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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
12.49
|
79,940 | 12.33 | 12.49 | 12.09 | 0 | 0 | 0 | |
13/02/2019 |
12.33
|
69,380 | 12.65 | 12.81 | 12.33 | 0 | 0 | 0 | |
12/02/2019 |
12.65
|
39,940 | 13.04 | 13.20 | 12.57 | 0 | 0 | 0 | |
11/02/2019 |
13.04
|
102,450 | 12.41 | 13.04 | 12.09 | 0 | 0 | 0 | |
01/02/2019 |
12.41
|
123,500 | 12.21 | 12.41 | 11.86 | 0 | 0 | 0 | |
31/01/2019 |
12.21
|
78,740 | 12.25 | 12.29 | 11.78 | 0 | 0 | 0 | |
30/01/2019 |
12.25
|
150,850 | 11.86 | 12.25 | 11.54 | 0 | 0 | 0 | |
29/01/2019 |
11.86
|
142,660 | 11.70 | 11.86 | 11.26 | 0 | 0 | 0 | |
28/01/2019 |
11.70
|
120,040 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 | |
25/01/2019 |
11.70
|
139,080 | 11.46 | 11.70 | 11.38 | 0 | 0 | 0 | |
24/01/2019 |
11.46
|
67,470 | 11.38 | 11.46 | 11.26 | 0 | 0 | 0 | |
23/01/2019 |
11.38
|
63,980 | 11.34 | 11.38 | 11.30 | 0 | 0 | 0 | |
22/01/2019 |
11.34
|
173,890 | 11.15 | 11.38 | 10.99 | 0 | 0 | 0 | |
21/01/2019 |
11.15
|
56,880 | 11.23 | 11.23 | 11.03 | 0 | 0 | 0 | |
18/01/2019 |
11.23
|
84,730 | 11.38 | 11.38 | 10.99 | 0 | 0 | 0 | |
17/01/2019 |
11.38
|
127,620 | 11.07 | 11.38 | 10.91 | 0 | 0 | 0 | |
16/01/2019 |
11.07
|
34,180 | 11.15 | 11.23 | 10.99 | 0 | 0 | 0 | |
15/01/2019 |
11.15
|
64,450 | 10.99 | 11.15 | 10.75 | 0 | 0 | 0 | |
14/01/2019 |
10.99
|
95,940 | 11.07 | 11.07 | 10.83 | 0 | 0 | 0 | |
11/01/2019 |
11.07
|
30,740 | 10.91 | 11.15 | 10.71 | 0 | 0 | 0 | |
10/01/2019 |
10.91
|
45,110 | 10.67 | 11.23 | 10.51 | 0 | 0 | 0 | |
09/01/2019 |
10.67
|
80,040 | 10.91 | 10.91 | 10.67 | 1,180 | 0 | 0.0 | |
08/01/2019 |
10.91
|
38,850 | 11.38 | 11.38 | 10.75 | 0 | 0 | 0 | |
07/01/2019 |
11.38
|
72,730 | 11.46 | 11.54 | 11.07 | 480 | 0 | 0.0 | |
04/01/2019 |
11.46
|
82,600 | 11.54 | 12.29 | 10.99 | 2,000 | 0 | 0.0 | |
03/01/2019 |
11.54
|
69,700 | 11.54 | 11.54 | 11.07 | 0 | 0 | 0 | |
02/01/2019 |
11.54
|
58,070 | 12.25 | 12.25 | 11.50 | 0 | 0 | 0 | |
28/12/2018 |
12.25
|
232,320 | 11.78 | 12.25 | 11.38 | 0 | 0 | 0 | |
27/12/2018 |
11.78
|
170,390 | 11.58 | 11.78 | 11.30 | 0 | 0 | 0 | |
26/12/2018 |
11.58
|
79,800 | 11.86 | 11.86 | 11.30 | 0 | 0 | 0 | |
25/12/2018 |
11.86
|
109,480 | 11.62 | 11.86 | 10.91 | 0 | 0 | 0 | |
24/12/2018 |
11.62
|
97,910 | 11.78 | 11.78 | 11.54 | 0 | 0 | 0 | |
21/12/2018 |
11.78
|
134,240 | 11.86 | 11.86 | 11.46 | 5,000 | 0 | 0.1 | |
20/12/2018 |
11.86
|
170,920 | 11.38 | 11.86 | 11.11 | 0 | 0 | 0 | |
19/12/2018 |
11.38
|
91,980 | 11.03 | 11.38 | 10.91 | 0 | 0 | 0 | |
18/12/2018 |
11.03
|
402,210 | 11.19 | 11.30 | 10.83 | 3,380 | 0 | 0.0 | |
17/12/2018 |
11.19
|
226,500 | 11.38 | 11.38 | 11.11 | 100 | 0 | 0.0 | |
14/12/2018 |
11.38
|
201,400 | 11.23 | 11.38 | 11.07 | 0 | 0 | 0 | |
13/12/2018 |
11.23
|
121,120 | 11.15 | 11.46 | 11.07 | 0 | 2,500 | -0.0 | |
12/12/2018 |
11.15
|
125,740 | 11.38 | 11.38 | 10.99 | 0 | 0 | 0 | |
11/12/2018 |
11.38
|
269,200 | 11.03 | 11.38 | 11.07 | 0 | 40 | -0.0 | |
10/12/2018 |
11.03
|
105,340 | 10.59 | 11.03 | 10.59 | 0 | 0 | 0 | |
07/12/2018 |
10.59
|
69,060 | 10.71 | 10.91 | 10.59 | 0 | 0 | 0 | |
06/12/2018 |
10.71
|
106,270 | 10.67 | 10.75 | 10.47 | 0 | 0 | 0 | |
05/12/2018 |
10.67
|
115,600 | 11.11 | 11.11 | 10.59 | 0 | 0 | 0 | |
04/12/2018 |
11.11
|
259,650 | 10.59 | 11.11 | 10.28 | 0 | 0 | 0 | |
03/12/2018 |
10.59
|
102,970 | 10.51 | 10.83 | 10.51 | 2,500 | 0 | 0.0 | |
30/11/2018 |
10.51
|
403,540 | 9.88 | 10.51 | 9.88 | 0 | 0 | 0 | |
29/11/2018 |
9.88
|
54,830 | 9.72 | 10.28 | 9.80 | 0 | 0 | 0 | |
28/11/2018 |
9.72
|
23,960 | 9.76 | 9.80 | 9.60 | 0 | 0 | 0 | |
27/11/2018 |
9.76
|
127,690 | 9.72 | 9.96 | 9.49 | 0 | 0 | 0 | |
26/11/2018 |
9.72
|
78,240 | 9.57 | 9.92 | 9.49 | 0 | 0 | 0 | |
23/11/2018 |
9.57
|
261,300 | 9.29 | 9.80 | 9.29 | 0 | 0 | 0 | |
22/11/2018 |
9.29
|
165,200 | 9.29 | 9.72 | 9.25 | 0 | 0 | 0 | |
21/11/2018 |
9.29
|
101,200 | 9.13 | 9.64 | 8.77 | 0 | 0 | 0 | |
20/11/2018 |
9.13
|
200,640 | 8.54 | 9.13 | 8.42 | 0 | 0 | 0 | |
19/11/2018 |
8.54
|
192,580 | 8.46 | 8.70 | 8.30 | 0 | 0 | 0 | |
16/11/2018 |
8.46
|
125,150 | 8.77 | 9.09 | 8.46 | 0 | 0 | 0 | |
15/11/2018 |
8.77
|
138,170 | 9.21 | 9.21 | 8.58 | 0 | 3,000 | -0.0 | |
14/11/2018 |
9.21
|
65,190 | 9.41 | 9.41 | 9.17 | 0 | 0 | 0 | |
13/11/2018 |
9.41
|
1,109,900 | 9.84 | 9.92 | 9.41 | 0 | 0 | 0 | |
12/11/2018 |
9.84
|
563,290 | 9.41 | 9.84 | 9.09 | 3,000 | 2,000 | 0.0 | |
09/11/2018 |
9.41
|
656,450 | 9.21 | 9.49 | 9.01 | 0 | 0 | 0 | |
08/11/2018 |
9.21
|
645,690 | 9.64 | 9.64 | 9.13 | 250 | 0 | 0.0 | |
07/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/11/2018 |
9.64
|
481,720 | 9.23 | 9.84 | 9.17 | 2,000 | 0 | 0.0 | |
06/11/2018 |
9.23
|
280,880 | 8.98 | 9.23 | 8.91 | 0 | 5,000 | -0.1 | |
05/11/2018 |
8.98
|
206,810 | 8.91 | 9.02 | 8.91 | 0 | 0 | 0 | |
02/11/2018 |
8.91
|
96,100 | 8.88 | 8.91 | 8.84 | 0 | 0 | 0 | |
01/11/2018 |
8.88
|
64,610 | 8.84 | 8.88 | 8.62 | 0 | 0 | 0 | |
31/10/2018 |
8.84
|
77,120 | 8.70 | 8.98 | 8.62 | 50 | 0 | 0.0 | |
30/10/2018 |
8.70
|
69,130 | 8.55 | 8.70 | 8.48 | 0 | 0 | 0 | |
29/10/2018 |
8.55
|
52,680 | 8.48 | 8.62 | 8.41 | 0 | 0 | 0 | |
26/10/2018 |
8.48
|
75,320 | 8.34 | 8.77 | 8.34 | 0 | 0 | 0 | |
25/10/2018 |
8.34
|
91,190 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 | |
24/10/2018 |
8.52
|
76,130 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 | |
23/10/2018 |
8.41
|
57,050 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 | |
22/10/2018 |
8.70
|
57,250 | 8.77 | 8.84 | 8.62 | 0 | 0 | 0 | |
19/10/2018 |
8.77
|
52,950 | 8.77 | 8.84 | 8.55 | 0 | 0 | 0 | |
18/10/2018 |
8.77
|
48,550 | 8.84 | 8.91 | 8.77 | 0 | 0 | 0 | |
17/10/2018 |
8.84
|
48,340 | 8.77 | 8.98 | 8.77 | 0 | 0 | 0 | |
16/10/2018 |
8.77
|
26,370 | 8.84 | 8.84 | 8.62 | 2,900 | 0 | 0.0 | |
15/10/2018 |
8.84
|
17,780 | 8.62 | 8.91 | 8.62 | 0 | 0 | 0 | |
12/10/2018 |
8.62
|
23,670 | 8.12 | 8.62 | 8.08 | 5,000 | 0 | 0.1 | |
11/10/2018 |
8.12
|
60,540 | 8.70 | 8.70 | 8.12 | 0 | 90 | -0.0 | |
10/10/2018 |
8.70
|
5,540 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
09/10/2018 |
8.70
|
57,850 | 8.62 | 8.91 | 8.55 | 0 | 0 | 0 | |
08/10/2018 |
8.62
|
10,380 | 8.77 | 8.88 | 8.55 | 0 | 0 | 0 | |
05/10/2018 |
8.77
|
11,100 | 8.77 | 8.98 | 8.62 | 2,350 | 0 | 0.0 | |
04/10/2018 |
8.77
|
20,060 | 8.62 | 8.95 | 8.41 | 0 | 0 | 0 | |
03/10/2018 |
8.62
|
26,020 | 8.98 | 9.13 | 8.41 | 0 | 0 | 0 | |
02/10/2018 |
8.98
|
43,750 | 8.98 | 9.38 | 8.98 | 0 | 0 | 0 | |
01/10/2018 |
8.98
|
111,300 | 8.95 | 9.49 | 8.95 | 0 | 100 | -0.0 | |
28/09/2018 |
8.95
|
65,670 | 8.37 | 8.95 | 8.62 | 0 | 20 | -0.0 | |
27/09/2018 |
8.37
|
101,970 | 7.83 | 8.37 | 8.26 | 0 | 732,245 | -7.6 | |
26/09/2018 |
7.83
|
298,140 | 7.87 | 8.41 | 7.83 | 0 | 0 | 0 | |
25/09/2018 |
7.87
|
44,430 | 7.69 | 7.87 | 7.65 | 0 | 0 | 0 | |
24/09/2018 |
7.69
|
44,820 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 | |
21/09/2018 |
7.87
|
3,870 | 7.73 | 7.87 | 7.73 | 0 | 0 | 0 | |
20/09/2018 |
7.73
|
10,580 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 | |
19/09/2018 |
7.87
|
16,210 | 7.83 | 7.87 | 7.76 | 0 | 70 | -0.0 |