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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.18
|
194,690 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
18/09/2018 |
5.13
|
206,110 | 5.12 | 5.17 | 5.10 | 0 | 114,260 | -0.8 | |
17/09/2018 |
5.12
|
102,100 | 5.15 | 5.18 | 5.11 | 1,000 | 1,930 | -0.0 | |
14/09/2018 |
5.15
|
179,400 | 5.15 | 5.18 | 5.14 | 0 | 0 | 0 | |
13/09/2018 |
5.15
|
131,950 | 5.15 | 5.15 | 5.13 | 0 | 9,600 | -0.1 | |
12/09/2018 |
5.15
|
122,150 | 5.15 | 5.17 | 5.13 | 0 | 0 | 0 | |
11/09/2018 |
5.15
|
157,660 | 5.15 | 5.18 | 5.13 | 0 | 0 | 0 | |
10/09/2018 |
5.15
|
157,060 | 5.11 | 5.17 | 5.12 | 0 | 0 | 0 | |
07/09/2018 |
5.11
|
62,230 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
06/09/2018 |
5.11
|
193,580 | 5.11 | 5.18 | 5.09 | 0 | 0 | 0 | |
05/09/2018 |
5.11
|
268,920 | 5.22 | 5.24 | 5.11 | 0 | 0 | 0 | |
04/09/2018 |
5.22
|
463,240 | 5.26 | 5.31 | 5.18 | 0 | 0 | 0 | |
31/08/2018 |
5.26
|
421,060 | 5.26 | 5.39 | 5.24 | 13,500 | 0 | 0.1 | |
30/08/2018 |
5.26
|
324,000 | 5.40 | 5.41 | 5.26 | 0 | 0 | 0 | |
29/08/2018 |
5.40
|
303,250 | 5.39 | 5.47 | 5.37 | 0 | 0 | 0 | |
28/08/2018 |
5.39
|
563,230 | 5.24 | 5.43 | 5.24 | 0 | 0 | 0 | |
27/08/2018 |
5.24
|
77,520 | 5.24 | 5.24 | 5.21 | 0 | 20 | -0.0 | |
24/08/2018 |
5.24
|
224,830 | 5.21 | 5.28 | 5.19 | 700 | 0 | 0.0 | |
23/08/2018 |
5.21
|
140,770 | 5.21 | 5.23 | 5.20 | 0 | 0 | 0 | |
22/08/2018 |
5.21
|
156,090 | 5.19 | 5.22 | 5.18 | 2,000 | 0 | 0.0 | |
21/08/2018 |
5.19
|
196,240 | 5.19 | 5.23 | 5.18 | 0 | 0 | 0 | |
20/08/2018 |
5.19
|
101,720 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 | |
17/08/2018 |
5.26
|
173,020 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 | |
16/08/2018 |
5.23
|
126,420 | 5.32 | 5.32 | 5.19 | 0 | 5,710 | -0.0 | |
15/08/2018 |
5.32
|
152,580 | 5.34 | 5.36 | 5.28 | 0 | 0 | 0 | |
14/08/2018 |
5.34
|
181,280 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
13/08/2018 |
5.20
|
225,270 | 5.20 | 5.23 | 5.18 | 0 | 24,350 | -0.2 | |
10/08/2018 |
5.20
|
117,550 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
09/08/2018 |
5.28
|
162,550 | 5.26 | 5.29 | 5.25 | 0 | 0 | 0 | |
08/08/2018 |
5.26
|
114,540 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
07/08/2018 |
5.26
|
382,210 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 | |
06/08/2018 |
5.33
|
120,910 | 5.36 | 5.36 | 5.29 | 0 | 430 | -0.0 | |
03/08/2018 |
5.36
|
248,780 | 5.44 | 5.46 | 5.36 | 0 | 115,230 | -0.9 | |
02/08/2018 |
5.44
|
109,100 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 | |
01/08/2018 |
5.46
|
263,580 | 5.46 | 5.49 | 5.46 | 0 | 0 | 0 | |
31/07/2018 |
5.46
|
210,070 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 | |
30/07/2018 |
5.53
|
307,470 | 5.53 | 5.54 | 5.46 | 0 | 0 | 0 | |
27/07/2018 |
5.53
|
148,690 | 5.51 | 5.54 | 5.47 | 0 | 0 | 0 | |
26/07/2018 |
5.51
|
192,830 | 5.51 | 5.54 | 5.46 | 0 | 32,000 | -0.2 | |
25/07/2018 |
5.51
|
122,230 | 5.51 | 5.61 | 5.47 | 0 | 10,000 | -0.1 | |
24/07/2018 |
5.51
|
231,810 | 5.64 | 5.69 | 5.48 | 0 | 111,570 | -0.9 | |
23/07/2018 |
5.64
|
272,610 | 5.54 | 5.74 | 5.54 | 0 | 33,000 | -0.3 | |
20/07/2018 |
5.54
|
94,010 | 5.59 | 5.59 | 5.52 | 0 | 45,000 | -0.3 | |
19/07/2018 |
5.59
|
193,500 | 5.56 | 5.75 | 5.53 | 14,860 | 110,200 | -0.7 | |
18/07/2018 |
5.56
|
205,990 | 5.47 | 5.60 | 5.47 | 2,340 | 0 | 0.0 | |
17/07/2018 |
5.47
|
134,460 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 | |
16/07/2018 |
5.54
|
101,850 | 5.54 | 5.59 | 5.47 | 0 | 0 | 0 | |
13/07/2018 |
5.54
|
177,120 | 5.47 | 5.65 | 5.44 | 0 | 0 | 0 | |
12/07/2018 |
5.47
|
149,020 | 5.54 | 5.54 | 5.43 | 0 | 0 | 0 | |
11/07/2018 |
5.54
|
192,200 | 5.69 | 5.69 | 5.49 | 0 | 9,710 | -0.1 | |
10/07/2018 |
5.69
|
37,380 | 5.74 | 5.75 | 5.62 | 0 | 14,660 | -0.1 | |
09/07/2018 |
5.74
|
227,570 | 5.76 | 5.80 | 5.57 | 0 | 134,050 | -1.1 | |
06/07/2018 |
5.76
|
104,170 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
05/07/2018 |
5.82
|
51,260 | 5.88 | 5.90 | 5.69 | 10,000 | 0 | 0.1 | |
04/07/2018 |
5.88
|
53,320 | 5.86 | 6.18 | 5.77 | 0 | 0 | 0 | |
03/07/2018 |
5.86
|
40,670 | 6.12 | 6.19 | 5.86 | 0 | 2,000 | -0.0 | |
02/07/2018 |
6.12
|
66,740 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
29/06/2018 |
6.24
|
43,930 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 | |
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
28/06/2018 |
6.23
|
47,860 | 6.23 | 6.26 | 6.01 | 5,900 | 500 | 0.0 | |
27/06/2018 |
6.23
|
169,270 | 6.30 | 6.32 | 6.22 | 0 | 0 | 0 | |
26/06/2018 |
6.30
|
149,350 | 6.28 | 6.30 | 6.22 | 0 | 0 | 0 | |
25/06/2018 |
6.28
|
83,160 | 6.28 | 6.32 | 6.22 | 2,300 | 0 | 0.0 | |
22/06/2018 |
6.28
|
64,620 | 6.23 | 6.28 | 6.10 | 0 | 31,300 | -0.3 | |
21/06/2018 |
6.23
|
72,760 | 6.27 | 6.27 | 6.15 | 0 | 47,700 | -0.4 | |
20/06/2018 |
6.27
|
172,150 | 6.28 | 6.41 | 6.15 | 0 | 136,030 | -1.3 | |
19/06/2018 |
6.28
|
98,360 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
18/06/2018 |
6.38
|
57,270 | 6.55 | 6.55 | 6.36 | 0 | 10,000 | -0.1 | |
15/06/2018 |
6.55
|
60,540 | 6.48 | 6.55 | 6.35 | 0 | 0 | 0 | |
14/06/2018 |
6.48
|
76,840 | 6.41 | 6.48 | 6.35 | 0 | 0 | 0 | |
13/06/2018 |
6.41
|
59,720 | 6.41 | 6.48 | 6.35 | 0 | 0 | 0 | |
12/06/2018 |
6.41
|
93,570 | 6.55 | 6.55 | 6.35 | 5,410 | 0 | 0.1 | |
11/06/2018 |
6.55
|
54,070 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
08/06/2018 |
6.55
|
91,180 | 6.64 | 6.68 | 6.49 | 0 | 0 | 0 | |
07/06/2018 |
6.64
|
112,370 | 6.61 | 6.74 | 6.55 | 0 | 0 | 0 | |
06/06/2018 |
6.61
|
94,600 | 6.49 | 6.64 | 6.54 | 0 | 0 | 0 | |
05/06/2018 |
6.49
|
324,200 | 6.22 | 6.64 | 6.22 | 13,080 | 0 | 0.1 | |
04/06/2018 |
6.22
|
328,540 | 6.19 | 6.28 | 6.09 | 10,000 | 226,870 | -2.0 | |
01/06/2018 |
6.19
|
62,510 | 6.19 | 6.22 | 6.15 | 0 | 0 | 0 | |
31/05/2018 |
6.19
|
66,870 | 6.15 | 6.19 | 6.02 | 0 | 0 | 0 | |
30/05/2018 |
6.15
|
71,260 | 6.12 | 6.27 | 6.02 | 0 | 0 | 0 | |
29/05/2018 |
6.12
|
174,100 | 6.02 | 6.28 | 5.90 | 0 | 0 | 0 | |
28/05/2018 |
6.02
|
475,590 | 6.47 | 6.47 | 6.02 | 0 | 20,000 | -0.2 | |
25/05/2018 |
6.47
|
147,030 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 | |
24/05/2018 |
6.51
|
22,860 | 6.55 | 6.58 | 6.48 | 1,000 | 2,670 | -0.0 | |
23/05/2018 |
6.55
|
88,610 | 6.55 | 6.64 | 6.48 | 0 | 50 | -0.0 | |
22/05/2018 |
6.55
|
314,220 | 6.64 | 6.68 | 6.51 | 0 | 7,330 | -0.1 | |
21/05/2018 |
6.64
|
31,150 | 6.68 | 6.74 | 6.64 | 5,110 | 0 | 0.1 | |
18/05/2018 |
6.68
|
48,950 | 6.68 | 6.71 | 6.64 | 0 | 0 | 0 | |
17/05/2018 |
6.68
|
60,800 | 6.68 | 6.71 | 6.64 | 0 | 10 | -0.0 | |
16/05/2018 |
6.68
|
121,400 | 6.74 | 6.77 | 6.68 | 3,000 | 0 | 0.0 | |
15/05/2018 |
6.74
|
403,280 | 6.77 | 6.94 | 6.68 | 0 | 0 | 0 | |
14/05/2018 |
6.77
|
160,150 | 6.81 | 6.97 | 6.68 | 1,820 | 0 | 0.0 | |
11/05/2018 |
6.81
|
50,410 | 6.81 | 6.87 | 6.77 | 0 | 0 | 0 | |
10/05/2018 |
6.81
|
178,010 | 6.91 | 7.07 | 6.81 | 0 | 10,000 | -0.1 | |
09/05/2018 |
6.91
|
396,360 | 6.87 | 7.07 | 6.81 | 0 | 0 | 0 | |
08/05/2018 |
6.87
|
411,140 | 6.68 | 6.87 | 6.58 | 0 | 15,000 | -0.2 | |
07/05/2018 |
6.68
|
274,810 | 6.68 | 6.71 | 6.61 | 0 | 0 | 0 | |
04/05/2018 |
6.68
|
66,790 | 6.68 | 6.71 | 6.64 | 0 | 0 | 0 | |
03/05/2018 |
6.68
|
399,480 | 6.68 | 6.71 | 6.55 | 0 | 40,400 | -0.4 | |
02/05/2018 |
6.68
|
330,640 | 6.71 | 6.81 | 6.68 | 0 | 0 | 0 |