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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
15.50
|
14,800 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
18/09/2018 |
15.50
|
9,000 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
17/09/2018 |
15.50
|
34,900 | 15.50 | 15.50 | 15.50 | 0 | 2,900 | -0.0 | |
14/09/2018 |
15.50
|
9,200 | 15.40 | 15.60 | 15.50 | 0 | 0 | 0 | |
13/09/2018 |
15.40
|
200 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 | |
12/09/2018 |
15.50
|
3,700 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
11/09/2018 |
15.70
|
45,200 | 15.50 | 15.70 | 15.50 | 0 | 1,300 | -0.0 | |
10/09/2018 |
15.50
|
43,000 | 15.40 | 15.50 | 15.40 | 0 | 5,000 | -0.1 | |
07/09/2018 |
15.40
|
20,100 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 | |
06/09/2018 |
15.40
|
39,800 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 | |
05/09/2018 |
15.50
|
13,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
04/09/2018 |
15.50
|
14,102 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 | |
31/08/2018 |
15.50
|
8,985 | 15.00 | 15.50 | 15.00 | 0 | 1,000 | -0.0 | |
30/08/2018 |
15.00
|
13,166 | 14.50 | 15.00 | 14.30 | 0 | 3,000 | -0.0 | |
29/08/2018 |
14.50
|
17,300 | 14.40 | 14.60 | 14.00 | 0 | 6,000 | -0.1 | |
28/08/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
27/08/2018 |
14.40
|
30,840 | 13.70 | 14.50 | 13.70 | 0 | 22,990 | -0.3 | |
24/08/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
23/08/2018 |
13.70
|
600 | 13.50 | 13.70 | 13.60 | 0 | 0 | 0 | |
22/08/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/08/2018 |
13.50
|
6,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
20/08/2018 |
13.50
|
1,000 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 | |
17/08/2018 |
14.40
|
200 | 14.20 | 14.40 | 14.20 | 0 | 100 | -0.0 | |
16/08/2018 |
14.20
|
6,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
15/08/2018 |
14.20
|
7,245 | 13.80 | 14.30 | 13.80 | 0 | 0 | 0 | |
14/08/2018 |
13.80
|
7,829 | 13.80 | 14.00 | 13.00 | 0 | 0 | 0 | |
13/08/2018 |
13.80
|
600 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 | |
10/08/2018 |
13.90
|
497 | 13.50 | 14.00 | 13.00 | 0 | 0 | 0 | |
09/08/2018 |
13.50
|
2,200 | 13.30 | 14.00 | 13.50 | 0 | 0 | 0 | |
08/08/2018 |
13.30
|
130 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 | |
07/08/2018 |
13.10
|
1,050 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 | |
06/08/2018 |
13.70
|
2,110 | 13.00 | 13.70 | 12.80 | 0 | 0 | 0 | |
03/08/2018 |
13.00
|
1,100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
02/08/2018 |
13.00
|
33,000 | 13.00 | 13.00 | 12.30 | 0 | 0 | 0 | |
01/08/2018 |
13.00
|
12,702 | 13.00 | 13.00 | 12.60 | 0 | 0 | 0 | |
31/07/2018 |
13.00
|
26,500 | 13.00 | 13.50 | 13.00 | 0 | 0 | 0 | |
30/07/2018 |
13.00
|
14,510 | 13.50 | 13.50 | 13.00 | 0 | 0 | 0 | |
27/07/2018 |
13.50
|
18,700 | 13.80 | 13.90 | 13.50 | 0 | 5,900 | -0.1 | |
26/07/2018 |
13.80
|
1,392 | 14.20 | 14.20 | 13.80 | 0 | 1,300 | -0.0 | |
25/07/2018 |
14.20
|
33,500 | 13.80 | 14.20 | 13.60 | 0 | 5,000 | -0.1 | |
24/07/2018 |
13.80
|
76,900 | 14.30 | 14.30 | 13.80 | 0 | 5,000 | -0.1 | |
23/07/2018 |
14.30
|
5,370 | 14.50 | 14.50 | 13.80 | 0 | 4,504 | -0.1 | |
20/07/2018 |
14.50
|
9,900 | 14.60 | 14.60 | 13.80 | 0 | 300 | -0.0 | |
19/07/2018 |
14.60
|
20,100 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 | |
18/07/2018 |
14.70
|
9,400 | 14.70 | 14.70 | 14.70 | 0 | 1,600 | -0.0 | |
17/07/2018 |
14.70
|
5,200 | 15.00 | 15.00 | 14.70 | 0 | 3,000 | -0.0 | |
16/07/2018 |
15.00
|
5,900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
13/07/2018 |
15.00
|
900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
12/07/2018 |
15.00
|
8,500 | 16.00 | 16.00 | 15.00 | 0 | 8,000 | -0.1 | |
11/07/2018 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
10/07/2018 |
16.00
|
500 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
09/07/2018 |
16.00
|
30 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
06/07/2018 |
16.00
|
12,900 | 16.90 | 16.90 | 15.30 | 100 | 100 | -0 | |
05/07/2018 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
04/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.997 (Volume + 13.00%, Ratio=0.13) Quyền mua cổ phiếu: 100/42.992 Giá: 10 (Volume + 42.99%, Ratio=0.43) | |||||||||
04/07/2018 |
16.90
|
0 | 16.86 | 16.90 | 16.90 | 0 | 0 | 0 | |
03/07/2018 |
16.86
|
45,950 | 17.47 | 17.70 | 16.86 | 0 | 18,100 | -0.4 | |
02/07/2018 |
17.47
|
4,500 | 18.39 | 18.39 | 16.86 | 100 | 1,100 | -0.0 | |
29/06/2018 |
18.39
|
34,900 | 17.55 | 18.39 | 16.09 | 0 | 19,000 | -0.4 | |
28/06/2018 |
17.55
|
6,205 | 18.55 | 18.55 | 17.24 | 0 | 3,100 | -0.1 | |
27/06/2018 |
18.55
|
302,900 | 19.54 | 19.62 | 18.55 | 0 | 8,100 | -0.2 | |
26/06/2018 |
19.54
|
539,007 | 19.16 | 21.07 | 18.01 | 0 | 16,100 | -0.4 | |
25/06/2018 |
19.16
|
469,500 | 18.70 | 19.16 | 18.39 | 0 | 15,800 | -0.4 | |
22/06/2018 |
18.70
|
586,800 | 18.70 | 18.70 | 17.78 | 0 | 1,900 | -0.0 | |
21/06/2018 |
18.70
|
647,600 | 18.70 | 18.70 | 18.16 | 0 | 12,200 | -0.3 | |
20/06/2018 |
18.70
|
327,500 | 17.63 | 18.78 | 17.40 | 0 | 200 | -0.0 | |
19/06/2018 |
17.63
|
58,700 | 16.48 | 18.01 | 16.63 | 0 | 0 | 0 | |
18/06/2018 |
16.48
|
46,800 | 15.71 | 16.55 | 16.09 | 0 | 0 | 0 | |
15/06/2018 |
15.71
|
96,900 | 15.02 | 16.48 | 14.02 | 0 | 0 | 0 | |
14/06/2018 |
15.02
|
50,000 | 15.48 | 15.48 | 14.71 | 0 | 0 | 0 | |
13/06/2018 |
15.48
|
54,100 | 15.40 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/06/2018 |
15.40
|
21,900 | 15.79 | 16.48 | 15.40 | 0 | 0 | 0 | |
11/06/2018 |
15.79
|
3,700 | 15.86 | 15.86 | 14.94 | 0 | 0 | 0 | |
08/06/2018 |
15.86
|
1,647,100 | 15.48 | 15.86 | 14.56 | 0 | 0 | 0 | |
07/06/2018 |
15.48
|
12,400 | 15.33 | 16.25 | 14.02 | 3,600 | 0 | 0.1 | |
06/06/2018 |
15.33
|
2,725 | 16.25 | 16.25 | 15.33 | 0 | 0 | 0 | |
05/06/2018 |
16.25
|
21,200 | 16.25 | 16.25 | 16.09 | 0 | 0 | 0 | |
04/06/2018 |
16.25
|
46,001 | 16.25 | 16.25 | 16.09 | 0 | 0 | 0 | |
01/06/2018 |
16.25
|
75,410 | 16.09 | 16.25 | 15.17 | 0 | 0 | 0 | |
31/05/2018 |
16.09
|
11,500 | 15.63 | 16.09 | 14.94 | 0 | 0 | 0 | |
30/05/2018 |
15.63
|
29,500 | 14.64 | 15.63 | 13.87 | 0 | 0 | 0 | |
29/05/2018 |
14.64
|
1,647,100 | 14.87 | 14.87 | 14.18 | 0 | 0 | 0 | |
28/05/2018 |
14.87
|
45,000 | 14.56 | 14.87 | 13.10 | 0 | 0 | 0 | |
25/05/2018 |
14.56
|
27,100 | 14.64 | 14.64 | 14.56 | 0 | 0 | 0 | |
24/05/2018 |
14.64
|
200 | 14.64 | 15.33 | 14.64 | 0 | 0 | 0 | |
23/05/2018 |
14.64
|
2,100 | 14.94 | 15.33 | 13.87 | 0 | 0 | 0 | |
22/05/2018 |
14.94
|
9,272 | 15.02 | 15.02 | 14.56 | 0 | 0 | 0 | |
21/05/2018 |
15.02
|
5,800 | 14.94 | 15.02 | 14.94 | 0 | 0 | 0 | |
18/05/2018 |
14.94
|
10,000 | 14.64 | 14.94 | 14.94 | 0 | 0 | 0 | |
17/05/2018 |
14.64
|
5,525 | 14.79 | 14.94 | 14.64 | 0 | 0 | 0 | |
16/05/2018 |
14.79
|
76,121 | 14.64 | 14.94 | 14.64 | 1,200 | 1,592 | -0.0 | |
15/05/2018 |
14.64
|
12,000 | 14.48 | 14.64 | 14.56 | 0 | 0 | 0 | |
14/05/2018 |
14.48
|
43,800 | 14.48 | 14.56 | 14.48 | 1,500 | 0 | 0.0 | |
11/05/2018 |
14.48
|
42,800 | 14.48 | 14.56 | 14.41 | 0 | 0 | 0 | |
10/05/2018 |
14.48
|
32,200 | 14.41 | 15.10 | 14.41 | 0 | 0 | 0 | |
09/05/2018 |
14.41
|
30,930 | 14.64 | 15.33 | 14.41 | 1,700 | 0 | 0.0 | |
08/05/2018 |
14.64
|
7,652 | 14.41 | 14.94 | 14.56 | 0 | 0 | 0 | |
07/05/2018 |
14.41
|
7,900 | 14.10 | 14.94 | 14.18 | 0 | 0 | 0 | |
04/05/2018 |
14.10
|
42,300 | 14.18 | 15.17 | 14.10 | 0 | 0 | 0 | |
03/05/2018 |
14.18
|
100 | 14.79 | 14.79 | 14.18 | 0 | 0 | 0 | |
02/05/2018 |
14.79
|
23,302 | 13.87 | 14.79 | 14.18 | 0 | 0 | 0 |