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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7.37
|
62,600 | 7.37 | 7.46 | 7.37 | 500 | 20,100 | -0.2 | |
18/09/2018 |
7.37
|
44,400 | 7.33 | 7.37 | 7.27 | 500 | 0 | 0.0 | |
17/09/2018 |
7.33
|
38,970 | 7.40 | 7.43 | 7.33 | 0 | 0 | 0 | |
14/09/2018 |
7.40
|
44,090 | 7.33 | 7.40 | 7.30 | 0 | 620 | -0.0 | |
13/09/2018 |
7.33
|
43,210 | 7.40 | 7.43 | 7.30 | 100 | 400 | -0.0 | |
12/09/2018 |
7.40
|
33,140 | 7.33 | 7.46 | 7.30 | 1,280 | 1,310 | -0.0 | |
11/09/2018 |
7.33
|
73,060 | 7.30 | 7.46 | 7.24 | 750 | 0 | 0.0 | |
10/09/2018 |
7.30
|
44,250 | 7.21 | 7.30 | 7.21 | 3,130 | 0 | 0.0 | |
07/09/2018 |
7.21
|
40,910 | 7.24 | 7.27 | 7.15 | 0 | 0 | 0 | |
06/09/2018 |
7.24
|
46,570 | 7.24 | 7.24 | 7.15 | 100 | 2,320 | -0.0 | |
05/09/2018 |
7.24
|
42,240 | 7.27 | 7.33 | 7.15 | 200 | 5,300 | -0.1 | |
04/09/2018 |
7.27
|
29,760 | 7.43 | 7.46 | 7.27 | 0 | 0 | 0 | |
31/08/2018 |
7.43
|
49,030 | 7.43 | 7.46 | 7.37 | 0 | 0 | 0 | |
30/08/2018 |
7.43
|
53,830 | 7.43 | 7.46 | 7.43 | 0 | 0 | 0 | |
29/08/2018 |
7.43
|
43,000 | 7.43 | 7.43 | 7.37 | 0 | 0 | 0 | |
28/08/2018 |
7.43
|
23,210 | 7.46 | 7.49 | 7.40 | 0 | 0 | 0 | |
27/08/2018 |
7.46
|
47,890 | 7.33 | 7.46 | 7.33 | 2,370 | 0 | 0.0 | |
24/08/2018 |
7.33
|
56,520 | 7.37 | 7.40 | 7.30 | 0 | 0 | 0 | |
23/08/2018 |
7.37
|
57,750 | 7.37 | 7.40 | 7.27 | 0 | 0 | 0 | |
22/08/2018 |
7.37
|
73,890 | 7.40 | 7.43 | 7.33 | 3,800 | 500 | 0.0 | |
21/08/2018 |
7.40
|
50,160 | 7.40 | 7.52 | 7.33 | 0 | 0 | 0 | |
20/08/2018 |
7.40
|
50,740 | 7.43 | 7.46 | 7.30 | 0 | 10 | -0.0 | |
17/08/2018 |
7.43
|
43,130 | 7.43 | 7.52 | 7.40 | 0 | 0 | 0 | |
16/08/2018 |
7.43
|
63,580 | 7.46 | 7.65 | 7.40 | 0 | 0 | 0 | |
15/08/2018 |
7.46
|
63,600 | 7.68 | 7.71 | 7.46 | 0 | 0 | 0 | |
14/08/2018 |
7.68
|
85,900 | 7.65 | 7.77 | 7.62 | 0 | 0 | 0 | |
13/08/2018 |
7.65
|
100,550 | 7.58 | 7.68 | 7.49 | 0 | 0 | 0 | |
10/08/2018 |
7.58
|
47,420 | 7.58 | 7.65 | 7.46 | 0 | 0 | 0 | |
09/08/2018 |
7.58
|
52,730 | 7.46 | 7.62 | 7.49 | 16,000 | 0 | 0.2 | |
08/08/2018 |
7.46
|
88,440 | 7.40 | 7.71 | 7.40 | 0 | 0 | 0 | |
07/08/2018 |
7.40
|
50,380 | 7.49 | 7.49 | 7.33 | 0 | 0 | 0 | |
06/08/2018 |
7.49
|
25,340 | 7.49 | 7.52 | 7.46 | 0 | 0 | 0 | |
03/08/2018 |
7.49
|
42,410 | 7.40 | 7.65 | 7.49 | 0 | 0 | 0 | |
02/08/2018 |
7.40
|
33,760 | 7.65 | 7.74 | 7.40 | 0 | 350 | -0.0 | |
01/08/2018 |
7.65
|
45,320 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 | |
31/07/2018 |
7.52
|
68,220 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 | |
30/07/2018 |
7.43
|
51,610 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 | |
27/07/2018 |
7.43
|
64,240 | 7.43 | 7.49 | 7.33 | 0 | 0 | 0 | |
26/07/2018 |
7.43
|
53,420 | 7.40 | 7.49 | 7.24 | 500 | 0 | 0.0 | |
25/07/2018 |
7.40
|
101,580 | 7.52 | 7.65 | 7.37 | 49,390 | 0 | 0.6 | |
24/07/2018 |
7.52
|
115,290 | 7.52 | 7.65 | 7.33 | 39,300 | 0 | 0.5 | |
23/07/2018 |
7.52
|
84,400 | 7.65 | 7.65 | 7.40 | 25,400 | 0 | 0.3 | |
20/07/2018 |
7.65
|
65,850 | 7.58 | 7.77 | 7.52 | 0 | 0 | 0 | |
19/07/2018 |
7.58
|
226,610 | 7.37 | 7.87 | 7.58 | 0 | 0 | 0 | |
18/07/2018 |
7.37
|
191,210 | 6.90 | 7.37 | 7.21 | 0 | 2,920 | -0.0 | |
17/07/2018 |
6.90
|
75,230 | 6.90 | 7.08 | 6.90 | 0 | 13,890 | -0.2 | |
16/07/2018 |
6.90
|
60,910 | 6.90 | 7.02 | 6.90 | 0 | 0 | 0 | |
13/07/2018 |
6.90
|
31,680 | 6.99 | 6.99 | 6.83 | 0 | 0 | 0 | |
12/07/2018 |
6.99
|
42,830 | 6.77 | 7.02 | 6.90 | 0 | 0 | 0 | |
11/07/2018 |
6.77
|
103,990 | 7.08 | 7.08 | 6.61 | 0 | 0 | 0 | |
10/07/2018 |
7.08
|
62,810 | 7.37 | 7.37 | 7.08 | 4,300 | 0 | 0.1 | |
09/07/2018 |
7.37
|
43,060 | 7.52 | 7.62 | 7.37 | 0 | 0 | 0 | |
06/07/2018 |
7.52
|
46,860 | 7.18 | 7.52 | 6.83 | 0 | 6,560 | -0.1 | |
05/07/2018 |
7.18
|
46,110 | 7.18 | 7.46 | 7.08 | 940 | 0 | 0.0 | |
04/07/2018 |
7.18
|
68,410 | 7.46 | 7.71 | 7.08 | 1,700 | 3,440 | -0.0 | |
03/07/2018 |
7.46
|
41,010 | 7.65 | 7.90 | 7.40 | 180 | 0 | 0.0 | |
02/07/2018 |
7.65
|
53,850 | 7.90 | 7.90 | 7.65 | 0 | 0 | 0 | |
29/06/2018 |
7.90
|
76,390 | 7.77 | 7.96 | 7.74 | 0 | 30 | -0.0 | |
28/06/2018 |
7.77
|
58,830 | 7.71 | 8.24 | 7.71 | 10,180 | 0 | 0.1 | |
27/06/2018 |
7.71
|
98,020 | 7.87 | 8.12 | 7.71 | 0 | 0 | 0 | |
26/06/2018 |
7.87
|
99,390 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
25/06/2018 |
7.96
|
104,290 | 7.96 | 8.21 | 7.77 | 0 | 0 | 0 | |
22/06/2018 |
7.96
|
98,580 | 7.96 | 7.96 | 7.84 | 0 | 870 | -0.0 | |
21/06/2018 |
7.96
|
91,810 | 7.90 | 8.09 | 7.77 | 0 | 13,000 | -0.2 | |
20/06/2018 |
7.90
|
102,860 | 7.65 | 7.93 | 7.68 | 0 | 0 | 0 | |
19/06/2018 |
7.65
|
70,710 | 7.96 | 7.96 | 7.52 | 0 | 0 | 0 | |
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.1 (Volume + 3.10%, Ratio=0.03) | |||||||||
18/06/2018 |
7.96
|
63,130 | 7.90 | 8.15 | 7.84 | 0 | 0 | 0 | |
15/06/2018 |
7.90
|
105,320 | 7.90 | 8.03 | 7.84 | 0 | 200 | -0.0 | |
14/06/2018 |
7.90
|
102,570 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
13/06/2018 |
8.09
|
111,520 | 8.03 | 8.15 | 7.93 | 0 | 0 | 0 | |
12/06/2018 |
8.03
|
205,690 | 8.48 | 8.48 | 7.90 | 1,350 | 0 | 0.0 | |
11/06/2018 |
8.48
|
101,210 | 8.51 | 8.51 | 8.27 | 0 | 0 | 0 | |
08/06/2018 |
8.51
|
191,240 | 8.51 | 8.60 | 8.39 | 200 | 100 | 0.0 | |
07/06/2018 |
8.51
|
688,930 | 8.21 | 8.63 | 8.15 | 215,240 | 27,000 | 2.5 | |
06/06/2018 |
8.21
|
209,320 | 8.03 | 8.45 | 8.03 | 180 | 0 | 0.0 | |
05/06/2018 |
8.03
|
57,980 | 8.03 | 8.06 | 8.00 | 0 | 0 | 0 | |
04/06/2018 |
8.03
|
61,880 | 8.03 | 8.06 | 7.90 | 15,600 | 0 | 0.2 | |
01/06/2018 |
8.03
|
76,040 | 8.03 | 8.09 | 7.96 | 0 | 0 | 0 | |
31/05/2018 |
8.03
|
102,660 | 8.03 | 8.09 | 7.90 | 0 | 0 | 0 | |
30/05/2018 |
8.03
|
85,700 | 8.03 | 8.18 | 7.96 | 0 | 0 | 0 | |
29/05/2018 |
8.03
|
102,830 | 7.90 | 8.09 | 7.78 | 0 | 0 | 0 | |
28/05/2018 |
7.90
|
72,200 | 8.15 | 8.33 | 7.72 | 100 | 21,800 | -0.3 | |
25/05/2018 |
8.15
|
47,570 | 8.15 | 8.33 | 7.96 | 0 | 0 | 0 | |
24/05/2018 |
8.15
|
53,420 | 8.30 | 8.39 | 8.03 | 0 | 15,290 | -0.2 | |
23/05/2018 |
8.30
|
67,400 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 | |
22/05/2018 |
8.21
|
136,670 | 8.27 | 8.27 | 7.96 | 0 | 0 | 0 | |
21/05/2018 |
8.27
|
61,310 | 8.30 | 8.33 | 8.27 | 50 | 0 | 0.0 | |
18/05/2018 |
8.30
|
76,000 | 8.30 | 8.33 | 8.27 | 300 | 0 | 0.0 | |
17/05/2018 |
8.30
|
81,750 | 8.39 | 8.51 | 8.27 | 0 | 10 | -0.0 | |
16/05/2018 |
8.39
|
131,120 | 8.54 | 8.63 | 8.39 | 7,400 | 0 | 0.1 | |
15/05/2018 |
8.54
|
97,680 | 8.69 | 8.76 | 8.54 | 7,120 | 0 | 0.1 | |
14/05/2018 |
8.69
|
123,060 | 8.79 | 8.88 | 8.69 | 10 | 11,000 | -0.2 | |
11/05/2018 |
8.79
|
88,830 | 8.79 | 8.79 | 8.51 | 1,230 | 0 | 0.0 | |
10/05/2018 |
8.79
|
111,400 | 8.79 | 8.91 | 8.72 | 5,840 | 0 | 0.1 | |
09/05/2018 |
8.79
|
136,880 | 8.88 | 8.94 | 8.76 | 1,420 | 0 | 0.0 | |
08/05/2018 |
8.88
|
225,480 | 9.03 | 9.18 | 8.79 | 11,000 | 0 | 0.2 | |
07/05/2018 |
9.03
|
252,400 | 8.94 | 9.12 | 9.00 | 370 | 0 | 0.0 | |
04/05/2018 |
8.94
|
165,710 | 8.94 | 9.06 | 8.88 | 0 | 0 | 0 | |
03/05/2018 |
8.94
|
231,050 | 8.88 | 8.94 | 8.69 | 0 | 210 | -0.0 | |
02/05/2018 |
8.88
|
240,950 | 8.76 | 8.91 | 8.76 | 31,310 | 0 | 0.5 |