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) |
0.11 | 1.22% | 4,853,400 | -46,400 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,553,000 | -311,700 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-24) |
0.04 | 0.44% | 20,077,900 | -667,600 | -5.9 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,339,700 | -522,066 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-26) |
3.96 | 76.15% | 104,390,300 | 91,734 | 1.1 |
4.61
9.60
9.16
|
24 tháng
(2022-10-03) |
3.35 | 57.66% | 239,860,000 | -431,070 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-06) |
-11.86 | -56.41% | 523,678,800 | 1,584,705 | 34.4 |
3.10
30.04
9.16
|
60 tháng
(2019-10-17) |
-0.05 | -0.50% | 794,745,768 | 1,979,083 | 40.6 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
8.76
|
205,160 | 8.85 | 8.85 | 8.68 | 0 | 0 | 0 | |
14/02/2019 |
8.85
|
145,850 | 8.85 | 8.89 | 8.72 | 0 | 0 | 0 | |
13/02/2019 |
8.85
|
164,170 | 8.81 | 9.00 | 8.72 | 0 | 60 | -0.0 | |
12/02/2019 |
8.81
|
219,240 | 8.68 | 9.02 | 8.64 | 0 | 0 | 0 | |
11/02/2019 |
8.68
|
169,850 | 8.55 | 8.72 | 8.58 | 0 | 0 | 0 | |
01/02/2019 |
8.55
|
126,000 | 8.60 | 8.81 | 8.49 | 0 | 0 | 0 | |
31/01/2019 |
8.60
|
160,040 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 | |
30/01/2019 |
8.66
|
165,260 | 8.74 | 8.89 | 8.62 | 0 | 0 | 0 | |
29/01/2019 |
8.74
|
180,980 | 8.64 | 8.74 | 8.53 | 0 | 0 | 0 | |
28/01/2019 |
8.64
|
184,780 | 8.68 | 8.72 | 8.60 | 0 | 0 | 0 | |
25/01/2019 |
8.68
|
173,760 | 8.66 | 8.70 | 8.39 | 100 | 0 | 0.0 | |
24/01/2019 |
8.66
|
169,530 | 8.64 | 8.66 | 8.43 | 2,000 | 0 | 0.0 | |
23/01/2019 |
8.64
|
162,060 | 8.72 | 8.76 | 8.55 | 0 | 0 | 0 | |
22/01/2019 |
8.72
|
181,210 | 8.93 | 9.02 | 8.64 | 2,000 | 0 | 0.0 | |
21/01/2019 |
8.93
|
163,710 | 8.98 | 9.08 | 8.87 | 20 | 0 | 0.0 | |
18/01/2019 |
8.98
|
185,390 | 8.93 | 9.00 | 8.85 | 0 | 0 | 0 | |
17/01/2019 |
8.93
|
163,270 | 9.06 | 9.08 | 8.89 | 0 | 0 | 0 | |
16/01/2019 |
9.06
|
164,870 | 9.19 | 9.25 | 8.98 | 0 | 0 | 0 | |
15/01/2019 |
9.19
|
153,430 | 9.27 | 9.27 | 9.10 | 0 | 0 | 0 | |
14/01/2019 |
9.27
|
184,120 | 9.46 | 9.46 | 9.08 | 0 | 0 | 0 | |
11/01/2019 |
9.46
|
194,890 | 9.27 | 9.48 | 9.31 | 0 | 0 | 0 | |
10/01/2019 |
9.27
|
194,270 | 9.35 | 9.44 | 9.19 | 0 | 0 | 0 | |
09/01/2019 |
9.35
|
147,570 | 9.40 | 9.69 | 9.27 | 4,000 | 200 | 0.1 | |
08/01/2019 |
9.40
|
156,740 | 9.44 | 9.69 | 9.27 | 0 | 0 | 0 | |
07/01/2019 |
9.44
|
163,760 | 9.31 | 9.52 | 9.31 | 0 | 0 | 0 | |
04/01/2019 |
9.31
|
179,500 | 9.59 | 9.59 | 9.29 | 0 | 200 | -0.0 | |
03/01/2019 |
9.59
|
181,060 | 9.52 | 9.69 | 9.46 | 0 | 0 | 0 | |
02/01/2019 |
9.52
|
392,670 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 | |
28/12/2018 |
10.20
|
132,540 | 9.94 | 10.53 | 10.03 | 0 | 100 | -0.0 | |
27/12/2018 |
9.94
|
239,340 | 9.31 | 9.94 | 9.69 | 0 | 200 | -0.0 | |
26/12/2018: Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50) | |||||||||
26/12/2018 |
9.31
|
658,640 | 8.71 | 9.31 | 9.31 | 400 | 0 | 0.0 | |
25/12/2018 |
8.71
|
186,970 | 9.23 | 9.23 | 8.71 | 0 | 0 | 0 | |
24/12/2018 |
9.23
|
119,080 | 9.86 | 9.86 | 9.18 | 300 | 0 | 0.0 | |
21/12/2018 |
9.86
|
92,150 | 9.77 | 9.93 | 9.75 | 0 | 2,000 | -0.1 | |
20/12/2018 |
9.77
|
156,520 | 10.45 | 10.45 | 9.72 | 0 | 0 | 0 | |
19/12/2018 |
10.45
|
54,940 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
18/12/2018 |
10.50
|
70,940 | 10.42 | 10.52 | 10.38 | 0 | 0 | 0 | |
17/12/2018 |
10.42
|
69,320 | 10.35 | 10.43 | 10.29 | 0 | 0 | 0 | |
14/12/2018 |
10.35
|
61,650 | 10.36 | 10.38 | 10.28 | 0 | 0 | 0 | |
13/12/2018 |
10.36
|
60,720 | 10.33 | 10.38 | 10.28 | 0 | 0 | 0 | |
12/12/2018 |
10.33
|
55,000 | 10.22 | 10.33 | 10.22 | 0 | 0 | 0 | |
11/12/2018 |
10.22
|
54,580 | 10.21 | 10.24 | 10.08 | 0 | 0 | 0 | |
10/12/2018 |
10.21
|
62,260 | 10.43 | 10.43 | 10.21 | 0 | 0 | 0 | |
07/12/2018 |
10.43
|
48,910 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 | |
06/12/2018 |
10.52
|
57,030 | 10.55 | 10.80 | 10.45 | 0 | 0 | 0 | |
05/12/2018 |
10.55
|
64,100 | 10.45 | 10.59 | 10.38 | 0 | 0 | 0 | |
04/12/2018 |
10.45
|
68,280 | 10.42 | 10.47 | 10.31 | 0 | 0 | 0 | |
03/12/2018 |
10.42
|
76,150 | 10.28 | 10.49 | 10.21 | 0 | 0 | 0 | |
30/11/2018 |
10.28
|
60,620 | 10.10 | 10.28 | 10.14 | 0 | 0 | 0 | |
29/11/2018 |
10.10
|
69,290 | 10.28 | 10.35 | 10.07 | 0 | 0 | 0 | |
28/11/2018 |
10.28
|
62,530 | 10.42 | 10.45 | 10.28 | 0 | 2,000 | -0.1 | |
27/11/2018 |
10.42
|
73,340 | 10.38 | 10.45 | 10.36 | 0 | 0 | 0 | |
26/11/2018 |
10.38
|
49,410 | 10.45 | 10.49 | 10.38 | 0 | 0 | 0 | |
23/11/2018 |
10.45
|
64,520 | 10.62 | 10.62 | 10.45 | 0 | 0 | 0 | |
22/11/2018 |
10.62
|
60,320 | 10.69 | 10.71 | 10.49 | 0 | 0 | 0 | |
21/11/2018 |
10.69
|
60,900 | 10.59 | 10.69 | 10.49 | 0 | 0 | 0 | |
20/11/2018 |
10.59
|
48,450 | 10.66 | 10.66 | 10.52 | 0 | 0 | 0 | |
19/11/2018 |
10.66
|
58,270 | 10.76 | 10.89 | 10.59 | 0 | 0 | 0 | |
16/11/2018 |
10.76
|
72,530 | 10.76 | 10.78 | 10.47 | 0 | 0 | 0 | |
15/11/2018 |
10.76
|
77,200 | 10.75 | 10.83 | 10.66 | 0 | 0 | 0 | |
14/11/2018 |
10.75
|
92,090 | 10.68 | 10.83 | 10.45 | 0 | 0 | 0 | |
13/11/2018 |
10.68
|
69,160 | 10.62 | 10.76 | 10.55 | 0 | 0 | 0 | |
12/11/2018 |
10.62
|
71,060 | 10.90 | 10.90 | 10.62 | 0 | 5,000 | -0.2 | |
09/11/2018 |
10.90
|
113,240 | 10.45 | 10.90 | 10.33 | 0 | 0 | 0 | |
08/11/2018 |
10.45
|
83,080 | 10.28 | 10.52 | 10.28 | 0 | 0 | 0 | |
07/11/2018 |
10.28
|
87,690 | 10.00 | 10.28 | 10.00 | 0 | 2,000 | -0.1 | |
06/11/2018 |
10.00
|
117,880 | 10.17 | 10.43 | 10.00 | 0 | 3,470 | -0.1 | |
05/11/2018 |
10.17
|
86,350 | 10.15 | 10.28 | 10.10 | 0 | 0 | 0 | |
02/11/2018 |
10.15
|
155,790 | 10.10 | 10.40 | 10.14 | 0 | 0 | 0 | |
01/11/2018 |
10.10
|
58,420 | 10.08 | 10.15 | 10.08 | 0 | 0 | 0 | |
31/10/2018 |
10.08
|
82,170 | 9.89 | 10.26 | 9.95 | 0 | 1,000 | -0.0 | |
30/10/2018 |
9.89
|
77,420 | 9.82 | 9.96 | 9.82 | 0 | 0 | 0 | |
29/10/2018 |
9.82
|
65,080 | 9.70 | 9.82 | 9.58 | 0 | 0 | 0 | |
26/10/2018 |
9.70
|
67,620 | 9.58 | 9.79 | 9.51 | 0 | 0 | 0 | |
25/10/2018 |
9.58
|
60,380 | 9.68 | 9.68 | 9.41 | 0 | 0 | 0 | |
24/10/2018 |
9.68
|
71,520 | 9.61 | 9.74 | 9.54 | 0 | 0 | 0 | |
23/10/2018 |
9.61
|
61,710 | 9.82 | 9.82 | 9.48 | 0 | 0 | 0 | |
22/10/2018 |
9.82
|
47,600 | 9.79 | 9.96 | 9.79 | 0 | 0 | 0 | |
19/10/2018 |
9.79
|
52,080 | 9.86 | 9.86 | 9.67 | 0 | 0 | 0 | |
18/10/2018 |
9.86
|
49,350 | 10.03 | 10.14 | 9.79 | 0 | 0 | 0 | |
17/10/2018 |
10.03
|
59,550 | 9.81 | 10.10 | 9.75 | 0 | 0 | 0 | |
16/10/2018 |
9.81
|
55,900 | 9.72 | 9.93 | 9.72 | 0 | 0 | 0 | |
15/10/2018 |
9.72
|
61,920 | 9.65 | 9.79 | 9.37 | 0 | 0 | 0 | |
12/10/2018 |
9.65
|
57,780 | 9.60 | 9.79 | 9.51 | 0 | 0 | 0 | |
11/10/2018 |
9.60
|
41,610 | 9.74 | 9.74 | 9.06 | 0 | 0 | 0 | |
10/10/2018 |
9.74
|
59,600 | 9.72 | 9.74 | 9.41 | 0 | 0 | 0 | |
09/10/2018 |
9.72
|
54,480 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
08/10/2018 |
9.72
|
46,350 | 9.82 | 9.84 | 9.68 | 0 | 0 | 0 | |
05/10/2018 |
9.82
|
48,050 | 10.03 | 10.03 | 9.75 | 0 | 500 | -0.0 | |
04/10/2018 |
10.03
|
56,880 | 9.96 | 10.03 | 9.93 | 0 | 0 | 0 | |
03/10/2018 |
9.96
|
53,670 | 9.89 | 10.00 | 9.81 | 0 | 0 | 0 | |
02/10/2018 |
9.89
|
42,130 | 9.89 | 9.93 | 9.79 | 0 | 0 | 0 | |
01/10/2018 |
9.89
|
45,030 | 9.96 | 10.00 | 9.86 | 0 | 0 | 0 | |
28/09/2018 |
9.96
|
46,300 | 10.10 | 10.28 | 9.96 | 0 | 0 | 0 | |
27/09/2018 |
10.10
|
51,420 | 10.17 | 10.35 | 10.07 | 0 | 100 | -0.0 | |
26/09/2018 |
10.17
|
58,580 | 10.14 | 10.28 | 10.08 | 0 | 0 | 0 | |
25/09/2018 |
10.14
|
64,610 | 10.24 | 10.28 | 10.07 | 0 | 0 | 0 | |
24/09/2018 |
10.24
|
55,580 | 10.28 | 10.43 | 10.15 | 0 | 0 | 0 | |
21/09/2018 |
10.28
|
82,740 | 10.07 | 10.43 | 10.10 | 0 | 0 | 0 | |
20/09/2018 |
10.07
|
82,020 | 9.95 | 10.28 | 9.68 | 0 | 0 | 0 |