Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.18 | -2.52% | 2,257,500 | 23,100 | 0.2 |
6.92
7.26
7.01
|
2 tháng
(2024-07-22) |
-0.01 | -0.14% | 4,959,000 | -68,100 | -0.5 |
6.71
7.26
7.01
|
3 tháng
(2024-06-20) |
-1.07 | -13.34% | 7,636,100 | -70,070 | -0.5 |
6.71
8.02
7.01
|
6 tháng
(2024-03-22) |
-1.96 | -22% | 36,448,900 | 105,690 | 1.7 |
6.71
9.40
7.01
|
12 tháng
(2023-09-25) |
-1.73 | -19.93% | 136,491,900 | 5,847,664 | 50.6 |
6.71
9.40
7.01
|
24 tháng
(2022-09-29) |
-7.85 | -53.04% | 340,928,400 | 5,119,366 | 44.1 |
6.30
14.80
7.01
|
36 tháng
(2021-10-04) |
-11.19 | -61.69% | 534,428,900 | 3,375,007 | 14.7 |
6.30
25.62
7.01
|
60 tháng
(2019-10-15) |
0.20 | 2.92% | 1,031,403,730 | -18,997,781 | -504.6 |
3.96
25.62
7.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45) | |||||||||
14/02/2019 |
7.49
|
565,240 | 7.15 | 7.49 | 7.19 | 38,000 | 0 | 1.0 | |
13/02/2019 |
7.15
|
257,560 | 7.15 | 7.18 | 7.14 | 3,110 | 0 | 0.1 | |
12/02/2019 |
7.15
|
169,550 | 7.19 | 7.20 | 7.14 | 100 | 0 | 0.0 | |
11/02/2019 |
7.19
|
262,900 | 7.15 | 7.21 | 7.15 | 20,110 | 0 | 0.9 | |
01/02/2019 |
7.15
|
297,380 | 7.05 | 7.15 | 7.02 | 0 | 0 | 0 | |
31/01/2019 |
7.05
|
207,430 | 6.99 | 7.09 | 6.97 | 3,710 | 0 | 0.2 | |
30/01/2019 |
6.99
|
106,040 | 6.99 | 7.00 | 6.95 | 40 | 0 | 0.0 | |
29/01/2019 |
6.99
|
157,450 | 6.95 | 7.00 | 6.94 | 0 | 0 | 0 | |
28/01/2019 |
6.95
|
138,820 | 6.94 | 6.99 | 6.94 | 0 | 0 | 0 | |
25/01/2019 |
6.94
|
150,980 | 6.90 | 6.94 | 6.87 | 0 | 0 | 0 | |
24/01/2019 |
6.90
|
147,050 | 6.85 | 6.90 | 6.82 | 0 | 0 | 0 | |
23/01/2019 |
6.85
|
115,580 | 6.85 | 6.87 | 6.82 | 0 | 0 | 0 | |
22/01/2019 |
6.85
|
118,550 | 6.89 | 6.92 | 6.84 | 0 | 0 | 0 | |
21/01/2019 |
6.89
|
131,110 | 6.82 | 6.89 | 6.80 | 0 | 0 | 0 | |
18/01/2019 |
6.82
|
144,620 | 6.80 | 6.83 | 6.79 | 10,000 | 1,000 | 0.4 | |
17/01/2019 |
6.80
|
130,100 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 | |
16/01/2019 |
6.84
|
306,080 | 6.89 | 6.89 | 6.77 | 10,000 | 0 | 0.4 | |
15/01/2019 |
6.89
|
110,250 | 6.92 | 6.94 | 6.85 | 0 | 0 | 0 | |
14/01/2019 |
6.92
|
101,230 | 6.95 | 6.95 | 6.90 | 1,700 | 0 | 0.1 | |
11/01/2019 |
6.95
|
124,640 | 6.94 | 6.95 | 6.89 | 10,000 | 0 | 0.4 | |
10/01/2019 |
6.94
|
98,700 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 | |
09/01/2019 |
6.99
|
112,800 | 6.95 | 7.00 | 6.90 | 0 | 0 | 0 | |
08/01/2019 |
6.95
|
112,120 | 6.95 | 6.97 | 6.85 | 0 | 0 | 0 | |
07/01/2019 |
6.95
|
111,590 | 6.90 | 6.95 | 6.89 | 0 | 0 | 0 | |
04/01/2019 |
6.90
|
87,620 | 6.94 | 6.95 | 6.89 | 0 | 0 | 0 | |
03/01/2019 |
6.94
|
91,660 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 | |
02/01/2019 |
6.95
|
103,200 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
28/12/2018 |
7.02
|
106,680 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 | |
27/12/2018 |
7.15
|
186,080 | 7.17 | 7.22 | 7.07 | 0 | 0 | 0 | |
26/12/2018 |
7.17
|
96,770 | 7.18 | 7.19 | 7.15 | 0 | 0 | 0 | |
25/12/2018 |
7.18
|
103,250 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
24/12/2018 |
7.22
|
125,980 | 7.27 | 7.27 | 7.22 | 0 | 0 | 0 | |
21/12/2018 |
7.27
|
147,080 | 7.25 | 7.27 | 7.22 | 0 | 0 | 0 | |
20/12/2018 |
7.25
|
189,070 | 7.24 | 7.30 | 7.22 | 0 | 0 | 0 | |
19/12/2018 |
7.24
|
173,280 | 7.22 | 7.27 | 7.17 | 0 | 0 | 0 | |
18/12/2018 |
7.22
|
122,520 | 7.24 | 7.27 | 7.15 | 0 | 0 | 0 | |
17/12/2018 |
7.24
|
151,560 | 7.31 | 7.32 | 7.24 | 0 | 0 | 0 | |
14/12/2018 |
7.31
|
154,300 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 | |
13/12/2018 |
7.35
|
229,510 | 7.29 | 7.37 | 7.30 | 0 | 0 | 0 | |
12/12/2018 |
7.29
|
208,200 | 7.20 | 7.30 | 7.20 | 0 | 200 | -0.0 | |
11/12/2018 |
7.20
|
92,030 | 7.20 | 7.24 | 7.15 | 0 | 0 | 0 | |
10/12/2018 |
7.20
|
136,820 | 7.20 | 7.22 | 7.15 | 0 | 200 | -0.0 | |
07/12/2018 |
7.20
|
116,490 | 7.14 | 7.20 | 7.14 | 0 | 0 | 0 | |
06/12/2018 |
7.14
|
122,310 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
05/12/2018 |
7.15
|
141,860 | 7.15 | 7.17 | 7.12 | 5,000 | 0 | 0.2 | |
04/12/2018 |
7.15
|
172,160 | 7.27 | 7.27 | 7.15 | 36,000 | 0 | 1.6 | |
03/12/2018 |
7.27
|
275,030 | 7.27 | 7.34 | 7.19 | 6,230 | 0 | 0.3 | |
30/11/2018 |
7.27
|
275,120 | 7.15 | 7.27 | 7.07 | 0 | 0 | 0 | |
29/11/2018 |
7.15
|
211,180 | 7.10 | 7.17 | 7.10 | 20,000 | 0 | 0.9 | |
28/11/2018 |
7.10
|
269,970 | 7.02 | 7.14 | 6.99 | 0 | 0 | 0 | |
27/11/2018 |
7.02
|
111,350 | 7.02 | 7.04 | 7.00 | 10,000 | 0 | 0.4 | |
26/11/2018 |
7.02
|
101,680 | 7.02 | 7.05 | 7.00 | 10,000 | 0 | 0.4 | |
23/11/2018 |
7.02
|
117,110 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 | |
22/11/2018 |
7.05
|
217,170 | 6.99 | 7.07 | 6.99 | 1,000 | 0 | 0.0 | |
21/11/2018 |
6.99
|
103,010 | 7.00 | 7.00 | 6.97 | 0 | 0 | 0 | |
20/11/2018 |
7.00
|
141,130 | 6.99 | 7.02 | 6.95 | 0 | 0 | 0 | |
19/11/2018 |
6.99
|
165,310 | 6.92 | 6.99 | 6.89 | 200 | 0 | 0.0 | |
16/11/2018 |
6.92
|
68,840 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 | |
15/11/2018 |
6.92
|
69,490 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 | |
14/11/2018 |
6.94
|
74,130 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 | |
13/11/2018 |
6.90
|
80,910 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 | |
12/11/2018 |
6.92
|
89,420 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 | |
09/11/2018 |
6.94
|
98,180 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
08/11/2018 |
6.95
|
109,670 | 6.97 | 7.02 | 6.92 | 0 | 0 | 0 | |
07/11/2018 |
6.97
|
109,090 | 6.97 | 7.00 | 6.92 | 0 | 0 | 0 | |
06/11/2018 |
6.97
|
85,080 | 6.99 | 7.02 | 6.95 | 0 | 0 | 0 | |
05/11/2018 |
6.99
|
117,540 | 7.05 | 7.07 | 6.99 | 0 | 0 | 0 | |
02/11/2018 |
7.05
|
212,830 | 6.99 | 7.05 | 6.95 | 5,000 | 0 | 0.2 | |
01/11/2018 |
6.99
|
151,580 | 6.95 | 7.02 | 6.92 | 0 | 0 | 0 | |
31/10/2018 |
6.95
|
137,470 | 6.89 | 7.02 | 6.89 | 0 | 2,160 | -0.1 | |
30/10/2018 |
6.89
|
125,980 | 7.02 | 7.02 | 6.89 | 0 | 2,490 | -0.1 | |
29/10/2018 |
7.02
|
90,900 | 7.07 | 7.10 | 6.99 | 0 | 20,330 | -0.9 | |
26/10/2018 |
7.07
|
111,330 | 7.04 | 7.10 | 7.02 | 0 | 0 | 0 | |
25/10/2018 |
7.04
|
82,440 | 7.12 | 7.12 | 7.00 | 0 | 0 | 0 | |
24/10/2018 |
7.12
|
125,540 | 7.15 | 7.15 | 7.10 | 50 | 20 | 0.0 | |
23/10/2018 |
7.15
|
163,030 | 7.17 | 7.17 | 7.12 | 5,000 | 0 | 0.2 | |
22/10/2018 |
7.17
|
171,130 | 7.20 | 7.22 | 7.17 | 0 | 0 | 0 | |
19/10/2018 |
7.20
|
231,390 | 7.20 | 7.25 | 7.17 | 0 | 0 | 0 | |
18/10/2018 |
7.20
|
179,440 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 | |
17/10/2018 |
7.20
|
258,900 | 7.22 | 7.27 | 7.17 | 10,000 | 0 | 0.4 | |
16/10/2018 |
7.22
|
277,350 | 7.20 | 7.22 | 7.15 | 79,240 | 0 | 3.4 | |
15/10/2018 |
7.20
|
286,890 | 7.15 | 7.20 | 7.09 | 84,950 | 0 | 3.6 | |
12/10/2018 |
7.15
|
179,930 | 7.11 | 7.17 | 7.07 | 0 | 0 | 0 | |
11/10/2018 |
7.11
|
297,170 | 7.19 | 7.19 | 7.02 | 60,000 | 0 | 2.6 | |
10/10/2018 |
7.19
|
188,300 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 | |
09/10/2018 |
7.17
|
228,760 | 7.10 | 7.19 | 7.07 | 42,960 | 0 | 1.8 | |
08/10/2018 |
7.10
|
138,950 | 7.10 | 7.14 | 7.04 | 3,850 | 0 | 0.2 | |
05/10/2018 |
7.10
|
138,020 | 7.02 | 7.10 | 6.99 | 0 | 0 | 0 | |
04/10/2018 |
7.02
|
98,740 | 7.09 | 7.10 | 7.02 | 9,000 | 0 | 0.4 | |
03/10/2018 |
7.09
|
110,520 | 7.10 | 7.10 | 7.02 | 3,000 | 0 | 0.1 | |
02/10/2018 |
7.10
|
93,500 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 | |
01/10/2018 |
7.19
|
59,710 | 7.19 | 7.26 | 7.10 | 0 | 0 | 0 | |
28/09/2018 |
7.19
|
18,270 | 7.04 | 7.19 | 7.07 | 0 | 0 | 0 | |
27/09/2018 |
7.04
|
112,200 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
26/09/2018 |
7.20
|
27,170 | 7.21 | 7.34 | 7.19 | 0 | 0 | 0 | |
25/09/2018 |
7.21
|
41,650 | 7.21 | 7.51 | 7.19 | 0 | 0 | 0 | |
24/09/2018 |
7.21
|
168,300 | 7.56 | 7.56 | 7.17 | 2,090 | 0 | 0.1 | |
21/09/2018 |
7.56
|
120,710 | 7.62 | 7.62 | 7.47 | 110 | 0 | 0.0 | |
20/09/2018 |
7.62
|
74,690 | 7.59 | 7.74 | 7.59 | 0 | 0 | 0 | |
19/09/2018 |
7.59
|
369,050 | 7.24 | 7.62 | 7.20 | 5,000 | 0 | 0.2 |