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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
26/04/2018 |
22.80
|
4,380 | 25.32 | 27.85 | 22.80 | 0 | 0 | 0 | |
24/04/2018 |
25.32
|
4,654 | 25.25 | 27.78 | 24.67 | 0 | 0 | 0 | |
23/04/2018 |
25.25
|
2,500 | 24.53 | 26.98 | 24.67 | 0 | 0 | 0 | |
20/04/2018 |
24.53
|
4,178 | 25.11 | 27.56 | 24.53 | 0 | 0 | 0 | |
19/04/2018 |
25.11
|
2,400 | 24.96 | 27.41 | 23.81 | 0 | 0 | 0 | |
18/04/2018 |
24.96
|
3,900 | 24.67 | 27.13 | 23.66 | 0 | 0 | 0 | |
17/04/2018 |
24.67
|
2,301 | 25.39 | 27.92 | 23.09 | 0 | 0 | 0 | |
16/04/2018 |
25.39
|
1,210 | 23.09 | 25.39 | 25.39 | 0 | 0 | 0 | |
13/04/2018 |
23.09
|
4,400 | 24.31 | 26.69 | 23.09 | 0 | 0 | 0 | |
12/04/2018 |
24.31
|
284 | 22.15 | 24.31 | 21.64 | 0 | 0 | 0 | |
11/04/2018 |
22.15
|
3,600 | 23.09 | 25.39 | 21.28 | 0 | 0 | 0 | |
10/04/2018 |
23.09
|
200 | 20.99 | 23.09 | 20.27 | 0 | 0 | 0 | |
09/04/2018 |
20.99
|
1,489 | 21.43 | 23.52 | 19.91 | 0 | 0 | 0 | |
06/04/2018 |
21.43
|
3,300 | 23.81 | 26.19 | 21.43 | 0 | 0 | 0 | |
05/04/2018 |
23.81
|
100 | 21.64 | 23.81 | 23.81 | 0 | 0 | 0 | |
04/04/2018 |
21.64
|
1,470 | 23.74 | 23.74 | 21.64 | 0 | 0 | 0 | |
03/04/2018 |
23.74
|
870 | 25.97 | 28.57 | 23.37 | 0 | 0 | 0 | |
02/04/2018 |
25.97
|
1,400 | 23.95 | 26.33 | 21.57 | 0 | 0 | 0 | |
30/03/2018 |
23.95
|
500 | 26.55 | 29.15 | 23.95 | 0 | 0 | 0 | |
29/03/2018 |
26.55
|
800 | 24.17 | 26.55 | 21.79 | 0 | 0 | 0 | |
28/03/2018 |
24.17
|
500 | 22.00 | 24.17 | 19.84 | 0 | 0 | 0 | |
27/03/2018 |
22.00
|
100 | 20.06 | 22.00 | 22.00 | 0 | 0 | 0 | |
26/03/2018 |
20.06
|
300 | 18.25 | 20.06 | 20.06 | 0 | 0 | 0 | |
23/03/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
22/03/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
21/03/2018 |
18.25
|
300 | 20.27 | 22.29 | 18.25 | 0 | 0 | 0 | |
20/03/2018 |
20.27
|
100 | 18.47 | 20.27 | 20.27 | 0 | 0 | 0 | |
19/03/2018 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
16/03/2018 |
18.47
|
200 | 20.20 | 22.22 | 18.47 | 0 | 0 | 0 | |
15/03/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
14/03/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
13/03/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
12/03/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
09/03/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
08/03/2018 |
20.20
|
200 | 18.40 | 20.20 | 20.20 | 0 | 0 | 0 | |
07/03/2018 |
18.40
|
20 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
06/03/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
05/03/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
02/03/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
01/03/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
28/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
27/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
23/02/2018 |
18.40
|
77 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
22/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
13/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
12/02/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
09/02/2018 |
18.40
|
100 | 20.34 | 20.34 | 18.40 | 0 | 0 | 0 | |
08/02/2018 |
20.34
|
3 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
07/02/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
06/02/2018 |
20.34
|
1,130 | 21.72 | 23.88 | 20.34 | 0 | 0 | 0 | |
05/02/2018 |
21.72
|
100 | 24.02 | 24.02 | 21.72 | 0 | 0 | 0 | |
02/02/2018 |
24.02
|
200 | 24.02 | 26.40 | 24.02 | 0 | 0 | 0 | |
01/02/2018 |
24.02
|
1,200 | 26.55 | 29.15 | 24.02 | 0 | 0 | 0 | |
31/01/2018 |
26.55
|
400 | 24.17 | 26.55 | 26.55 | 0 | 0 | 0 | |
30/01/2018 |
24.17
|
403 | 22.00 | 24.17 | 21.07 | 0 | 0 | 0 | |
29/01/2018 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
26/01/2018 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
25/01/2018 |
22.00
|
300 | 23.23 | 25.54 | 21.64 | 0 | 0 | 0 | |
24/01/2018 |
23.23
|
500 | 25.68 | 27.41 | 23.23 | 0 | 0 | 0 | |
23/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70) | |||||||||
23/01/2018 |
25.68
|
210 | 28.22 | 28.22 | 25.68 | 0 | 0 | 0 | |
22/01/2018 |
28.22
|
6,667 | 25.67 | 28.22 | 27.54 | 0 | 0 | 0 | |
19/01/2018 |
25.67
|
10,303 | 23.34 | 25.67 | 25.67 | 0 | 0 | 0 | |
18/01/2018 |
23.34
|
221 | 21.22 | 23.34 | 19.10 | 0 | 0 | 0 | |
17/01/2018 |
21.22
|
7,102 | 22.19 | 24.40 | 20.84 | 0 | 300 | -0.0 | |
16/01/2018 |
22.19
|
7,200 | 20.20 | 22.19 | 18.33 | 0 | 0 | 0 | |
15/01/2018 |
20.20
|
1,211 | 22.41 | 22.41 | 20.20 | 0 | 0 | 0 | |
12/01/2018 |
22.41
|
100 | 24.87 | 24.87 | 22.41 | 0 | 0 | 0 | |
11/01/2018 |
24.87
|
4,126 | 22.62 | 24.87 | 24.19 | 300 | 0 | 0.0 | |
10/01/2018 |
22.62
|
20,236 | 20.58 | 22.62 | 18.55 | 0 | 0 | 0 | |
09/01/2018 |
20.58
|
8,247 | 18.71 | 20.58 | 20.58 | 0 | 0 | 0 | |
08/01/2018 |
18.71
|
596 | 17.02 | 18.71 | 18.67 | 0 | 0 | 0 | |
05/01/2018 |
17.02
|
2,700 | 15.49 | 17.02 | 17.02 | 0 | 0 | 0 | |
04/01/2018 |
15.49
|
1,500 | 14.09 | 15.49 | 15.49 | 0 | 0 | 0 | |
03/01/2018 |
14.09
|
100 | 12.82 | 14.09 | 14.09 | 0 | 0 | 0 | |
02/01/2018 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
29/12/2017 |
12.82
|
300 | 14.05 | 15.45 | 12.82 | 0 | 0 | 0 | |
28/12/2017 |
14.05
|
603 | 14.94 | 14.94 | 14.05 | 0 | 0 | 0 | |
27/12/2017 |
14.94
|
200 | 16.42 | 16.42 | 14.94 | 0 | 0 | 0 | |
26/12/2017 |
16.42
|
700 | 14.94 | 16.42 | 16.42 | 0 | 0 | 0 | |
25/12/2017 |
14.94
|
100 | 13.58 | 14.94 | 14.94 | 0 | 0 | 0 | |
22/12/2017 |
13.58
|
600 | 13.58 | 14.94 | 13.58 | 0 | 0 | 0 | |
21/12/2017 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
20/12/2017 |
13.58
|
1,200 | 14.00 | 15.40 | 13.58 | 0 | 0 | 0 | |
19/12/2017 |
14.00
|
100 | 12.73 | 14.00 | 14.00 | 0 | 0 | 0 | |
18/12/2017 |
12.73
|
600 | 13.33 | 14.64 | 12.73 | 0 | 0 | 0 | |
15/12/2017 |
13.33
|
500 | 12.14 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/12/2017 |
12.14
|
600 | 11.03 | 12.14 | 12.14 | 0 | 0 | 0 | |
13/12/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/12/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
11/12/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/12/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
07/12/2017 |
11.03
|
100 | 11.97 | 11.97 | 11.03 | 0 | 0 | 0 | |
06/12/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
05/12/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
04/12/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
01/12/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
30/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |