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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
8.86
|
50,500 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 | |
13/02/2019 |
8.92
|
57,900 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 | |
12/02/2019 |
8.98
|
61,800 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 | |
11/02/2019 |
8.98
|
54,000 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 | |
01/02/2019 |
8.92
|
55,500 | 8.80 | 8.92 | 8.74 | 0 | 0 | 0 | |
31/01/2019 |
8.80
|
69,150 | 8.92 | 8.98 | 8.80 | 0 | 0 | 0 | |
30/01/2019 |
8.92
|
194,305 | 8.92 | 8.98 | 8.80 | 0 | 0 | 0 | |
29/01/2019 |
8.92
|
163,500 | 8.69 | 8.92 | 8.69 | 0 | 0 | 0 | |
28/01/2019 |
8.69
|
55,200 | 8.74 | 8.74 | 8.69 | 0 | 0 | 0 | |
25/01/2019 |
8.74
|
48,500 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 | |
24/01/2019 |
8.80
|
76,800 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 | |
23/01/2019 |
8.80
|
68,300 | 8.74 | 8.80 | 8.69 | 0 | 0 | 0 | |
22/01/2019 |
8.74
|
52,200 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 | |
21/01/2019 |
8.86
|
63,800 | 8.74 | 8.86 | 8.69 | 0 | 0 | 0 | |
18/01/2019 |
8.74
|
51,300 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 | |
17/01/2019 |
8.86
|
63,200 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 | |
16/01/2019 |
8.80
|
102,400 | 8.69 | 8.80 | 8.63 | 0 | 0 | 0 | |
15/01/2019 |
8.69
|
74,100 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
14/01/2019 |
8.63
|
42,200 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
11/01/2019 |
8.69
|
50,500 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
10/01/2019 |
8.63
|
41,200 | 8.63 | 8.69 | 8.51 | 0 | 0 | 0 | |
09/01/2019 |
8.63
|
34,500 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
08/01/2019 |
8.63
|
24,100 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 | |
07/01/2019 |
8.69
|
67,400 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 | |
04/01/2019 |
8.69
|
104,400 | 8.63 | 8.69 | 8.51 | 0 | 0 | 0 | |
03/01/2019 |
8.63
|
68,800 | 8.69 | 8.74 | 8.57 | 0 | 0 | 0 | |
02/01/2019 |
8.69
|
52,500 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
28/12/2018 |
8.69
|
145,000 | 8.57 | 8.69 | 8.51 | 0 | 0 | 0 | |
27/12/2018 |
8.57
|
117,400 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 | |
26/12/2018 |
8.51
|
140,700 | 8.45 | 8.57 | 8.39 | 0 | 0 | 0 | |
25/12/2018 |
8.45
|
127,300 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 | |
24/12/2018 |
8.51
|
84,400 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 | |
21/12/2018 |
8.57
|
49,300 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 | |
20/12/2018 |
8.57
|
41,200 | 8.57 | 8.57 | 8.51 | 0 | 0 | 0 | |
19/12/2018 |
8.57
|
61,700 | 8.51 | 8.57 | 8.45 | 0 | 0 | 0 | |
18/12/2018 |
8.51
|
60,300 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 | |
17/12/2018 |
8.51
|
99,600 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 | |
14/12/2018 |
8.57
|
60,000 | 8.63 | 8.63 | 8.51 | 0 | 0 | 0 | |
13/12/2018 |
8.63
|
50,800 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
12/12/2018 |
8.69
|
44,200 | 8.74 | 8.74 | 8.69 | 0 | 0 | 0 | |
11/12/2018 |
8.74
|
53,200 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
10/12/2018 |
8.69
|
69,000 | 8.69 | 8.74 | 8.57 | 0 | 0 | 0 | |
07/12/2018 |
8.69
|
47,100 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
06/12/2018 |
8.69
|
71,100 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 | |
05/12/2018 |
8.74
|
45,500 | 8.74 | 8.80 | 8.63 | 0 | 0 | 0 | |
04/12/2018 |
8.74
|
53,300 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 | |
03/12/2018 |
8.69
|
61,700 | 8.51 | 8.69 | 8.45 | 0 | 0 | 0 | |
30/11/2018 |
8.51
|
64,200 | 8.63 | 8.69 | 8.51 | 0 | 0 | 0 | |
29/11/2018 |
8.63
|
63,100 | 8.74 | 8.80 | 8.63 | 0 | 0 | 0 | |
28/11/2018 |
8.74
|
65,700 | 8.63 | 8.74 | 8.57 | 0 | 0 | 0 | |
27/11/2018 |
8.63
|
53,600 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
26/11/2018 |
8.63
|
44,800 | 8.57 | 8.63 | 8.51 | 0 | 0 | 0 | |
23/11/2018 |
8.57
|
64,400 | 8.69 | 8.74 | 8.57 | 0 | 0 | 0 | |
22/11/2018 |
8.69
|
65,300 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
21/11/2018 |
8.63
|
68,000 | 8.57 | 8.63 | 8.45 | 0 | 0 | 0 | |
20/11/2018 |
8.57
|
47,900 | 8.51 | 8.57 | 8.39 | 0 | 0 | 0 | |
19/11/2018 |
8.51
|
81,200 | 8.45 | 8.57 | 8.39 | 0 | 0 | 0 | |
16/11/2018 |
8.45
|
72,900 | 8.39 | 8.51 | 8.39 | 0 | 0 | 0 | |
15/11/2018 |
8.39
|
78,600 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 | |
14/11/2018 |
8.45
|
67,800 | 8.45 | 8.51 | 8.39 | 0 | 0 | 0 | |
13/11/2018 |
8.45
|
77,700 | 8.51 | 8.51 | 8.39 | 0 | 0 | 0 | |
12/11/2018 |
8.51
|
103,000 | 8.45 | 8.51 | 8.39 | 0 | 0 | 0 | |
09/11/2018 |
8.45
|
63,900 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 | |
08/11/2018 |
8.57
|
170,600 | 8.39 | 8.63 | 8.45 | 0 | 0 | 0 | |
07/11/2018 |
8.39
|
259,600 | 8.45 | 8.51 | 8.33 | 0 | 0 | 0 | |
06/11/2018 |
8.45
|
195,000 | 8.39 | 8.51 | 8.33 | 0 | 0 | 0 | |
05/11/2018 |
8.39
|
204,400 | 8.33 | 8.39 | 8.27 | 0 | 0 | 0 | |
02/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
02/11/2018 |
8.33
|
204,600 | 8.21 | 8.39 | 8.15 | 0 | 0 | 0 | |
01/11/2018 |
8.22
|
170,600 | 8.27 | 8.33 | 8.16 | 0 | 0 | 0 | |
31/10/2018 |
8.27
|
272,100 | 8.10 | 8.27 | 8.05 | 0 | 0 | 0 | |
30/10/2018 |
8.10
|
263,800 | 8.05 | 8.16 | 7.99 | 0 | 0 | 0 | |
29/10/2018 |
8.05
|
56,900 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 | |
26/10/2018 |
8.05
|
86,100 | 8.05 | 8.10 | 7.99 | 0 | 0 | 0 | |
25/10/2018 |
8.05
|
86,100 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 | |
24/10/2018 |
8.10
|
80,800 | 8.16 | 8.22 | 8.10 | 0 | 0 | 0 | |
23/10/2018 |
8.16
|
88,000 | 8.22 | 8.27 | 8.16 | 0 | 0 | 0 | |
22/10/2018 |
8.22
|
61,000 | 8.27 | 8.33 | 8.22 | 0 | 0 | 0 | |
19/10/2018 |
8.27
|
77,500 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 | |
18/10/2018 |
8.33
|
83,400 | 8.38 | 8.38 | 8.33 | 0 | 0 | 0 | |
17/10/2018 |
8.38
|
110,800 | 8.44 | 8.50 | 8.33 | 0 | 0 | 0 | |
16/10/2018 |
8.44
|
207,400 | 8.33 | 8.44 | 8.27 | 0 | 0 | 0 | |
15/10/2018 |
8.33
|
107,400 | 8.44 | 8.44 | 8.33 | 0 | 0 | 0 | |
12/10/2018 |
8.44
|
130,000 | 8.33 | 8.44 | 8.27 | 0 | 0 | 0 | |
11/10/2018 |
8.33
|
267,600 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0 | |
10/10/2018 |
8.50
|
285,400 | 8.55 | 8.61 | 8.50 | 0 | 0 | 0 | |
09/10/2018 |
8.55
|
248,400 | 8.55 | 8.61 | 8.50 | 0 | 0 | 0 | |
08/10/2018 |
8.55
|
202,200 | 8.61 | 8.67 | 8.50 | 0 | 0 | 0 | |
05/10/2018 |
8.61
|
218,300 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 | |
04/10/2018 |
8.61
|
174,400 | 8.50 | 8.61 | 8.44 | 0 | 0 | 0 | |
03/10/2018 |
8.50
|
171,300 | 8.61 | 8.67 | 8.50 | 0 | 0 | 0 | |
02/10/2018 |
8.61
|
140,200 | 8.61 | 8.67 | 8.50 | 0 | 0 | 0 | |
01/10/2018 |
8.61
|
121,200 | 8.55 | 8.67 | 8.55 | 0 | 0 | 0 | |
28/09/2018 |
8.55
|
131,500 | 8.55 | 8.67 | 8.50 | 0 | 0 | 0 | |
27/09/2018 |
8.55
|
138,400 | 8.50 | 8.61 | 8.44 | 0 | 0 | 0 | |
26/09/2018 |
8.50
|
150,300 | 8.55 | 8.61 | 8.50 | 0 | 0 | 0 | |
25/09/2018 |
8.55
|
143,500 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 | |
24/09/2018 |
8.61
|
132,700 | 8.61 | 8.67 | 8.55 | 0 | 0 | 0 | |
21/09/2018 |
8.61
|
110,400 | 8.67 | 8.72 | 8.61 | 0 | 0 | 0 | |
20/09/2018 |
8.67
|
182,400 | 8.50 | 8.72 | 8.38 | 0 | 0 | 0 | |
19/09/2018 |
8.50
|
179,000 | 8.33 | 8.55 | 8.27 | 0 | 0 | 0 |