Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
6.64
|
58,351 | 6.82 | 7.18 | 6.27 | 14,200 | 0 | 0.1 | |
24/04/2018 |
6.82
|
15,810 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 | |
23/04/2018 |
7.18
|
39,800 | 7.09 | 7.27 | 6.91 | 0 | 0 | 0 | |
20/04/2018 |
7.09
|
36,460 | 7.45 | 7.45 | 6.73 | 0 | 200 | -0.0 | |
19/04/2018 |
7.45
|
9,031 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
18/04/2018 |
7.45
|
71,049 | 7.36 | 7.73 | 7.18 | 0 | 0 | 0 | |
17/04/2018 |
7.36
|
17,300 | 7.82 | 7.91 | 7.36 | 100 | 1,000 | -0.0 | |
16/04/2018 |
7.82
|
10,420 | 8 | 8 | 7.64 | 700 | 0 | 0.0 | |
13/04/2018 |
8
|
22,040 | 8 | 8 | 7.55 | 4,800 | 200 | 0.0 | |
12/04/2018 |
8
|
21,900 | 8 | 8 | 7.64 | 3,800 | 5,500 | -0.0 | |
11/04/2018 |
8
|
18,600 | 8 | 8 | 7.45 | 3,800 | 0 | 0.0 | |
10/04/2018 |
8
|
4,600 | 8 | 8 | 7.73 | 100 | 0 | 0.0 | |
09/04/2018 |
8
|
25,300 | 8.27 | 8.27 | 7.82 | 1,300 | 0 | 0.0 | |
06/04/2018 |
8.27
|
31,200 | 8.45 | 8.45 | 7.91 | 1,000 | 0 | 0.0 | |
05/04/2018 |
8.45
|
11,600 | 8.45 | 8.55 | 8 | 2,500 | 0 | 0.0 | |
04/04/2018 |
8.45
|
36,210 | 8.45 | 9.09 | 8.18 | 0 | 200 | -0.0 | |
03/04/2018 |
8.45
|
122,700 | 7.73 | 8.45 | 7.73 | 0 | 0 | 0 | |
02/04/2018 |
7.73
|
7,700 | 7.55 | 7.73 | 7.36 | 200 | 0 | 0.0 | |
30/03/2018 |
7.55
|
11,200 | 7.45 | 7.55 | 7.27 | 400 | 0 | 0.0 | |
29/03/2018 |
7.45
|
12,500 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
28/03/2018 |
7.45
|
13,400 | 7.36 | 7.64 | 7.09 | 0 | 900 | -0.0 | |
27/03/2018 |
7.36
|
16,800 | 7.55 | 7.55 | 7.18 | 300 | 100 | 0.0 | |
26/03/2018 |
7.55
|
16,200 | 7.64 | 7.73 | 7.36 | 100 | 0 | 0.0 | |
23/03/2018 |
7.64
|
8,400 | 7.82 | 7.82 | 7.27 | 100 | 0 | 0.0 | |
22/03/2018 |
7.82
|
11,300 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 | |
21/03/2018 |
7.91
|
16,000 | 7.91 | 8.18 | 7.55 | 1,500 | 0 | 0.0 | |
20/03/2018 |
7.91
|
4,300 | 7.91 | 7.91 | 7.64 | 100 | 0 | 0.0 | |
19/03/2018 |
7.91
|
27,200 | 7.73 | 8 | 7.73 | 100 | 0 | 0.0 | |
16/03/2018 |
7.73
|
8,200 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
15/03/2018 |
7.64
|
17,700 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
14/03/2018 |
7.64
|
18,500 | 7.82 | 7.82 | 7.55 | 2,000 | 0 | 0.0 | |
13/03/2018 |
7.82
|
1,300 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
12/03/2018 |
7.82
|
7,500 | 7.64 | 7.82 | 7.55 | 500 | 0 | 0.0 | |
09/03/2018 |
7.64
|
11,100 | 7.73 | 7.91 | 7.64 | 0 | 0 | 0 | |
08/03/2018 |
7.73
|
18,700 | 8 | 8 | 7.73 | 0 | 2,000 | -0.0 | |
07/03/2018 |
8
|
9,100 | 7.73 | 8 | 7.55 | 500 | 0 | 0.0 | |
06/03/2018 |
7.73
|
10,300 | 7.64 | 7.82 | 7.45 | 0 | 0 | 0 | |
05/03/2018 |
7.64
|
36,500 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 | |
02/03/2018 |
8.18
|
65,710 | 8.55 | 8.55 | 7.91 | 1,000 | 0 | 0.0 | |
01/03/2018 |
8.55
|
21,100 | 8.73 | 8.73 | 8.45 | 500 | 0 | 0.0 | |
28/02/2018 |
8.73
|
25,800 | 8.73 | 8.73 | 8.27 | 200 | 0 | 0.0 | |
27/02/2018 |
8.73
|
59,300 | 9.09 | 9.09 | 8.27 | 1,200 | 0 | 0.0 | |
26/02/2018 |
9.09
|
10,000 | 9.27 | 9.27 | 8.36 | 0 | 0 | 0 | |
23/02/2018 |
9.27
|
20,800 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 | |
22/02/2018 |
9.55
|
27,500 | 9.55 | 10 | 9.09 | 8,200 | 0 | 0.1 | |
21/02/2018 |
9.55
|
10,240 | 8.73 | 9.55 | 9.09 | 0 | 0 | 0 | |
13/02/2018 |
8.73
|
58,600 | 9.27 | 9.45 | 8.73 | 200 | 0 | 0.0 | |
12/02/2018 |
9.27
|
8,600 | 9.36 | 9.36 | 9.09 | 1,900 | 0 | 0.0 | |
09/02/2018 |
9.36
|
2,500 | 9.36 | 9.36 | 9 | 0 | 0 | 0 | |
08/02/2018 |
9.36
|
6,600 | 9.27 | 9.36 | 9 | 1,400 | 0 | 0.0 | |
07/02/2018 |
9.27
|
20,300 | 9 | 9.73 | 8.91 | 0 | 0 | 0 | |
06/02/2018 |
9
|
9,500 | 9.27 | 9.27 | 8.36 | 500 | 0 | 0.0 | |
05/02/2018 |
9.27
|
8,410 | 10.27 | 10.27 | 9.27 | 500 | 0 | 0.0 | |
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
02/02/2018 |
10.27
|
9,500 | 9.84 | 10.64 | 9.73 | 0 | 0 | 0 | |
01/02/2018 |
9.83
|
25,640 | 9.92 | 10 | 9.42 | 0 | 0 | 0 | |
31/01/2018 |
9.92
|
49,500 | 10 | 10.25 | 9.50 | 4,000 | 1,000 | 0.0 | |
30/01/2018 |
10
|
18,230 | 10.33 | 10.33 | 9.92 | 2,200 | 0 | 0.0 | |
29/01/2018 |
10.33
|
7,400 | 10.33 | 10.50 | 10.25 | 0 | 0 | 0 | |
26/01/2018 |
10.33
|
13,000 | 10.58 | 10.66 | 10.33 | 0 | 0 | 0 | |
25/01/2018 |
10.58
|
35,300 | 10.74 | 10.74 | 10.41 | 5,000 | 0 | 0.1 | |
24/01/2018 |
10.74
|
21,020 | 10.33 | 10.83 | 10.41 | 0 | 0 | 0 | |
23/01/2018 |
10.33
|
21,500 | 9.92 | 10.41 | 10.17 | 2,000 | 0 | 0.0 | |
22/01/2018 |
9.92
|
22,700 | 10.33 | 10.33 | 9.92 | 2,000 | 0 | 0.0 | |
19/01/2018 |
10.33
|
49,000 | 10.33 | 10.50 | 9.59 | 0 | 0 | 0 | |
18/01/2018 |
10.33
|
35,600 | 10.58 | 10.58 | 10.17 | 500 | 0 | 0.0 | |
17/01/2018 |
10.58
|
26,100 | 10.74 | 10.74 | 10.50 | 10,000 | 0 | 0.1 | |
16/01/2018 |
10.74
|
147,000 | 11.07 | 11.07 | 10.41 | 500 | 0 | 0.0 | |
15/01/2018 |
11.07
|
53,900 | 11.49 | 11.82 | 11.07 | 500 | 0 | 0.0 | |
12/01/2018 |
11.49
|
15,500 | 11.32 | 11.49 | 11.24 | 1,000 | 3,000 | -0.0 | |
11/01/2018 |
11.32
|
49,900 | 11.65 | 11.65 | 11.16 | 0 | 500 | -0.0 | |
10/01/2018 |
11.65
|
48,020 | 11.40 | 11.98 | 11.32 | 500 | 0 | 0.0 | |
09/01/2018 |
11.40
|
53,600 | 11.65 | 11.65 | 11.24 | 1,000 | 300 | 0.0 | |
08/01/2018 |
11.65
|
37,100 | 12.23 | 12.23 | 11.65 | 0 | 0 | 0 | |
05/01/2018 |
12.23
|
45,000 | 12.23 | 12.48 | 12.15 | 0 | 0 | 0 | |
04/01/2018 |
12.23
|
42,500 | 12.31 | 12.40 | 12.07 | 2,200 | 0 | 0.0 | |
03/01/2018 |
12.31
|
31,800 | 12.48 | 12.56 | 12.23 | 0 | 0 | 0 | |
02/01/2018 |
12.48
|
14,000 | 12.40 | 12.81 | 12.31 | 0 | 3,500 | -0.1 | |
29/12/2017 |
12.40
|
31,110 | 12.73 | 12.73 | 12.40 | 1,000 | 7,300 | -0.1 | |
28/12/2017 |
12.73
|
3,400 | 12.73 | 12.81 | 12.73 | 0 | 0 | 0 | |
27/12/2017 |
12.73
|
21,580 | 12.64 | 12.73 | 12.31 | 0 | 3,000 | -0.0 | |
26/12/2017 |
12.64
|
94,000 | 13.14 | 13.22 | 12.40 | 0 | 0 | 0 | |
25/12/2017 |
13.14
|
16,140 | 13.06 | 13.39 | 12.98 | 0 | 0 | 0 | |
22/12/2017 |
13.06
|
11,800 | 13.31 | 13.39 | 13.06 | 0 | 500 | -0.0 | |
21/12/2017 |
13.31
|
9,900 | 13.31 | 13.31 | 13.14 | 0 | 200 | -0.0 | |
20/12/2017 |
13.31
|
53,360 | 13.39 | 13.39 | 13.06 | 0 | 0 | 0 | |
19/12/2017 |
13.39
|
28,300 | 13.39 | 13.88 | 13.31 | 0 | 0 | 0 | |
18/12/2017 |
13.39
|
31,600 | 13.47 | 13.55 | 13.39 | 0 | 0 | 0 | |
15/12/2017 |
13.47
|
18,900 | 13.39 | 13.47 | 13.39 | 0 | 0 | 0 | |
14/12/2017 |
13.39
|
9,100 | 13.31 | 13.39 | 13.22 | 0 | 0 | 0 | |
13/12/2017 |
13.31
|
34,340 | 13.22 | 13.47 | 13.22 | 0 | 0 | 0 | |
12/12/2017 |
13.22
|
47,100 | 13.72 | 13.72 | 13.22 | 0 | 0 | 0 | |
11/12/2017 |
13.72
|
16,400 | 13.64 | 13.88 | 13.55 | 0 | 0 | 0 | |
08/12/2017 |
13.64
|
57,760 | 13.06 | 14.05 | 12.81 | 0 | 0 | 0 | |
07/12/2017 |
13.06
|
37,730 | 13.31 | 13.31 | 12.81 | 0 | 0 | 0 | |
06/12/2017 |
13.31
|
54,200 | 13.55 | 13.55 | 13.06 | 0 | 9,000 | -0.1 | |
05/12/2017 |
13.55
|
45,804 | 13.64 | 13.80 | 13.47 | 0 | 0 | 0 | |
04/12/2017 |
13.64
|
27,700 | 13.64 | 13.80 | 13.64 | 0 | 500 | -0.0 | |
01/12/2017 |
13.64
|
135,237 | 13.72 | 13.88 | 13.39 | 0 | 0 | 0 | |
30/11/2017 |
13.72
|
136,500 | 14.05 | 14.05 | 13.72 | 1,100 | 0 | 0.0 | |
29/11/2017 |
14.05
|
116,710 | 14.05 | 14.21 | 13.88 | 0 | 0 | 0 |