| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1.50 | -5.85% | 230,111,600 | -23,439 | -0.2 |
24
25.90
24
|
|
2 tháng
(2024-09-16) |
0.25 | 1.05% | 562,947,800 | -30,187 | -2.9 |
23.90
25.90
24
|
|
3 tháng
(2024-08-16) |
0.10 | 0.42% | 803,491,000 | -283,970 | -24.3 |
23.75
25.90
24
|
|
6 tháng
(2024-05-20) |
1.21 | 5.25% | 1,915,094,200 | 3,983,485 | 33.4 |
21.75
25.90
24
|
|
12 tháng
(2023-11-20) |
6.54 | 37.12% | 4,115,243,000 | -3,716,539 | -144.7 |
17.22
25.90
24
|
|
24 tháng
(2022-11-25) |
10.71 | 79.64% | 6,464,446,700 | -6,346,329 | -156.1 |
13.44
25.90
24
|
|
36 tháng
(2021-11-30) |
4.09 | 20.42% | 9,311,724,000 | -7,063,570 | -173.2 |
11.74
25.90
24
|
|
60 tháng
(2019-12-11) |
14.53 | 150.99% | 15,267,312,950 | 11,089,024 | 14.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2018 |
8.06
|
3,922,210 | 8.18 | 8.24 | 8.00 | 100,060 | 100,000 | 0.0 | |
| 13/11/2018 |
8.18
|
2,827,250 | 8.28 | 8.28 | 8.12 | 41,210 | 41,210 | 0 | |
| 12/11/2018 |
8.28
|
1,643,350 | 8.32 | 8.33 | 8.16 | 0 | 0 | 0 | |
| 09/11/2018 |
8.32
|
4,471,580 | 8.51 | 8.53 | 8.30 | 0 | 60 | -0.0 | |
| 08/11/2018 |
8.51
|
2,147,700 | 8.55 | 8.67 | 8.51 | 233,835 | 233,835 | 0 | |
| 07/11/2018 |
8.55
|
2,783,650 | 8.55 | 8.61 | 8.49 | 703,290 | 703,290 | 0 | |
| 06/11/2018 |
8.55
|
3,581,010 | 8.69 | 8.75 | 8.55 | 0 | 0 | 0 | |
| 05/11/2018 |
8.69
|
3,077,230 | 8.67 | 8.73 | 8.57 | 0 | 0 | 0 | |
| 02/11/2018 |
8.67
|
4,290,860 | 8.55 | 8.81 | 8.57 | 0 | 0 | 0 | |
| 01/11/2018 |
8.55
|
2,787,460 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 31/10/2018 |
8.71
|
5,037,930 | 8.49 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 30/10/2018 |
8.49
|
5,457,910 | 8.45 | 8.63 | 8.41 | 0 | 0 | 0 | |
| 29/10/2018 |
8.45
|
3,861,530 | 8.37 | 8.47 | 8.33 | 0 | 0 | 0 | |
| 26/10/2018 |
8.37
|
5,230,060 | 8.35 | 8.53 | 8.32 | 0 | 0 | 0 | |
| 25/10/2018 |
8.35
|
5,386,150 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 | |
| 24/10/2018 |
8.37
|
3,211,900 | 8.51 | 8.59 | 8.37 | 3,800 | 0 | 0.1 | |
| 23/10/2018 |
8.51
|
7,564,000 | 8.39 | 8.59 | 8.30 | 0 | 0 | 0 | |
| 22/10/2018 |
8.39
|
3,925,760 | 8.35 | 8.63 | 8.39 | 0 | 0 | 0 | |
| 19/10/2018 |
8.35
|
4,184,120 | 8.41 | 8.49 | 8.24 | 0 | 3,800 | -0.1 | |
| 18/10/2018 |
8.41
|
4,181,130 | 8.61 | 8.61 | 8.41 | 0 | 0 | 0 | |
| 17/10/2018 |
8.61
|
7,054,300 | 8.65 | 8.79 | 8.57 | 12,850 | 0 | 0.3 | |
| 16/10/2018 |
8.65
|
3,525,870 | 8.47 | 8.71 | 8.47 | 1,547,000 | 1,547,000 | 0 | |
| 15/10/2018 |
8.47
|
4,251,170 | 8.67 | 8.71 | 8.47 | 0 | 0 | 0 | |
| 12/10/2018 |
8.67
|
8,482,230 | 8.45 | 8.73 | 8.35 | 0 | 12,850 | -0.3 | |
| 11/10/2018 |
8.45
|
10,786,560 | 9.05 | 9.05 | 8.45 | 50,000 | 50,000 | 0 | |
| 10/10/2018 |
9.05
|
11,204,970 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 | |
| 09/10/2018 |
9.17
|
12,851,160 | 9.45 | 9.47 | 9.17 | 0 | 0 | 0 | |
| 08/10/2018 |
9.45
|
5,122,700 | 9.43 | 9.49 | 9.35 | 0 | 0 | 0 | |
| 05/10/2018 |
9.43
|
7,423,070 | 9.55 | 9.65 | 9.43 | 30 | 0 | 0.0 | |
| 04/10/2018 |
9.55
|
21,454,340 | 9.19 | 9.67 | 9.23 | 0 | 0 | 0 | |
| 03/10/2018 |
9.19
|
3,420,120 | 9.11 | 9.19 | 9.11 | 5,530 | 0 | 0.1 | |
| 02/10/2018 |
9.11
|
4,892,350 | 9.19 | 9.21 | 9.09 | 76,990 | 77,020 | -0.0 | |
| 01/10/2018 |
9.19
|
5,220,190 | 9.19 | 9.31 | 9.13 | 0 | 0 | 0 | |
| 28/09/2018 |
9.19
|
7,395,590 | 9.15 | 9.31 | 9.13 | 51,821 | 57,351 | -0.1 | |
| 27/09/2018 |
9.15
|
4,363,390 | 9.15 | 9.19 | 9.11 | 0 | 0 | 0 | |
| 26/09/2018 |
9.15
|
5,566,750 | 9.11 | 9.25 | 9.07 | 20 | 0 | 0 | |
| 25/09/2018 |
9.11
|
5,973,420 | 9.23 | 9.27 | 9.11 | 0 | 0 | 0 | |
| 24/09/2018 |
9.23
|
6,826,500 | 9.13 | 9.31 | 9.19 | 1,000 | 0 | 0.0 | |
| 21/09/2018 |
9.13
|
8,952,940 | 8.99 | 9.17 | 8.97 | 38,390 | 37,400 | 0.0 | |
| 20/09/2018 |
8.99
|
4,036,940 | 8.91 | 9.03 | 8.89 | 1,070 | 0 | 0.0 | |
| 19/09/2018 |
8.91
|
5,657,510 | 8.79 | 8.97 | 8.79 | 0 | 1,000 | -0.0 | |
| 18/09/2018 |
8.79
|
5,675,280 | 8.79 | 8.81 | 8.63 | 0 | 1,000 | -0.0 | |
| 17/09/2018 |
8.79
|
8,461,690 | 8.99 | 8.99 | 8.75 | 79,170 | 80,240 | -0.0 | |
| 14/09/2018 |
8.99
|
10,570,970 | 9.07 | 9.11 | 8.91 | 0 | 0 | 0 | |
| 13/09/2018 |
9.07
|
3,451,510 | 9.05 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 12/09/2018 |
9.05
|
3,318,140 | 9.15 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 11/09/2018 |
9.15
|
3,731,660 | 9.01 | 9.15 | 8.99 | 10 | 0 | 0.0 | |
| 10/09/2018 |
9.01
|
2,735,620 | 9.09 | 9.11 | 8.97 | 0 | 0 | 0 | |
| 07/09/2018 |
9.09
|
3,703,440 | 8.93 | 9.09 | 8.91 | 70,000 | 70,000 | 0 | |
| 06/09/2018 |
8.93
|
4,313,740 | 9.05 | 9.13 | 8.89 | 0 | 0 | 0 | |
| 05/09/2018 |
9.05
|
7,095,770 | 9.19 | 9.23 | 8.99 | 0 | 0 | 0 | |
| 04/09/2018 |
9.19
|
6,862,680 | 9.43 | 9.45 | 9.19 | 0 | 0 | 0 | |
| 31/08/2018 |
9.43
|
6,531,540 | 9.59 | 9.71 | 9.43 | 0 | 0 | 0 | |
| 30/08/2018 |
9.59
|
6,520,160 | 9.45 | 9.61 | 9.41 | 0 | 0 | 0 | |
| 29/08/2018 |
9.45
|
4,080,410 | 9.51 | 9.53 | 9.41 | 0 | 0 | 0 | |
| 28/08/2018 |
9.51
|
6,161,990 | 9.51 | 9.65 | 9.47 | 10 | 0 | 0.0 | |
| 27/08/2018 |
9.51
|
11,328,550 | 9.35 | 9.61 | 9.37 | 0 | 0 | 0 | |
| 24/08/2018 |
9.35
|
6,570,400 | 9.33 | 9.45 | 9.15 | 81,851 | 67,651 | 0.3 | |
| 23/08/2018 |
9.33
|
3,718,100 | 9.31 | 9.37 | 9.27 | 135,000 | 135,010 | -0.0 | |
| 22/08/2018 |
9.31
|
5,422,380 | 9.33 | 9.43 | 9.27 | 20,000 | 20,000 | 0 | |
| 21/08/2018 |
9.33
|
5,127,320 | 9.11 | 9.33 | 9.09 | 3,930 | 14,200 | -0.2 | |
| 20/08/2018 |
9.11
|
5,175,120 | 9.31 | 9.37 | 9.11 | 0 | 0 | 0 | |
| 17/08/2018 |
9.31
|
4,898,520 | 9.43 | 9.53 | 9.31 | 25,000 | 25,000 | 0 | |
| 16/08/2018 |
9.43
|
7,552,020 | 9.27 | 9.43 | 9.07 | 0 | 3,930 | -0.1 | |
| 15/08/2018 |
9.27
|
10,837,570 | 9.49 | 9.63 | 9.27 | 0 | 0 | 0 | |
| 14/08/2018 |
9.49
|
6,323,050 | 9.69 | 9.75 | 9.49 | 0 | 0 | 0 | |
| 13/08/2018 |
9.69
|
12,961,940 | 9.25 | 9.69 | 9.17 | 0 | 0 | 0 | |
| 10/08/2018 |
9.25
|
4,502,690 | 9.21 | 9.25 | 9.11 | 0 | 0 | 0 | |
| 09/08/2018 |
9.21
|
6,673,750 | 9.27 | 9.47 | 9.21 | 0 | 0 | 0 | |
| 08/08/2018 |
9.27
|
5,287,700 | 9.07 | 9.35 | 9.09 | 0 | 0 | 0 | |
| 07/08/2018 |
9.07
|
4,094,050 | 9.09 | 9.25 | 8.99 | 0 | 0 | 0 | |
| 06/08/2018 |
9.09
|
3,458,140 | 9.19 | 9.27 | 9.05 | 0 | 0 | 0 | |
| 03/08/2018 |
9.19
|
4,463,490 | 9.13 | 9.33 | 9.13 | 0 | 0 | 0 | |
| 02/08/2018 |
9.13
|
5,106,090 | 9.19 | 9.19 | 8.91 | 0 | 0 | 0 | |
| 01/08/2018 |
9.19
|
4,816,740 | 9.33 | 9.39 | 9.11 | 0 | 0 | 0 | |
| 31/07/2018 |
9.33
|
6,223,030 | 9.35 | 9.51 | 9.15 | 190 | 0 | 0.0 | |
| 30/07/2018 |
9.35
|
4,117,610 | 9.15 | 9.35 | 9.21 | 120,000 | 120,000 | 0 | |
| 27/07/2018 |
9.15
|
7,217,640 | 8.95 | 9.25 | 8.93 | 0 | 0 | 0 | |
| 26/07/2018 |
8.95
|
4,373,190 | 8.75 | 8.95 | 8.61 | 0 | 0 | 0 | |
| 25/07/2018 |
8.75
|
5,504,560 | 8.99 | 9.13 | 8.75 | 120,000 | 120,000 | 0 | |
| 24/07/2018 |
8.99
|
4,719,580 | 9.09 | 9.17 | 8.83 | 0 | 0 | 0 | |
| 23/07/2018 |
9.09
|
5,955,890 | 9.27 | 9.45 | 9.09 | 0 | 0 | 0 | |
| 20/07/2018 |
9.27
|
8,819,980 | 8.99 | 9.35 | 8.75 | 0 | 0 | 0 | |
| 19/07/2018 |
8.99
|
7,108,670 | 9.19 | 9.19 | 8.95 | 2,000,000 | 2,000,000 | 0 | |
| 18/07/2018 |
9.19
|
6,039,310 | 8.89 | 9.23 | 8.91 | 0 | 0 | 0 | |
| 17/07/2018 |
8.89
|
6,053,540 | 8.51 | 8.95 | 8.35 | 0 | 0 | 0 | |
| 16/07/2018 |
8.51
|
6,714,400 | 8.28 | 8.61 | 8.37 | 0 | 0 | 0 | |
| 13/07/2018 |
8.28
|
5,879,910 | 8.04 | 8.39 | 8.16 | 100 | 0 | 0.0 | |
| 12/07/2018 |
8.04
|
3,513,360 | 7.72 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 11/07/2018 |
7.72
|
5,391,670 | 8.20 | 8.20 | 7.66 | 0 | 0 | 0 | |
| 10/07/2018 |
8.20
|
3,230,360 | 8.12 | 8.33 | 8.12 | 0 | 100 | -0.0 | |
| 09/07/2018 |
8.12
|
4,211,630 | 8.06 | 8.41 | 8.02 | 0 | 0 | 0 | |
| 06/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 06/07/2018 |
8.06
|
5,396,790 | 7.54 | 8.06 | 7.54 | 530,000 | 530,000 | 0 | |
| 05/07/2018 |
7.54
|
4,551,160 | 7.99 | 8.06 | 7.54 | 22,050 | 0 | 0.6 | |
| 04/07/2018 |
7.99
|
3,296,640 | 7.84 | 8.04 | 7.81 | 0 | 0 | 0 | |
| 03/07/2018 |
7.84
|
6,589,280 | 8.31 | 8.41 | 7.82 | 485,350 | 485,350 | 0 | |
| 02/07/2018 |
8.31
|
5,980,920 | 8.76 | 8.76 | 8.26 | 0 | 22,050 | -0.6 | |
| 29/06/2018 |
8.76
|
3,536,370 | 8.86 | 8.99 | 8.73 | 0 | 0 | 0 | |
| 28/06/2018 |
8.86
|
5,509,580 | 9.13 | 9.13 | 8.79 | 0 | 0 | 0 | |
| 27/06/2018 |
9.13
|
2,268,810 | 9.33 | 9.39 | 9.13 | 147,037 | 147,027 | 0.0 | |