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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
18.70
|
131,940 | 18.30 | 18.75 | 17.90 | 0 | 24,620 | -0.5 | |
24/11/2017 |
18.30
|
190,710 | 19.15 | 19.15 | 18.30 | 0 | 1,800 | -0.0 | |
23/11/2017 |
19.15
|
251,400 | 17.90 | 19.15 | 17.70 | 0 | 0 | 0 | |
22/11/2017 |
17.90
|
116,190 | 18.40 | 18.40 | 17.70 | 5,520 | 0 | 0.1 | |
21/11/2017 |
18.40
|
72,780 | 18.60 | 18.60 | 18 | 0 | 0 | 0 | |
20/11/2017 |
18.60
|
143,730 | 19.30 | 19.30 | 18.60 | 10 | 11,610 | -0.2 | |
17/11/2017 |
19.30
|
118,380 | 19.40 | 19.60 | 19 | 0 | 0 | 0 | |
16/11/2017 |
19.40
|
113,500 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 | |
15/11/2017 |
19.90
|
251,290 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 | |
14/11/2017 |
19.90
|
220,450 | 19.85 | 19.90 | 19.30 | 0 | 0 | 0 | |
13/11/2017 |
19.85
|
250,530 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 | |
10/11/2017 |
20.20
|
206,960 | 20.40 | 20.50 | 20.05 | 0 | 0 | 0 | |
09/11/2017 |
20.40
|
262,070 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 | |
08/11/2017 |
20.70
|
143,910 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 | |
07/11/2017 |
20.50
|
112,210 | 20.70 | 21.20 | 20.50 | 0 | 0 | 0 | |
06/11/2017 |
20.70
|
246,840 | 20 | 20.70 | 19.85 | 0 | 0 | 0 | |
03/11/2017 |
20
|
353,800 | 19.60 | 20 | 19 | 0 | 48,450 | -0.9 | |
02/11/2017 |
19.60
|
225,530 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 | |
01/11/2017 |
20.70
|
169,790 | 20.70 | 21.10 | 20.60 | 26,950 | 0 | 0.6 | |
31/10/2017 |
20.70
|
144,130 | 21.70 | 21.70 | 20.50 | 0 | 0 | 0 | |
30/10/2017 |
21.70
|
314,370 | 22.35 | 22.40 | 21.10 | 0 | 0 | 0 | |
27/10/2017 |
22.35
|
374,810 | 21.65 | 22.50 | 21.65 | 0 | 0 | 0 | |
26/10/2017 |
21.65
|
302,660 | 20.30 | 21.70 | 20.50 | 0 | 0 | 0 | |
25/10/2017 |
20.30
|
280,870 | 20 | 20.60 | 20 | 0 | 0 | 0 | |
24/10/2017 |
20
|
184,410 | 19.40 | 20.70 | 18.70 | 0 | 0 | 0 | |
23/10/2017 |
19.40
|
30,730 | 19.90 | 20.40 | 19.40 | 0 | 0 | 0 | |
20/10/2017 |
19.90
|
20,030 | 19.70 | 19.90 | 19.40 | 2,000 | 0 | 0.0 | |
19/10/2017 |
19.70
|
10,170 | 19.90 | 20.70 | 19.70 | 0 | 110 | -0.0 | |
18/10/2017 |
19.90
|
46,890 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 | |
17/10/2017 |
20.50
|
22,830 | 20.30 | 20.60 | 20 | 0 | 0 | 0 | |
16/10/2017 |
20.30
|
40,900 | 20 | 21.30 | 20 | 0 | 0 | 0 | |
13/10/2017 |
20
|
64,110 | 21.50 | 21.50 | 20 | 100 | 0 | 0.0 | |
12/10/2017 |
21.50
|
118,600 | 21.80 | 22.40 | 21.50 | 0 | 0 | 0 | |
11/10/2017 |
21.80
|
54,210 | 20.85 | 21.80 | 20.10 | 10 | 0 | 0.0 | |
10/10/2017 |
20.85
|
216,900 | 19.50 | 20.85 | 19 | 0 | 0 | 0 | |
09/10/2017 |
19.50
|
248,360 | 19.20 | 19.90 | 18.50 | 0 | 0 | 0 | |
06/10/2017 |
19.20
|
57,640 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 | |
05/10/2017 |
19.50
|
26,890 | 19.70 | 20 | 19.50 | 0 | 10 | -0.0 | |
04/10/2017 |
19.70
|
80,360 | 20.85 | 20.90 | 19.70 | 0 | 0 | 0 | |
03/10/2017 |
20.85
|
37,190 | 21.10 | 21.10 | 20 | 0 | 0 | 0 | |
02/10/2017 |
21.10
|
17,640 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 | |
29/09/2017 |
21.30
|
30,410 | 21.40 | 21.50 | 20.50 | 0 | 0 | 0 | |
28/09/2017 |
21.40
|
84,570 | 21 | 22 | 20 | 0 | 0 | 0 | |
27/09/2017 |
21
|
58,070 | 22 | 22 | 21 | 0 | 0 | 0 | |
26/09/2017 |
22
|
109,940 | 22 | 22 | 21.50 | 0 | 0 | 0 | |
25/09/2017 |
22
|
50,170 | 22.50 | 22.90 | 22 | 0 | 0 | 0 | |
22/09/2017 |
22.50
|
40,640 | 22.80 | 23.30 | 22.50 | 0 | 20 | -0.0 | |
21/09/2017 |
22.80
|
51,900 | 23.30 | 23.30 | 22.70 | 0 | 0 | 0 | |
20/09/2017 |
23.30
|
78,380 | 23.40 | 23.40 | 22 | 230 | 0 | 0.0 | |
19/09/2017 |
23.40
|
43,750 | 23.80 | 23.90 | 23 | 0 | 0 | 0 | |
18/09/2017 |
23.80
|
35,010 | 23.60 | 23.90 | 23.50 | 200 | 0 | 0.0 | |
15/09/2017 |
23.60
|
146,830 | 23.10 | 24.10 | 22.50 | 0 | 0 | 0 | |
14/09/2017 |
23.10
|
132,010 | 23.20 | 24.50 | 22 | 0 | 4,020 | -0.1 | |
13/09/2017 |
23.20
|
53,900 | 21.70 | 23.20 | 23.20 | 0 | 0 | 0 | |
12/09/2017: Quyền mua cổ phiếu: 1/0.7 Giá: 11 (Volume + 70%, Ratio=0.70) | |||||||||
12/09/2017 |
21.70
|
15,120 | 20.29 | 21.70 | 21.70 | 0 | 0 | 0 | |
11/09/2017 |
20.29
|
335,810 | 20.33 | 20.75 | 19.99 | 4,000 | 0 | 0.1 | |
08/09/2017 |
20.33
|
141,590 | 20.37 | 20.82 | 20.22 | 0 | 0 | 0 | |
07/09/2017 |
20.37
|
166,360 | 20.45 | 20.45 | 19.99 | 0 | 0 | 0 | |
06/09/2017 |
20.45
|
58,530 | 20.45 | 20.45 | 20.07 | 40 | 790 | -0.0 | |
05/09/2017 |
20.45
|
67,340 | 21.28 | 21.28 | 20.29 | 0 | 600 | -0.0 | |
01/09/2017 |
21.28
|
69,890 | 21.77 | 22.19 | 21.20 | 0 | 0 | 0 | |
31/08/2017 |
21.77
|
67,460 | 21.73 | 21.96 | 21.20 | 0 | 0 | 0 | |
30/08/2017 |
21.73
|
102,270 | 20.52 | 21.92 | 20.45 | 1,600 | 0 | 0.0 | |
29/08/2017 |
20.52
|
41,040 | 20.82 | 20.82 | 20.07 | 0 | 0 | 0 | |
28/08/2017 |
20.82
|
85,160 | 21.13 | 21.13 | 20.82 | 0 | 0 | 0 | |
25/08/2017 |
21.13
|
62,620 | 21.13 | 21.35 | 20.75 | 0 | 0 | 0 | |
24/08/2017 |
21.13
|
64,870 | 20.07 | 21.35 | 20.37 | 790 | 0 | 0.0 | |
23/08/2017 |
20.07
|
134,330 | 18.78 | 20.07 | 18.93 | 0 | 0 | 0 | |
22/08/2017 |
18.78
|
185,860 | 19.08 | 19.08 | 18.17 | 0 | 0 | 0 | |
21/08/2017 |
19.08
|
55,390 | 19.69 | 20.07 | 19.08 | 0 | 0 | 0 | |
18/08/2017 |
19.69
|
27,240 | 20.45 | 20.45 | 19.69 | 0 | 0 | 0 | |
17/08/2017 |
20.45
|
83,710 | 20.45 | 20.75 | 19.76 | 9,400 | 0 | 0.2 | |
16/08/2017 |
20.45
|
99,840 | 20.60 | 20.60 | 19.69 | 0 | 0 | 0 | |
15/08/2017 |
20.60
|
45,420 | 21.13 | 21.13 | 20.45 | 0 | 0 | 0 | |
14/08/2017 |
21.13
|
67,530 | 21.13 | 21.66 | 20.67 | 0 | 0 | 0 | |
11/08/2017 |
21.13
|
122,950 | 21.13 | 22.38 | 20.37 | 0 | 0 | 0 | |
10/08/2017 |
21.13
|
10,830 | 21.13 | 21.28 | 20.29 | 0 | 0 | 0 | |
09/08/2017 |
21.13
|
32,100 | 21.70 | 21.70 | 21.13 | 0 | 0 | 0 | |
08/08/2017 |
21.70
|
78,990 | 21.81 | 21.81 | 21.43 | 0 | 0 | 0 | |
07/08/2017 |
21.81
|
131,200 | 21.35 | 21.88 | 21.13 | 0 | 0 | 0 | |
04/08/2017 |
21.35
|
60,160 | 21.51 | 22.34 | 21.28 | 0 | 0 | 0 | |
03/08/2017 |
21.51
|
99,640 | 21.20 | 21.96 | 21.24 | 0 | 0 | 0 | |
02/08/2017 |
21.20
|
166,840 | 21.96 | 22.11 | 20.52 | 0 | 0 | 0 | |
01/08/2017 |
21.96
|
97,980 | 22.11 | 22.60 | 21.96 | 0 | 0 | 0 | |
31/07/2017 |
22.11
|
106,440 | 22.72 | 22.72 | 22.11 | 0 | 0 | 0 | |
28/07/2017 |
22.72
|
151,450 | 23.02 | 23.40 | 22.04 | 0 | 0 | 0 | |
27/07/2017 |
23.02
|
106,520 | 23.40 | 23.47 | 22.94 | 0 | 0 | 0 | |
26/07/2017 |
23.40
|
55,950 | 23.82 | 24.00 | 23.40 | 0 | 590 | -0.0 | |
25/07/2017 |
23.82
|
28,210 | 23.78 | 24.00 | 23.47 | 0 | 10 | -0.0 | |
24/07/2017 |
23.78
|
69,700 | 23.93 | 24.69 | 23.47 | 0 | 0 | 0 | |
21/07/2017 |
23.93
|
123,200 | 24.23 | 24.31 | 23.93 | 0 | 0 | 0 | |
20/07/2017 |
24.23
|
82,740 | 23.93 | 24.23 | 23.55 | 0 | 0 | 0 | |
19/07/2017 |
23.93
|
107,680 | 23.70 | 25.06 | 23.63 | 600 | 0 | 0.0 | |
18/07/2017 |
23.70
|
101,270 | 24.16 | 24.16 | 23.32 | 0 | 0 | 0 | |
17/07/2017 |
24.16
|
31,360 | 24.61 | 24.61 | 23.93 | 0 | 0 | 0 | |
14/07/2017 |
24.61
|
65,160 | 24.91 | 25.29 | 24.61 | 0 | 0 | 0 | |
13/07/2017 |
24.91
|
270,780 | 24.31 | 25.37 | 24.31 | 0 | 0 | 0 | |
12/07/2017 |
24.31
|
53,170 | 24.38 | 24.46 | 24.23 | 20 | 0 | 0.0 | |
11/07/2017 |
24.38
|
82,430 | 24.23 | 24.38 | 23.47 | 19,100 | 0 | 0.6 | |
10/07/2017 |
24.23
|
38,490 | 24.42 | 24.42 | 23.47 | 0 | 0 | 0 |