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) |
0.11 | 1.22% | 4,853,400 | -46,400 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,553,000 | -311,700 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-24) |
0.04 | 0.44% | 20,077,900 | -667,600 | -5.9 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,339,700 | -522,066 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-26) |
3.96 | 76.15% | 104,390,300 | 91,734 | 1.1 |
4.61
9.60
9.16
|
24 tháng
(2022-10-03) |
3.35 | 57.66% | 239,860,000 | -431,070 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-06) |
-11.86 | -56.41% | 523,678,800 | 1,584,705 | 34.4 |
3.10
30.04
9.16
|
60 tháng
(2019-10-17) |
-0.05 | -0.50% | 794,745,768 | 1,979,083 | 40.6 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.95
|
73,900 | 9.93 | 9.95 | 9.58 | 0 | 0 | 0 | |
18/09/2018 |
9.93
|
81,850 | 9.86 | 9.96 | 9.58 | 6,400 | 0 | 0.2 | |
17/09/2018 |
9.86
|
75,850 | 9.68 | 9.86 | 9.56 | 3,980 | 0 | 0.1 | |
14/09/2018 |
9.68
|
98,230 | 9.58 | 9.77 | 9.20 | 0 | 0 | 0 | |
13/09/2018 |
9.58
|
84,630 | 9.41 | 9.58 | 9.16 | 0 | 0 | 0 | |
12/09/2018 |
9.41
|
85,790 | 8.95 | 9.41 | 8.71 | 0 | 0 | 0 | |
11/09/2018 |
8.95
|
75,660 | 8.88 | 9.02 | 8.71 | 0 | 0 | 0 | |
10/09/2018 |
8.88
|
56,110 | 8.99 | 9.00 | 8.88 | 0 | 0 | 0 | |
07/09/2018 |
8.99
|
63,960 | 8.88 | 9.06 | 8.85 | 0 | 0 | 0 | |
06/09/2018 |
8.88
|
45,300 | 9.02 | 9.06 | 8.88 | 0 | 0 | 0 | |
05/09/2018 |
9.02
|
54,240 | 9.06 | 9.13 | 9.02 | 0 | 0 | 0 | |
04/09/2018 |
9.06
|
49,500 | 9.16 | 9.20 | 9.06 | 0 | 0 | 0 | |
31/08/2018 |
9.16
|
59,460 | 9.23 | 9.30 | 9.13 | 0 | 0 | 0 | |
30/08/2018 |
9.23
|
53,560 | 9.16 | 9.23 | 9.04 | 0 | 0 | 0 | |
29/08/2018 |
9.16
|
55,710 | 9.13 | 9.16 | 9.06 | 0 | 0 | 0 | |
28/08/2018 |
9.13
|
63,340 | 9.18 | 9.21 | 9.06 | 0 | 0 | 0 | |
27/08/2018 |
9.18
|
55,320 | 9.13 | 9.21 | 9.13 | 0 | 0 | 0 | |
24/08/2018 |
9.13
|
61,320 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 | |
23/08/2018 |
9.20
|
52,760 | 9.27 | 9.28 | 9.20 | 0 | 0 | 0 | |
22/08/2018 |
9.27
|
71,330 | 9.34 | 9.51 | 9.27 | 0 | 0 | 0 | |
21/08/2018 |
9.34
|
64,500 | 9.27 | 9.35 | 9.20 | 0 | 0 | 0 | |
20/08/2018 |
9.27
|
75,510 | 9.21 | 9.44 | 9.20 | 0 | 0 | 0 | |
17/08/2018 |
9.21
|
79,570 | 9.23 | 9.30 | 9.06 | 2,000 | 0 | 0.1 | |
16/08/2018 |
9.23
|
59,690 | 9.21 | 9.44 | 9.09 | 0 | 0 | 0 | |
15/08/2018 |
9.21
|
68,300 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 | |
14/08/2018 |
9.34
|
58,580 | 9.48 | 9.48 | 9.34 | 0 | 0 | 0 | |
13/08/2018 |
9.48
|
90,230 | 9.37 | 9.53 | 9.06 | 0 | 0 | 0 | |
10/08/2018 |
9.37
|
74,880 | 9.27 | 9.51 | 9.20 | 0 | 0 | 0 | |
09/08/2018 |
9.27
|
101,170 | 9.13 | 9.41 | 9.16 | 0 | 0 | 0 | |
08/08/2018 |
9.13
|
88,220 | 8.99 | 9.16 | 8.85 | 0 | 0 | 0 | |
07/08/2018 |
8.99
|
83,270 | 8.83 | 9.00 | 8.71 | 0 | 0 | 0 | |
06/08/2018 |
8.83
|
68,480 | 8.85 | 8.88 | 8.71 | 0 | 0 | 0 | |
03/08/2018 |
8.85
|
68,440 | 8.81 | 8.85 | 8.67 | 0 | 0 | 0 | |
02/08/2018 |
8.81
|
61,530 | 9.20 | 9.20 | 8.74 | 0 | 0 | 0 | |
01/08/2018 |
9.20
|
109,660 | 9.25 | 9.54 | 9.20 | 0 | 2,000 | -0.1 | |
31/07/2018 |
9.25
|
91,520 | 9.13 | 9.44 | 9.23 | 20 | 0 | 0.0 | |
30/07/2018 |
9.13
|
111,880 | 8.88 | 9.13 | 8.94 | 0 | 0 | 0 | |
27/07/2018 |
8.88
|
82,290 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 | |
26/07/2018 |
8.81
|
69,370 | 8.78 | 8.81 | 8.67 | 0 | 0 | 0 | |
25/07/2018 |
8.78
|
77,020 | 8.87 | 8.95 | 8.73 | 1,000 | 0 | 0.0 | |
24/07/2018 |
8.87
|
66,780 | 8.88 | 8.92 | 8.71 | 2,000 | 0 | 0.1 | |
23/07/2018 |
8.88
|
76,400 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 | |
20/07/2018 |
8.85
|
87,910 | 8.81 | 8.94 | 8.71 | 0 | 0 | 0 | |
19/07/2018 |
8.81
|
83,570 | 8.80 | 8.94 | 8.71 | 2,000 | 0 | 0.1 | |
18/07/2018 |
8.80
|
98,290 | 8.74 | 8.97 | 8.36 | 0 | 0 | 0 | |
17/07/2018 |
8.74
|
66,430 | 8.71 | 8.81 | 8.66 | 0 | 0 | 0 | |
16/07/2018 |
8.71
|
120,390 | 8.53 | 8.81 | 8.53 | 0 | 0 | 0 | |
13/07/2018 |
8.53
|
115,040 | 8.36 | 8.71 | 8.38 | 0 | 0 | 0 | |
12/07/2018 |
8.36
|
107,710 | 8.19 | 8.53 | 8.20 | 0 | 0 | 0 | |
11/07/2018 |
8.19
|
74,980 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 | |
10/07/2018 |
8.40
|
93,120 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 | |
09/07/2018 |
8.36
|
87,930 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 | |
06/07/2018 |
8.29
|
94,570 | 8.08 | 8.41 | 8.12 | 0 | 0 | 0 | |
05/07/2018 |
8.08
|
134,790 | 8.43 | 8.71 | 8.08 | 0 | 0 | 0 | |
04/07/2018 |
8.43
|
86,110 | 8.26 | 8.53 | 8.26 | 0 | 0 | 0 | |
03/07/2018 |
8.26
|
103,900 | 8.19 | 8.60 | 8.26 | 0 | 0 | 0 | |
02/07/2018 |
8.19
|
113,770 | 7.66 | 8.19 | 8.05 | 0 | 0 | 0 | |
29/06/2018 |
7.66
|
132,720 | 8.22 | 8.71 | 7.66 | 0 | 0 | 0 | |
28/06/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/06/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
26/06/2018 |
8.22
|
0 | 8.33 | 8.22 | 8.33 | 0 | 0 | 0 | |
25/06/2018 |
8.33
|
97,067 | 8.53 | 8.53 | 8.01 | 0 | 0 | 0 | |
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.8 (Volume + 7.80%, Ratio=0.08) | |||||||||
22/06/2018 |
8.53
|
146,069 | 8.08 | 8.53 | 7.98 | 0 | 0 | 0 | |
21/06/2018 |
8.08
|
86,270 | 7.79 | 8.11 | 7.79 | 0 | 0 | 0 | |
20/06/2018 |
7.79
|
75,500 | 7.98 | 8.11 | 7.79 | 1,000 | 0 | 0.0 | |
19/06/2018 |
7.98
|
72,100 | 8.47 | 8.47 | 7.95 | 1,000 | 0 | 0.0 | |
18/06/2018 |
8.47
|
67,400 | 8.40 | 8.50 | 8.37 | 0 | 0 | 0 | |
15/06/2018 |
8.40
|
87,000 | 8.18 | 8.40 | 8.24 | 0 | 0 | 0 | |
14/06/2018 |
8.18
|
82,100 | 8.14 | 8.27 | 8.05 | 0 | 0 | 0 | |
13/06/2018 |
8.14
|
70,000 | 8.21 | 8.21 | 7.92 | 0 | 0 | 0 | |
12/06/2018 |
8.21
|
50,300 | 8.14 | 8.21 | 7.92 | 400 | 1,000 | -0.0 | |
11/06/2018 |
8.14
|
64,500 | 8.24 | 8.30 | 8.01 | 0 | 0 | 0 | |
08/06/2018 |
8.24
|
71,210 | 8.47 | 8.47 | 8.05 | 0 | 0 | 0 | |
07/06/2018 |
8.47
|
69,100 | 8.63 | 8.63 | 8.40 | 1,100 | 0 | 0.0 | |
06/06/2018 |
8.63
|
51,600 | 8.72 | 8.85 | 8.56 | 0 | 0 | 0 | |
05/06/2018 |
8.72
|
58,400 | 8.82 | 8.89 | 8.66 | 0 | 0 | 0 | |
04/06/2018 |
8.82
|
71,910 | 8.76 | 8.85 | 8.66 | 2,000 | 0 | 0.1 | |
01/06/2018 |
8.76
|
85,100 | 8.92 | 9.08 | 8.72 | 2,000 | 0 | 0.1 | |
31/05/2018 |
8.92
|
71,500 | 8.76 | 9.02 | 8.76 | 0 | 0 | 0 | |
30/05/2018 |
8.76
|
59,400 | 8.95 | 8.95 | 8.63 | 1,000 | 0 | 0.0 | |
29/05/2018 |
8.95
|
71,100 | 8.85 | 8.95 | 8.63 | 2,000 | 0 | 0.1 | |
28/05/2018 |
8.85
|
53,800 | 9.05 | 9.05 | 8.85 | 0 | 0 | 0 | |
25/05/2018 |
9.05
|
70,400 | 9.14 | 9.27 | 8.98 | 0 | 500 | -0.0 | |
24/05/2018 |
9.14
|
61,200 | 9.14 | 9.18 | 9.05 | 0 | 0 | 0 | |
23/05/2018 |
9.14
|
71,000 | 8.98 | 9.14 | 8.92 | 0 | 0 | 0 | |
22/05/2018 |
8.98
|
62,800 | 8.85 | 9.02 | 8.72 | 0 | 0 | 0 | |
21/05/2018 |
8.85
|
72,600 | 8.95 | 8.95 | 8.72 | 3,000 | 700 | 0.1 | |
18/05/2018 |
8.95
|
60,900 | 9.05 | 9.21 | 8.85 | 0 | 0 | 0 | |
17/05/2018 |
9.05
|
70,645 | 9.24 | 9.40 | 9.05 | 0 | 0 | 0 | |
16/05/2018 |
9.24
|
100,230 | 9.11 | 9.40 | 9.08 | 700 | 0 | 0.0 | |
15/05/2018 |
9.11
|
83,500 | 8.98 | 9.18 | 8.89 | 0 | 100 | -0.0 | |
14/05/2018 |
8.98
|
65,300 | 9.05 | 9.05 | 8.72 | 1,100 | 0 | 0.0 | |
11/05/2018 |
9.05
|
107,630 | 9.69 | 9.69 | 8.72 | 0 | 0 | 0 | |
10/05/2018 |
9.69
|
98,700 | 9.66 | 9.86 | 9.53 | 0 | 0 | 0 | |
09/05/2018 |
9.66
|
114,300 | 9.56 | 9.86 | 9.34 | 0 | 0 | 0 | |
08/05/2018 |
9.56
|
223,330 | 8.47 | 9.69 | 8.47 | 0 | 5,400 | 0 | |
07/05/2018 |
8.47
|
86,240 | 8.43 | 8.56 | 8.37 | 0 | 0 | 0 | |
04/05/2018 |
8.43
|
79,100 | 8.40 | 8.53 | 8.27 | 0 | 0 | 0 | |
03/05/2018 |
8.40
|
90,200 | 8.30 | 8.40 | 8.14 | 0 | 0 | 0 | |
02/05/2018 |
8.30
|
83,100 | 8.30 | 8.30 | 8.01 | 0 | 0 | 0 |