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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
10.36
|
271,970 | 10.40 | 10.71 | 10.32 | 0 | 0 | 0 | |
18/09/2018 |
10.40
|
143,810 | 10.55 | 10.71 | 10.40 | 300 | 0 | 0.0 | |
17/09/2018 |
10.55
|
167,820 | 10.63 | 10.67 | 10.51 | 0 | 0 | 0 | |
14/09/2018 |
10.63
|
171,960 | 10.63 | 10.67 | 10.55 | 0 | 0 | 0 | |
13/09/2018 |
10.63
|
137,770 | 10.59 | 10.67 | 10.55 | 0 | 0 | 0 | |
12/09/2018 |
10.59
|
279,290 | 10.63 | 10.75 | 10.59 | 0 | 0 | 0 | |
11/09/2018 |
10.63
|
252,910 | 10.71 | 10.75 | 10.55 | 0 | 0 | 0 | |
10/09/2018 |
10.71
|
228,370 | 10.55 | 10.78 | 10.63 | 0 | 0 | 0 | |
07/09/2018 |
10.55
|
162,210 | 10.63 | 10.63 | 10.55 | 0 | 0 | 0 | |
06/09/2018 |
10.63
|
197,680 | 10.59 | 10.78 | 10.55 | 0 | 0 | 0 | |
05/09/2018 |
10.59
|
173,540 | 10.86 | 10.86 | 10.59 | 0 | 5,640 | -0.1 | |
04/09/2018 |
10.86
|
227,900 | 10.94 | 11.01 | 10.71 | 0 | 0 | 0 | |
31/08/2018 |
10.94
|
342,970 | 11.05 | 11.17 | 10.71 | 200 | 0 | 0.0 | |
30/08/2018 |
11.05
|
291,240 | 11.09 | 11.09 | 10.55 | 0 | 0 | 0 | |
29/08/2018 |
11.09
|
343,850 | 10.55 | 11.09 | 10.01 | 0 | 0 | 0 | |
28/08/2018 |
10.55
|
404,340 | 11.32 | 11.52 | 10.55 | 0 | 0 | 0 | |
27/08/2018 |
11.32
|
206,180 | 11.25 | 11.36 | 11.25 | 0 | 0 | 0 | |
24/08/2018 |
11.25
|
310,930 | 11.09 | 11.32 | 11.01 | 0 | 3,450 | -0.1 | |
23/08/2018 |
11.09
|
230,660 | 11.44 | 11.52 | 11.09 | 0 | 0 | 0 | |
22/08/2018 |
11.44
|
367,180 | 11.13 | 11.55 | 11.17 | 0 | 0 | 0 | |
21/08/2018 |
11.13
|
408,900 | 10.63 | 11.17 | 10.51 | 0 | 1,000 | -0.0 | |
20/08/2018 |
10.63
|
212,860 | 10.55 | 10.82 | 10.51 | 0 | 0 | 0 | |
17/08/2018 |
10.55
|
248,710 | 10.63 | 10.71 | 10.48 | 0 | 0 | 0 | |
16/08/2018 |
10.63
|
129,330 | 10.63 | 10.63 | 10.36 | 0 | 0 | 0 | |
15/08/2018 |
10.63
|
231,910 | 10.78 | 10.86 | 10.48 | 190 | 60,000 | -0.8 | |
14/08/2018 |
10.78
|
334,010 | 10.90 | 10.94 | 10.71 | 0 | 0 | 0 | |
13/08/2018 |
10.90
|
291,510 | 10.98 | 11.09 | 10.67 | 0 | 0 | 0 | |
10/08/2018 |
10.98
|
368,640 | 11.01 | 11.05 | 10.63 | 0 | 0 | 0 | |
09/08/2018 |
11.01
|
302,840 | 10.78 | 11.25 | 10.78 | 0 | 0 | 0 | |
08/08/2018 |
10.78
|
437,750 | 11.32 | 11.55 | 10.78 | 0 | 0 | 0 | |
07/08/2018 |
11.32
|
285,180 | 11.63 | 11.63 | 11.17 | 0 | 0 | 0 | |
06/08/2018 |
11.63
|
431,790 | 11.75 | 11.75 | 11.36 | 0 | 0 | 0 | |
03/08/2018 |
11.75
|
699,820 | 11.75 | 11.86 | 11.71 | 0 | 0 | 0 | |
02/08/2018 |
11.75
|
637,830 | 11.55 | 11.86 | 11.55 | 0 | 0 | 0 | |
01/08/2018 |
11.55
|
743,880 | 11.32 | 11.71 | 11.17 | 0 | 0 | 0 | |
31/07/2018 |
11.32
|
501,350 | 11.01 | 11.55 | 10.98 | 0 | 0 | 0 | |
30/07/2018 |
11.01
|
516,100 | 11.13 | 11.36 | 11.01 | 0 | 0 | 0 | |
27/07/2018 |
11.13
|
484,640 | 11.36 | 11.36 | 11.09 | 0 | 0 | 0 | |
26/07/2018 |
11.36
|
557,160 | 11.44 | 11.44 | 11.25 | 0 | 0 | 0 | |
25/07/2018 |
11.44
|
467,150 | 11.44 | 11.52 | 11.28 | 0 | 0 | 0 | |
24/07/2018 |
11.44
|
321,540 | 11.55 | 11.67 | 11.40 | 0 | 0 | 0 | |
23/07/2018 |
11.55
|
489,840 | 11.55 | 11.71 | 11.44 | 0 | 0 | 0 | |
20/07/2018 |
11.55
|
464,940 | 11.55 | 11.59 | 11.32 | 0 | 0 | 0 | |
19/07/2018 |
11.55
|
358,220 | 11.17 | 11.55 | 11.17 | 0 | 0 | 0 | |
18/07/2018 |
11.17
|
295,210 | 10.98 | 11.17 | 10.90 | 0 | 0 | 0 | |
17/07/2018 |
10.98
|
145,370 | 10.82 | 11.05 | 10.71 | 0 | 0 | 0 | |
16/07/2018 |
10.82
|
113,530 | 10.78 | 11.17 | 10.78 | 0 | 4,750 | -0.1 | |
13/07/2018 |
10.78
|
42,000 | 10.71 | 10.78 | 10.59 | 120 | 0 | 0.0 | |
12/07/2018 |
10.71
|
10,440 | 10.94 | 10.94 | 10.48 | 730 | 0 | 0.0 | |
11/07/2018 |
10.94
|
34,970 | 11.32 | 11.32 | 10.71 | 0 | 0 | 0 | |
10/07/2018 |
11.32
|
30,720 | 11.82 | 11.82 | 11.17 | 0 | 0 | 0 | |
09/07/2018 |
11.82
|
91,010 | 11.86 | 11.98 | 11.40 | 0 | 100 | -0.0 | |
06/07/2018 |
11.86
|
141,260 | 11.86 | 12.32 | 11.17 | 500 | 0 | 0.0 | |
05/07/2018 |
11.86
|
152,690 | 12.32 | 12.71 | 11.75 | 0 | 0 | 0 | |
04/07/2018 |
12.32
|
179,990 | 11.94 | 12.32 | 11.71 | 520 | 4,400 | -0.1 | |
03/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
03/07/2018 |
11.94
|
121,670 | 12.13 | 12.25 | 11.55 | 100 | 0 | 0.0 | |
02/07/2018 |
12.13
|
354,790 | 11.43 | 12.13 | 10.94 | 0 | 0 | 0 | |
29/06/2018 |
11.43
|
294,470 | 10.88 | 11.43 | 10.75 | 4,500 | 0 | 0.1 | |
28/06/2018 |
10.88
|
255,340 | 11.10 | 11.10 | 10.66 | 0 | 0 | 0 | |
27/06/2018 |
11.10
|
246,030 | 10.56 | 11.10 | 10.27 | 0 | 0 | 0 | |
26/06/2018 |
10.56
|
195,160 | 10.66 | 10.66 | 10.43 | 0 | 0 | 0 | |
25/06/2018 |
10.66
|
229,080 | 10.46 | 10.66 | 10.27 | 0 | 0 | 0 | |
22/06/2018 |
10.46
|
51,160 | 10.49 | 10.59 | 10.27 | 5,000 | 0 | 0.1 | |
21/06/2018 |
10.49
|
57,950 | 10.59 | 10.59 | 10.27 | 0 | 1,170 | -0.0 | |
20/06/2018 |
10.59
|
274,420 | 10.40 | 10.72 | 10.27 | 4,900 | 0 | 0.1 | |
19/06/2018 |
10.40
|
191,170 | 10.78 | 10.78 | 10.05 | 0 | 0 | 0 | |
18/06/2018 |
10.78
|
61,450 | 11.07 | 11.07 | 10.59 | 0 | 0 | 0 | |
15/06/2018 |
11.07
|
60,870 | 10.98 | 11.14 | 10.91 | 0 | 0 | 0 | |
14/06/2018 |
10.98
|
77,730 | 11.04 | 11.23 | 10.98 | 0 | 8,300 | -0.1 | |
13/06/2018 |
11.04
|
236,970 | 10.91 | 11.20 | 10.88 | 0 | 25,300 | -0.4 | |
12/06/2018 |
10.91
|
147,730 | 11.17 | 11.17 | 10.91 | 0 | 0 | 0 | |
11/06/2018 |
11.17
|
130,540 | 11.36 | 11.36 | 11.17 | 0 | 0 | 0 | |
08/06/2018 |
11.36
|
267,960 | 11.39 | 11.49 | 11.30 | 0 | 5,000 | -0.1 | |
07/06/2018 |
11.39
|
334,710 | 10.91 | 11.46 | 10.91 | 0 | 0 | 0 | |
06/06/2018 |
10.91
|
333,180 | 10.85 | 10.91 | 10.72 | 15,000 | 0 | 0.3 | |
05/06/2018 |
10.85
|
231,880 | 10.82 | 10.88 | 10.59 | 0 | 0 | 0 | |
04/06/2018 |
10.82
|
176,750 | 10.85 | 10.91 | 10.62 | 6,000 | 0 | 0.1 | |
01/06/2018 |
10.85
|
168,230 | 10.88 | 10.91 | 10.66 | 0 | 0 | 0 | |
31/05/2018 |
10.88
|
109,190 | 10.91 | 11.04 | 10.78 | 0 | 0 | 0 | |
30/05/2018 |
10.91
|
102,130 | 10.91 | 10.91 | 10.69 | 0 | 0 | 0 | |
29/05/2018 |
10.91
|
71,800 | 10.78 | 10.94 | 10.59 | 0 | 0 | 0 | |
28/05/2018 |
10.78
|
70,140 | 11.55 | 11.55 | 10.78 | 0 | 0 | 0 | |
25/05/2018 |
11.55
|
168,340 | 11.52 | 11.62 | 11.39 | 0 | 1,540 | -0.0 | |
24/05/2018 |
11.52
|
125,630 | 11.55 | 11.55 | 11.23 | 0 | 0 | 0 | |
23/05/2018 |
11.55
|
39,350 | 11.68 | 11.68 | 11.33 | 0 | 0 | 0 | |
22/05/2018 |
11.68
|
141,900 | 11.81 | 11.81 | 11.23 | 0 | 680 | -0.0 | |
21/05/2018 |
11.81
|
114,450 | 11.81 | 11.88 | 11.43 | 0 | 0 | 0 | |
18/05/2018 |
11.81
|
138,920 | 11.81 | 11.88 | 11.46 | 0 | 0 | 0 | |
17/05/2018 |
11.81
|
314,260 | 11.88 | 12.04 | 11.07 | 0 | 0 | 0 | |
16/05/2018 |
11.88
|
112,840 | 12.10 | 12.10 | 11.81 | 0 | 0 | 0 | |
15/05/2018 |
12.10
|
404,860 | 12.07 | 12.20 | 12.07 | 0 | 22,340 | -0.4 | |
14/05/2018 |
12.07
|
373,030 | 11.81 | 12.07 | 11.68 | 300 | 0 | 0.0 | |
11/05/2018 |
11.81
|
395,810 | 11.81 | 11.81 | 11.49 | 0 | 0 | 0 | |
10/05/2018 |
11.81
|
317,410 | 11.75 | 11.81 | 11.36 | 0 | 31,000 | -0.6 | |
09/05/2018 |
11.75
|
372,700 | 11.88 | 11.88 | 11.62 | 0 | 0 | 0 | |
08/05/2018 |
11.88
|
315,460 | 12.00 | 12.00 | 11.68 | 0 | 11,370 | -0.2 | |
07/05/2018 |
12.00
|
350,660 | 12.00 | 12.00 | 11.23 | 164,710 | 164,710 | 0 | |
04/05/2018 |
12.00
|
480,960 | 11.49 | 12.00 | 11.30 | 5,000 | 0 | 0.1 | |
03/05/2018 |
11.49
|
270,000 | 10.78 | 11.49 | 10.43 | 0 | 0 | 0 | |
02/05/2018 |
10.78
|
150,420 | 10.82 | 10.88 | 10.62 | 40,000 | 0 | 0.7 |