Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.10 | 5.02% | 289,438,700 | -5,304,334 | -112.0 |
21.85
23.35
23
|
2 tháng
(2024-07-22) |
-0.65 | -2.75% | 564,873,900 | -45,723,876 | -977.3 |
20.85
23.65
23
|
3 tháng
(2024-06-20) |
-1.80 | -7.26% | 839,618,700 | -74,632,003 | -1,641.8 |
20.85
24.80
23
|
6 tháng
(2024-03-22) |
1.23 | 5.64% | 1,458,749,100 | -93,794,753 | -2,573.5 |
20.85
24.80
23
|
12 tháng
(2023-09-25) |
7.09 | 44.61% | 2,112,269,700 | -94,020,355 | -2,579.4 |
13.43
24.80
23
|
24 tháng
(2022-09-29) |
7 | 43.73% | 3,415,624,500 | -94,054,855 | -2,580.4 |
10.04
24.80
23
|
36 tháng
(2021-10-04) |
-0.45 | -1.90% | 5,521,780,300 | -94,092,455 | -2,578.5 |
10.04
26.91
23
|
60 tháng
(2019-10-15) |
11.24 | 95.59% | 10,281,808,790 | -94,252,755 | -2,576.5 |
7.23
28.12
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
12.63
|
2,714,630 | 12.24 | 13.09 | 12.20 | 0 | 0 | 0 | |
14/09/2018 |
12.24
|
1,343,360 | 12.22 | 12.32 | 12.20 | 100,000 | 100,000 | 0 | |
13/09/2018 |
12.22
|
1,105,010 | 12.12 | 12.32 | 12.12 | 1,440,210 | 1,440,210 | 0 | |
12/09/2018 |
12.12
|
1,460,210 | 12.32 | 12.39 | 12.12 | 35,780 | 35,780 | 0 | |
11/09/2018 |
12.32
|
780,150 | 12.37 | 12.37 | 12.27 | 900,000 | 900,000 | 0 | |
10/09/2018 |
12.37
|
1,297,720 | 12.24 | 12.37 | 12.12 | 500,000 | 500,000 | 0 | |
07/09/2018 |
12.24
|
2,154,200 | 12.03 | 12.27 | 12.07 | 803,100 | 803,100 | 0 | |
06/09/2018 |
12.03
|
2,694,080 | 12.51 | 12.56 | 12.03 | 239,100 | 239,100 | 0 | |
05/09/2018 |
12.51
|
1,052,150 | 12.66 | 12.73 | 12.49 | 0 | 0 | 0 | |
04/09/2018 |
12.66
|
991,610 | 12.75 | 12.90 | 12.63 | 1,335,000 | 1,335,000 | 0 | |
31/08/2018 |
12.75
|
1,723,040 | 12.75 | 13.02 | 12.75 | 57,490 | 57,490 | 0 | |
30/08/2018 |
12.75
|
887,840 | 12.68 | 12.75 | 12.63 | 165,000 | 165,000 | 0 | |
29/08/2018 |
12.68
|
778,240 | 12.73 | 12.78 | 12.66 | 0 | 0 | 0 | |
28/08/2018 |
12.73
|
1,630,740 | 12.85 | 13.00 | 12.70 | 70,000 | 70,000 | 0 | |
27/08/2018 |
12.85
|
1,480,540 | 12.90 | 13.02 | 12.85 | 37,850 | 37,850 | 0 | |
24/08/2018 |
12.90
|
817,010 | 12.97 | 13.07 | 12.85 | 0 | 0 | 0 | |
23/08/2018 |
12.97
|
1,031,560 | 12.92 | 13.17 | 12.92 | 133,500 | 133,500 | 0 | |
22/08/2018 |
12.92
|
1,386,850 | 12.85 | 13.29 | 12.87 | 0 | 0 | 0 | |
21/08/2018 |
12.85
|
904,270 | 12.85 | 12.92 | 12.73 | 0 | 0 | 0 | |
20/08/2018 |
12.85
|
847,610 | 12.85 | 12.95 | 12.56 | 77,697 | 32,897 | 1.3 | |
17/08/2018 |
12.85
|
691,890 | 12.85 | 13.04 | 12.85 | 1,990,000 | 1,990,000 | 0 | |
16/08/2018 |
12.85
|
1,576,340 | 12.85 | 13.04 | 12.58 | 600,000 | 600,000 | 0 | |
15/08/2018 |
12.85
|
1,030,610 | 13.19 | 13.19 | 12.85 | 103,900 | 148,700 | -1.2 | |
14/08/2018 |
13.19
|
850,440 | 13.31 | 13.34 | 13.09 | 560,150 | 560,150 | 0 | |
13/08/2018 |
13.31
|
1,369,550 | 13.19 | 13.41 | 13.00 | 122,750 | 122,750 | 0 | |
10/08/2018 |
13.19
|
2,362,660 | 13.29 | 13.43 | 12.80 | 430,921 | 430,921 | 0 | |
09/08/2018 |
13.29
|
2,342,630 | 13.46 | 13.72 | 13.29 | 39,780 | 39,780 | 0 | |
08/08/2018 |
13.46
|
1,406,450 | 13.55 | 13.65 | 13.29 | 8,900 | 0 | 0.3 | |
07/08/2018 |
13.55
|
1,670,400 | 13.58 | 13.67 | 13.29 | 0 | 0 | 0 | |
06/08/2018 |
13.58
|
1,478,320 | 13.75 | 13.75 | 13.48 | 0 | 0 | 0 | |
03/08/2018 |
13.75
|
2,418,140 | 13.82 | 14.01 | 13.58 | 9,640,000 | 9,648,900 | -0.3 | |
02/08/2018 |
13.82
|
3,507,500 | 13.36 | 13.82 | 13.09 | 3,174,990 | 3,174,990 | 0 | |
01/08/2018 |
13.36
|
2,060,620 | 13.48 | 13.89 | 13.17 | 0 | 0 | 0 | |
31/07/2018 |
13.48
|
4,690,660 | 12.66 | 13.53 | 12.61 | 1,500 | 0 | 0.0 | |
30/07/2018 |
12.66
|
1,438,740 | 12.58 | 12.70 | 12.56 | 44,630 | 44,630 | 0 | |
27/07/2018 |
12.58
|
1,427,670 | 12.51 | 12.70 | 12.41 | 1,779,990 | 1,779,990 | 0 | |
26/07/2018 |
12.51
|
645,430 | 12.97 | 12.97 | 12.37 | 132,000 | 133,500 | -0.0 | |
25/07/2018 |
12.97
|
3,348,190 | 12.80 | 13.02 | 12.07 | 889,820 | 889,820 | 0 | |
24/07/2018 |
12.80
|
1,019,120 | 12.90 | 13.34 | 12.75 | 0 | 0 | 0 | |
23/07/2018 |
12.90
|
878,370 | 13.53 | 13.53 | 12.90 | 42,320 | 42,320 | 0 | |
20/07/2018 |
13.53
|
1,473,990 | 13.53 | 13.53 | 13.19 | 44,200 | 0 | 1.3 | |
19/07/2018 |
13.53
|
680,430 | 13.55 | 13.58 | 13.34 | 28,000 | 28,000 | 0 | |
18/07/2018 |
13.55
|
1,139,340 | 13.14 | 13.82 | 13.24 | 17,800 | 0 | 0.5 | |
17/07/2018 |
13.14
|
1,174,520 | 12.70 | 13.34 | 12.46 | 0 | 0 | 0 | |
16/07/2018 |
12.70
|
430,160 | 12.70 | 12.70 | 12.49 | 0 | 0 | 0 | |
13/07/2018 |
12.70
|
406,500 | 12.61 | 12.85 | 12.61 | 22,400 | 17,800 | 0.2 | |
12/07/2018 |
12.61
|
686,180 | 12.49 | 12.61 | 12.17 | 167,900 | 167,900 | 0 | |
11/07/2018 |
12.49
|
1,134,570 | 13.41 | 13.41 | 12.49 | 480,000 | 480,000 | 0 | |
10/07/2018 |
13.41
|
549,100 | 13.82 | 13.82 | 13.34 | 0 | 22,400 | -0.6 | |
09/07/2018 |
13.82
|
631,240 | 13.97 | 14.16 | 13.50 | 62,660 | 40,560 | 0.7 | |
06/07/2018 |
13.97
|
1,160,990 | 13.65 | 14.06 | 13.09 | 0 | 0 | 0 | |
05/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
05/07/2018 |
13.65
|
1,583,450 | 13.09 | 13.99 | 13.09 | 0 | 0 | 0 | |
04/07/2018 |
13.09
|
1,102,650 | 13.22 | 13.22 | 12.30 | 0 | 22,100 | -1.7 | |
03/07/2018 |
13.22
|
2,112,230 | 14.21 | 14.27 | 13.22 | 150,000 | 150,000 | 0 | |
02/07/2018 |
14.21
|
669,570 | 14.82 | 14.84 | 14.06 | 0 | 0 | 0 | |
29/06/2018 |
14.82
|
1,583,700 | 14.90 | 14.90 | 14.06 | 171,300 | 171,300 | 0 | |
28/06/2018 |
14.90
|
1,319,230 | 15.13 | 15.13 | 14.30 | 89,000 | 89,000 | 0 | |
27/06/2018 |
15.13
|
394,860 | 15.36 | 15.36 | 15.11 | 0 | 0 | 0 | |
26/06/2018 |
15.36
|
493,790 | 15.50 | 15.50 | 15.23 | 0 | 0 | 0 | |
25/06/2018 |
15.50
|
918,340 | 15.36 | 15.68 | 15.47 | 155,000 | 155,000 | 0 | |
22/06/2018 |
15.36
|
328,710 | 15.39 | 15.39 | 15.13 | 0 | 0 | 0 | |
21/06/2018 |
15.39
|
497,790 | 15.39 | 15.42 | 15.08 | 0 | 0 | 0 | |
20/06/2018 |
15.39
|
554,870 | 15.36 | 15.60 | 15.05 | 0 | 0 | 0 | |
19/06/2018 |
15.36
|
2,092,720 | 16.16 | 16.16 | 15.03 | 2,109,000 | 2,109,000 | 0 | |
18/06/2018 |
16.16
|
825,810 | 17.00 | 17.00 | 15.84 | 334,280 | 334,280 | 0 | |
15/06/2018 |
17.00
|
723,460 | 16.97 | 17.05 | 16.73 | 1,853,273 | 1,835,473 | 1.9 | |
14/06/2018 |
16.97
|
617,130 | 17.04 | 17.21 | 16.73 | 175,000 | 175,000 | 0 | |
13/06/2018 |
17.04
|
772,670 | 16.97 | 17.46 | 16.89 | 0 | 0 | 0 | |
12/06/2018 |
16.97
|
1,139,130 | 17.62 | 17.62 | 16.63 | 46,300 | 62,300 | -1.7 | |
11/06/2018 |
17.62
|
1,229,830 | 17.00 | 17.62 | 16.68 | 6,430 | 0 | 0.7 | |
08/06/2018 |
17.00
|
2,008,500 | 15.91 | 17.00 | 16.08 | 0 | 0 | 0 | |
07/06/2018 |
15.91
|
1,376,540 | 14.87 | 15.91 | 15.05 | 80,000 | 71,800 | 0.8 | |
06/06/2018 |
14.87
|
1,605,480 | 15.52 | 15.52 | 14.71 | 81,200 | 87,630 | -0.6 | |
05/06/2018 |
15.52
|
1,357,500 | 16.55 | 17.13 | 15.52 | 0 | 0 | 0 | |
04/06/2018 |
16.55
|
2,811,840 | 16.55 | 16.97 | 16.55 | 0 | 10,000 | -1.0 |