Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2018 |
13.16
|
1,595,690 | 12.67 | 13.31 | 12.56 | 0 | 0 | 0 | |
25/09/2018 |
12.67
|
1,814,650 | 12.26 | 12.71 | 12.22 | 0 | 0 | 0 | |
24/09/2018 |
12.26
|
1,742,730 | 12.34 | 12.56 | 12.07 | 20,000 | 20 | 0.3 | |
21/09/2018 |
12.34
|
1,823,020 | 11.93 | 12.34 | 11.89 | 282,820 | 0 | 4.6 | |
20/09/2018 |
11.93
|
1,220,750 | 11.63 | 11.93 | 11.48 | 0 | 0 | 0 | |
19/09/2018 |
11.63
|
1,666,430 | 11.36 | 11.74 | 11.36 | 20,020 | 0 | 0.3 | |
18/09/2018 |
11.36
|
1,328,230 | 11.33 | 11.44 | 11.10 | 0 | 730,780 | -10.9 | |
17/09/2018 |
11.33
|
1,177,400 | 11.18 | 11.40 | 10.99 | 0 | 5,000 | -0.1 | |
14/09/2018 |
11.18
|
853,550 | 11.44 | 11.55 | 11.18 | 0 | 0 | 0 | |
13/09/2018 |
11.44
|
685,300 | 11.29 | 11.59 | 11.29 | 0 | 0 | 0 | |
12/09/2018 |
11.29
|
1,581,090 | 11.59 | 11.66 | 11.29 | 5,000 | 10,000 | -0.1 | |
11/09/2018 |
11.59
|
1,595,170 | 10.95 | 11.59 | 10.95 | 0 | 0 | 0 | |
10/09/2018 |
10.95
|
490,990 | 11.07 | 11.14 | 10.95 | 0 | 0 | 0 | |
07/09/2018 |
11.07
|
581,920 | 10.88 | 11.10 | 10.84 | 479,000 | 0 | 6.5 | |
06/09/2018 |
10.88
|
901,880 | 10.65 | 10.88 | 10.62 | 140,200 | 1,500 | 2.0 | |
05/09/2018 |
10.65
|
888,990 | 10.69 | 10.88 | 10.58 | 0 | 0 | 0 | |
04/09/2018 |
10.69
|
1,303,800 | 11.07 | 11.07 | 10.62 | 1,620 | 20 | 0.0 | |
31/08/2018 |
11.07
|
1,061,590 | 11.36 | 11.51 | 11.07 | 0 | 0 | 0 | |
30/08/2018 |
11.36
|
1,755,360 | 11.07 | 11.36 | 10.84 | 0 | 819,540 | -12.0 | |
29/08/2018 |
11.07
|
1,302,380 | 10.77 | 11.07 | 10.65 | 0 | 0 | 0 | |
28/08/2018 |
10.77
|
640,240 | 10.92 | 10.99 | 10.77 | 1,500 | 0 | 0.0 | |
27/08/2018 |
10.92
|
866,260 | 11.21 | 11.21 | 10.92 | 0 | 1,000 | -0.0 | |
24/08/2018 |
11.21
|
1,369,400 | 10.92 | 11.21 | 10.84 | 0 | 0 | 0 | |
23/08/2018 |
10.92
|
1,140,710 | 10.65 | 10.99 | 10.58 | 1,000 | 0 | 0.0 | |
22/08/2018 |
10.65
|
848,180 | 10.77 | 10.95 | 10.62 | 0 | 0 | 0 | |
21/08/2018 |
10.77
|
1,195,690 | 10.17 | 10.77 | 10.13 | 0 | 3,060 | -0.0 | |
20/08/2018 |
10.17
|
896,520 | 10.21 | 10.36 | 10.02 | 0 | 500 | -0.0 | |
17/08/2018 |
10.21
|
696,690 | 10.39 | 10.50 | 10.21 | 0 | 1,500 | -0.0 | |
16/08/2018 |
10.39
|
638,080 | 9.94 | 10.39 | 9.72 | 10 | 0 | 0.0 | |
15/08/2018 |
9.94
|
1,982,100 | 9.94 | 10.24 | 9.72 | 10 | 500,000 | -6.6 | |
14/08/2018 |
9.94
|
2,237,480 | 10.47 | 10.69 | 9.94 | 3,060 | 529,000 | -7.3 | |
13/08/2018 |
10.47
|
859,070 | 10.47 | 10.69 | 10.24 | 0 | 2,000 | -0.0 | |
10/08/2018 |
10.47
|
1,570,820 | 10.84 | 10.95 | 10.28 | 0 | 500,000 | -7.0 | |
09/08/2018 |
10.84
|
1,246,940 | 10.99 | 11.10 | 10.77 | 0 | 0 | 0 | |
08/08/2018 |
10.99
|
1,207,920 | 10.73 | 10.99 | 10.69 | 10,000 | 0 | 0.1 | |
07/08/2018 |
10.73
|
1,201,400 | 10.99 | 10.99 | 10.47 | 10 | 0 | 0.0 | |
06/08/2018 |
10.99
|
678,680 | 11.14 | 11.14 | 10.88 | 0 | 0 | 0 | |
03/08/2018 |
11.14
|
2,071,960 | 10.84 | 11.36 | 10.77 | 2,000 | 794,150 | -11.5 | |
02/08/2018 |
10.84
|
1,390,280 | 10.43 | 10.84 | 10.17 | 0 | 14,500 | -0.2 | |
01/08/2018 |
10.43
|
1,980,110 | 10.17 | 10.54 | 10.06 | 0 | 19,000 | -0.3 | |
31/07/2018 |
10.17
|
1,112,830 | 10.54 | 10.54 | 10.17 | 7,700 | 0 | 0.1 | |
30/07/2018 |
10.54
|
1,836,900 | 10.06 | 10.54 | 10.06 | 19,200 | 0 | 0.3 | |
27/07/2018 |
10.06
|
2,440,780 | 9.42 | 10.06 | 9.50 | 16,000 | 500,870 | -6.4 | |
26/07/2018 |
9.42
|
480,170 | 9.35 | 9.42 | 9.12 | 100 | 73,830 | -0.9 | |
25/07/2018 |
9.35
|
1,424,470 | 9.35 | 9.50 | 9.05 | 293,090 | 635,270 | -4.3 | |
24/07/2018 |
9.35
|
1,748,010 | 9.72 | 9.72 | 9.05 | 72,700 | 380,910 | -3.9 | |
23/07/2018 |
9.72
|
866,040 | 9.72 | 9.94 | 9.57 | 1,000 | 20,000 | -0.2 | |
20/07/2018 |
9.72
|
2,071,560 | 9.98 | 10.09 | 9.50 | 8,000 | 19,340 | -0.2 | |
19/07/2018 |
9.98
|
1,885,380 | 9.35 | 9.98 | 9.16 | 8,000 | 10,690 | -0.0 | |
18/07/2018 |
9.35
|
1,568,260 | 9.01 | 9.61 | 9.08 | 11,200 | 100 | 0.1 | |
17/07/2018 |
9.01
|
2,371,620 | 8.45 | 9.01 | 8.60 | 12,000 | 100 | 0.1 | |
16/07/2018 |
8.45
|
911,360 | 7.93 | 8.45 | 7.78 | 0 | 6,080 | -0.1 | |
13/07/2018 |
7.93
|
1,052,390 | 7.48 | 8 | 7.63 | 500 | 500 | 0 | |
12/07/2018 |
7.48
|
402,940 | 7.48 | 7.63 | 7.19 | 0 | 0 | 0 | |
11/07/2018 |
7.48
|
673,600 | 7.85 | 7.85 | 7.30 | 0 | 9,000 | -0.1 | |
10/07/2018 |
7.85
|
779,090 | 8 | 8.04 | 7.48 | 0 | 14,000 | -0.1 | |
09/07/2018 |
8
|
2,089,290 | 8.07 | 8.60 | 8 | 11,300 | 1,264,610 | -13.8 | |
06/07/2018 |
8.07
|
1,076,430 | 7.55 | 8.07 | 7.34 | 4,540 | 3,900 | 0.0 | |
05/07/2018 |
7.55
|
1,263,830 | 7.70 | 7.93 | 7.18 | 0 | 6,680 | -0.1 | |
04/07/2018 |
7.70
|
2,001,990 | 7.89 | 7.93 | 7.34 | 50,800 | 11,000 | 0.4 | |
03/07/2018 |
7.89
|
1,286,740 | 8.45 | 8.45 | 7.89 | 6,000 | 28,420 | -0.3 | |
02/07/2018 |
8.45
|
1,620,380 | 9.05 | 9.05 | 8.45 | 0 | 11,000 | -0.1 | |
29/06/2018 |
9.05
|
1,914,410 | 8.97 | 9.08 | 8.37 | 10,600 | 0 | 0.1 | |
28/06/2018 |
8.97
|
2,130,070 | 9.64 | 9.72 | 8.97 | 15,620 | 500 | 0.2 | |
27/06/2018 |
9.64
|
3,044,750 | 10.32 | 10.32 | 9.61 | 11,000 | 0 | 0.1 | |
26/06/2018 |
10.32
|
722,430 | 11.07 | 11.07 | 10.32 | 0 | 0 | 0 | |
25/06/2018 |
11.07
|
326,360 | 10.99 | 11.14 | 10.92 | 0 | 14,800 | -0.2 | |
22/06/2018 |
10.99
|
384,280 | 11.14 | 11.14 | 10.84 | 0 | 20 | -0.0 | |
21/06/2018 |
11.14
|
438,680 | 11.66 | 11.74 | 10.92 | 80 | 0 | 0.0 | |
20/06/2018 |
11.66
|
1,608,410 | 11.48 | 11.81 | 10.95 | 3,000 | 0 | 0.0 | |
19/06/2018 |
11.48
|
633,270 | 12.34 | 12.34 | 11.48 | 0 | 0 | 0 | |
18/06/2018 |
12.34
|
435,210 | 12.86 | 12.90 | 12.11 | 0 | 0 | 0 | |
15/06/2018 |
12.86
|
199,420 | 12.86 | 12.86 | 12.56 | 0 | 0 | 0 | |
14/06/2018 |
12.86
|
328,090 | 12.86 | 13.01 | 12.56 | 0 | 9,500 | -0.2 | |
13/06/2018 |
12.86
|
450,250 | 12.71 | 12.86 | 12.41 | 600 | 3,000 | -0.0 | |
12/06/2018 |
12.71
|
1,442,970 | 13.46 | 13.46 | 12.52 | 100 | 4,000 | -0.1 | |
11/06/2018 |
13.46
|
608,580 | 13.91 | 13.91 | 13.35 | 100 | 0 | 0.0 | |
08/06/2018 |
13.91
|
1,304,400 | 13.94 | 13.94 | 13.23 | 3,000 | 3,000 | 0.0 | |
07/06/2018 |
13.94
|
626,100 | 14.36 | 14.39 | 13.72 | 25,260 | 29,390 | -0.1 | |
06/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
06/06/2018 |
14.36
|
771,550 | 13.53 | 14.47 | 13.83 | 0 | 0 | 0 | |
05/06/2018 |
13.53
|
1,309,020 | 13.24 | 13.69 | 13.05 | 3,000 | 200,000 | -4.2 | |
04/06/2018 |
13.24
|
1,112,490 | 12.93 | 13.24 | 12.67 | 0 | 197,400 | -4.0 | |
01/06/2018 |
12.93
|
970,270 | 12.45 | 12.96 | 12.29 | 0 | 4,000 | -0.1 | |
31/05/2018 |
12.45
|
642,700 | 12.10 | 12.61 | 11.79 | 0 | 4,000 | -0.1 | |
30/05/2018 |
12.10
|
587,660 | 12.10 | 12.10 | 11.79 | 0 | 0 | 0 | |
29/05/2018 |
12.10
|
2,002,030 | 12.10 | 12.42 | 11.28 | 0 | 1,000 | -0.0 | |
28/05/2018 |
12.10
|
576,570 | 12.99 | 12.99 | 12.10 | 0 | 3,500 | -0.1 | |
25/05/2018 |
12.99
|
730,900 | 13.27 | 13.62 | 12.67 | 0 | 0 | 0 | |
24/05/2018 |
13.27
|
609,010 | 13.75 | 13.75 | 13.05 | 0 | 7,500 | -0.2 | |
23/05/2018 |
13.75
|
1,294,070 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0 | |
22/05/2018 |
13.75
|
1,291,860 | 14.76 | 14.76 | 13.75 | 0 | 334,600 | -7.3 | |
21/05/2018 |
14.76
|
332,270 | 15.18 | 15.30 | 14.64 | 0 | 0 | 0 | |
18/05/2018 |
15.18
|
969,820 | 15.08 | 15.40 | 14.57 | 0 | 0 | 0 | |
17/05/2018 |
15.08
|
372,630 | 15.21 | 15.46 | 15.02 | 0 | 100 | -0.0 | |
16/05/2018 |
15.21
|
601,520 | 15.52 | 15.52 | 15.05 | 0 | 0 | 0 | |
15/05/2018 |
15.52
|
795,230 | 14.89 | 15.52 | 14.83 | 0 | 0 | 0 | |
14/05/2018 |
14.89
|
624,590 | 14.60 | 15.08 | 14.51 | 0 | 107,000 | -2.5 | |
11/05/2018 |
14.60
|
897,830 | 15.08 | 15.08 | 14.57 | 0 | 640,930 | -14.8 | |
10/05/2018 |
15.08
|
419,230 | 15.27 | 15.33 | 14.70 | 0 | 0 | 0 | |
09/05/2018 |
15.27
|
757,990 | 14.83 | 15.40 | 14.83 | 0 | 0 | 0 |