Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.39
|
154,170 | 6.36 | 6.49 | 6.32 | 10 | 0 | 0.0 | |
14/02/2019 |
6.36
|
74,200 | 6.48 | 6.48 | 6.36 | 0 | 0 | 0 | |
13/02/2019 |
6.48
|
101,660 | 6.42 | 6.48 | 6.32 | 0 | 0 | 0 | |
12/02/2019 |
6.42
|
89,340 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 | |
11/02/2019 |
6.49
|
144,860 | 6.41 | 6.49 | 6.41 | 0 | 0 | 0 | |
01/02/2019 |
6.41
|
161,120 | 6.36 | 6.41 | 6.36 | 0 | 0 | 0 | |
31/01/2019 |
6.36
|
155,600 | 6.29 | 6.41 | 6.25 | 65,000 | 0 | 0.5 | |
30/01/2019 |
6.29
|
72,300 | 6.23 | 6.29 | 6.23 | 0 | 0 | 0 | |
29/01/2019 |
6.23
|
129,030 | 6.16 | 6.23 | 6.12 | 0 | 0 | 0 | |
28/01/2019 |
6.16
|
120,600 | 6.28 | 6.29 | 6.16 | 0 | 0 | 0 | |
25/01/2019 |
6.28
|
175,080 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 | |
24/01/2019 |
6.30
|
38,690 | 6.31 | 6.31 | 6.23 | 0 | 0 | 0 | |
23/01/2019 |
6.31
|
80,830 | 6.23 | 6.31 | 6.23 | 0 | 2,080 | -0.0 | |
22/01/2019 |
6.23
|
132,800 | 6.23 | 6.23 | 6.22 | 0 | 0 | 0 | |
21/01/2019 |
6.23
|
144,050 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 | |
18/01/2019 |
6.31
|
46,670 | 6.25 | 6.31 | 6.25 | 0 | 2,800 | -0.0 | |
17/01/2019 |
6.25
|
27,840 | 6.25 | 6.25 | 6.23 | 0 | 0 | 0 | |
16/01/2019 |
6.25
|
86,010 | 6.23 | 6.25 | 6.21 | 0 | 0 | 0 | |
15/01/2019 |
6.23
|
115,340 | 6.19 | 6.23 | 6.18 | 3,000 | 5,720 | -0.0 | |
14/01/2019 |
6.19
|
63,530 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
11/01/2019 |
6.23
|
139,800 | 6.15 | 6.23 | 6.14 | 0 | 0 | 0 | |
10/01/2019 |
6.15
|
23,710 | 6.15 | 6.18 | 6.10 | 400 | 0 | 0.0 | |
09/01/2019 |
6.15
|
158,620 | 6.04 | 6.15 | 6.04 | 0 | 40,000 | -0.3 | |
08/01/2019 |
6.04
|
71,970 | 6.06 | 6.06 | 5.97 | 0 | 54,970 | -0.4 | |
07/01/2019 |
6.06
|
225,560 | 6.02 | 6.06 | 5.99 | 0 | 87,000 | -0.6 | |
04/01/2019 |
6.02
|
148,080 | 5.97 | 6.02 | 5.84 | 0 | 51,010 | -0.3 | |
03/01/2019 |
5.97
|
32,380 | 5.91 | 5.97 | 5.85 | 0 | 0 | 0 | |
02/01/2019 |
5.91
|
43,600 | 6.06 | 6.06 | 5.91 | 0 | 17,810 | -0.1 | |
28/12/2018 |
6.06
|
744,040 | 5.97 | 6.06 | 5.89 | 0 | 0 | 0 | |
27/12/2018 |
5.97
|
206,480 | 5.97 | 5.98 | 5.91 | 0 | 2,040 | -0.0 | |
26/12/2018 |
5.97
|
254,550 | 5.97 | 5.97 | 5.80 | 0 | 850 | -0.0 | |
25/12/2018 |
5.97
|
32,650 | 6.00 | 6.00 | 5.87 | 0 | 790 | -0.0 | |
24/12/2018 |
6.00
|
44,130 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 | |
21/12/2018 |
6.02
|
41,280 | 5.94 | 6.02 | 5.83 | 0 | 0 | 0 | |
20/12/2018 |
5.94
|
42,840 | 5.93 | 5.94 | 5.81 | 0 | 0 | 0 | |
19/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/03 (Volume + 3%, Ratio=0.03) | |||||||||
19/12/2018 |
5.93
|
98,520 | 5.89 | 5.95 | 5.88 | 0 | 58,680 | -0.4 | |
18/12/2018 |
5.88
|
188,680 | 5.72 | 5.88 | 5.59 | 0 | 0 | 0 | |
17/12/2018 |
5.72
|
143,400 | 5.73 | 5.74 | 5.68 | 0 | 43,000 | -0.3 | |
14/12/2018 |
5.73
|
17,110 | 5.78 | 5.84 | 5.72 | 0 | 1,100 | -0.0 | |
13/12/2018 |
5.78
|
309,490 | 5.83 | 5.83 | 5.72 | 0 | 151,830 | -1.0 | |
12/12/2018 |
5.83
|
134,580 | 5.82 | 5.88 | 5.83 | 0 | 63,300 | -0.4 | |
11/12/2018 |
5.82
|
97,770 | 5.96 | 5.96 | 5.80 | 0 | 32,400 | -0.2 | |
10/12/2018 |
5.96
|
216,300 | 5.78 | 5.96 | 5.80 | 0 | 0 | 0 | |
07/12/2018 |
5.78
|
155,980 | 5.73 | 5.85 | 5.72 | 0 | 0 | 0 | |
06/12/2018 |
5.73
|
29,300 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 | |
05/12/2018 |
5.72
|
468,990 | 5.70 | 5.75 | 5.69 | 0 | 269,060 | -1.8 | |
04/12/2018 |
5.70
|
407,700 | 5.71 | 5.72 | 5.67 | 3,000 | 66,240 | -0.4 | |
03/12/2018 |
5.71
|
185,110 | 5.68 | 5.72 | 5.64 | 0 | 55,140 | -0.4 | |
30/11/2018 |
5.68
|
140,080 | 5.72 | 5.72 | 5.65 | 10 | 1,840 | -0.0 | |
29/11/2018 |
5.72
|
401,880 | 5.66 | 5.78 | 5.67 | 0 | 233,500 | -1.6 | |
28/11/2018 |
5.66
|
193,700 | 5.72 | 5.72 | 5.63 | 6,400 | 140,520 | -0.9 | |
27/11/2018 |
5.72
|
82,280 | 5.72 | 5.72 | 5.69 | 2,000 | 32,070 | -0.2 | |
26/11/2018 |
5.72
|
72,340 | 5.72 | 5.73 | 5.72 | 0 | 30,140 | -0.2 | |
23/11/2018 |
5.72
|
98,550 | 5.80 | 5.80 | 5.72 | 0 | 0 | 0 | |
22/11/2018 |
5.80
|
142,320 | 5.86 | 5.86 | 5.78 | 0 | 19,470 | -0.1 | |
21/11/2018 |
5.86
|
183,240 | 5.87 | 5.87 | 5.80 | 0 | 47,390 | -0.3 | |
20/11/2018 |
5.87
|
152,390 | 5.94 | 5.94 | 5.80 | 0 | 52,450 | -0.4 | |
19/11/2018 |
5.94
|
88,220 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 | |
16/11/2018 |
5.99
|
211,200 | 5.99 | 6.06 | 5.88 | 0 | 47,700 | -0.3 | |
15/11/2018 |
5.99
|
11,430 | 6.04 | 6.18 | 5.99 | 0 | 0 | 0 | |
14/11/2018 |
6.04
|
48,050 | 6.09 | 6.21 | 5.93 | 0 | 22,910 | -0.2 | |
13/11/2018 |
6.09
|
252,980 | 6.19 | 6.20 | 6.09 | 0 | 0 | 0 | |
12/11/2018 |
6.19
|
208,630 | 6.19 | 6.19 | 6.10 | 0 | 103,040 | -0.8 | |
09/11/2018 |
6.19
|
8,670 | 6.22 | 6.22 | 6.19 | 0 | 50 | -0.0 | |
08/11/2018 |
6.22
|
45,940 | 6.22 | 6.26 | 6.14 | 0 | 38,960 | -0.3 | |
07/11/2018 |
6.22
|
25,980 | 6.22 | 6.30 | 6.19 | 0 | 0 | 0 | |
06/11/2018 |
6.22
|
107,480 | 6.26 | 6.26 | 6.22 | 0 | 34,850 | -0.3 | |
05/11/2018 |
6.26
|
31,380 | 6.35 | 6.35 | 6.22 | 0 | 13,420 | -0.1 | |
02/11/2018 |
6.35
|
164,920 | 6.30 | 6.55 | 6.30 | 0 | 0 | 0 | |
01/11/2018 |
6.30
|
114,300 | 6.34 | 6.34 | 6.30 | 0 | 38,630 | -0.3 | |
31/10/2018 |
6.34
|
303,920 | 6.26 | 6.35 | 6.28 | 0 | 167,530 | -1.3 | |
30/10/2018 |
6.26
|
124,260 | 6.30 | 6.30 | 6.20 | 0 | 80,800 | -0.6 | |
29/10/2018 |
6.30
|
21,850 | 6.30 | 6.37 | 6.26 | 0 | 13,110 | -0.1 | |
26/10/2018 |
6.30
|
216,640 | 6.35 | 6.40 | 6.30 | 0 | 152,200 | -1.1 | |
25/10/2018 |
6.35
|
208,320 | 6.44 | 6.44 | 6.26 | 0 | 39,040 | -0.3 | |
24/10/2018 |
6.44
|
82,160 | 6.51 | 6.51 | 6.43 | 0 | 13,230 | -0.1 | |
23/10/2018 |
6.51
|
399,000 | 6.64 | 6.65 | 6.46 | 0 | 62,460 | -0.5 | |
22/10/2018 |
6.64
|
351,300 | 6.62 | 6.67 | 6.60 | 0 | 14,900 | -0.1 | |
19/10/2018 |
6.62
|
342,670 | 6.62 | 6.64 | 6.50 | 0 | 81,310 | -0.6 | |
18/10/2018 |
6.62
|
81,650 | 6.64 | 6.64 | 6.60 | 0 | 0 | 0 | |
17/10/2018 |
6.64
|
380,560 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 | |
16/10/2018 |
6.56
|
368,660 | 6.47 | 6.64 | 6.43 | 0 | 0 | 0 | |
15/10/2018 |
6.47
|
758,370 | 6.48 | 6.51 | 6.39 | 332,330 | 332,330 | 0 | |
12/10/2018 |
6.48
|
633,870 | 6.14 | 6.48 | 6.04 | 0 | 0 | 0 | |
11/10/2018 |
6.14
|
519,910 | 6.39 | 6.39 | 5.97 | 0 | 380 | -0.0 | |
10/10/2018 |
6.39
|
25,050 | 6.39 | 6.46 | 6.34 | 0 | 0 | 0 | |
09/10/2018 |
6.39
|
72,230 | 6.37 | 6.39 | 6.30 | 10 | 840 | -0.0 | |
08/10/2018 |
6.37
|
42,200 | 6.36 | 6.61 | 6.36 | 0 | 0 | 0 | |
05/10/2018 |
6.36
|
102,260 | 6.39 | 6.39 | 6.31 | 200 | 6,810 | -0.0 | |
04/10/2018 |
6.39
|
477,220 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 | |
03/10/2018 |
6.51
|
141,030 | 6.47 | 6.56 | 6.35 | 0 | 0 | 0 | |
02/10/2018 |
6.47
|
652,160 | 6.54 | 6.62 | 6.46 | 6,750 | 7,390 | -0.0 | |
01/10/2018 |
6.54
|
163,840 | 6.64 | 6.64 | 6.49 | 3,500 | 0 | 0.0 | |
28/09/2018 |
6.64
|
150,900 | 6.51 | 6.64 | 6.51 | 4,990 | 0 | 0.0 | |
27/09/2018 |
6.51
|
235,500 | 6.56 | 6.56 | 6.51 | 10,000 | 10 | 0.1 | |
26/09/2018 |
6.56
|
327,400 | 6.73 | 6.73 | 6.56 | 0 | 6,450 | -0.1 | |
25/09/2018 |
6.73
|
234,410 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
24/09/2018 |
6.76
|
340,890 | 6.73 | 6.83 | 6.72 | 0 | 46,360 | -0.4 | |
21/09/2018 |
6.73
|
697,010 | 6.71 | 6.73 | 6.68 | 0 | 0 | 0 | |
20/09/2018 |
6.71
|
394,940 | 6.69 | 6.71 | 6.66 | 0 | 0 | 0 |