 10.59 | 0 | 0 | 0 | |
28/02/2019 |
11.11
|
350 | 11.09 | 11.16 | 11.03 | 350 | 0 | 0.0 | |
27/02/2019 |
11.09
|
80 | 10.78 | 11.09 | 11.09 | 80 | 10 | 0.0 | |
26/02/2019 |
10.78
|
1,270 | 10.95 | 10.95 | 10.59 | 270 | 0 | 0.0 | |
25/02/2019 |
10.95
|
330 | 10.95 | 10.95 | 10.78 | 110 | 0 | 0.0 | |
22/02/2019 |
10.95
|
3,140 | 11.09 | 11.09 | 10.78 | 140 | 0 | 0.0 | |
21/02/2019 |
11.09
|
3,020 | 11.36 | 11.36 | 10.78 | 20 | 0 | 0.0 | |
20/02/2019 |
11.36
|
1,600 | 11.36 | 11.36 | 11.36 | 130 | 240 | -0.0 | |
19/02/2019 |
11.36
|
150 | 11.36 | 11.36 | 11.36 | 150 | 0 | 0.0 | |
18/02/2019 |
11.36
|
3,820 | 10.97 | 11.36 | 10.97 | 820 | 2,100 | -0.0 |