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) |
-1.45 | -7.99% | 5,446,900 | -5,700 | -0.2 |
16.50
18.15
16.70
|
2 tháng
(2024-07-22) |
-1.18 | -6.60% | 20,427,600 | -5,266,300 | -120.9 |
16.50
19.20
16.70
|
3 tháng
(2024-06-21) |
-2.90 | -14.80% | 43,267,200 | -5,606,714 | -129.3 |
16.50
20.40
16.70
|
6 tháng
(2024-03-25) |
-2.34 | -12.29% | 136,062,300 | -5,727,714 | -132.7 |
15.84
21.72
16.70
|
12 tháng
(2023-09-25) |
-8.26 | -33.09% | 209,607,200 | -5,519,683 | -129.4 |
15.84
25.52
16.70
|
24 tháng
(2022-09-30) |
-9.48 | -36.22% | 274,707,000 | -4,636,727 | -101.8 |
15.84
28.16
16.70
|
36 tháng
(2021-10-05) |
-7.20 | -30.13% | 400,543,300 | -11,279,743 | -354.3 |
15.84
38.04
16.70
|
60 tháng
(2020-01-09) |
1.42 | 9.26% | 874,886,330 | -25,385,867 | -660.7 |
13.25
38.04
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
16.39
|
536,310 | 16.62 | 16.62 | 16.25 | 0 | 0 | 0 | |
16/09/2020 |
16.62
|
445,510 | 16.70 | 16.79 | 16.51 | 0 | 0 | 0 | |
15/09/2020 |
16.70
|
505,540 | 16.84 | 16.84 | 16.39 | 0 | 0 | 0 | |
14/09/2020 |
16.84
|
713,670 | 16.59 | 16.98 | 16.62 | 550 | 0 | 0.0 | |
11/09/2020 |
16.59
|
653,090 | 16.67 | 16.76 | 16.31 | 0 | 0 | 0 | |
10/09/2020 |
16.67
|
670,430 | 16.53 | 16.76 | 16.56 | 0 | 0 | 0 | |
09/09/2020 |
16.53
|
742,600 | 16.06 | 16.59 | 15.80 | 0 | 0 | 0 | |
08/09/2020 |
16.06
|
744,470 | 15.92 | 16.11 | 15.89 | 0 | 0 | 0 | |
07/09/2020 |
15.92
|
643,420 | 15.83 | 15.97 | 15.80 | 0 | 0 | 0 | |
04/09/2020 |
15.83
|
527,520 | 15.72 | 15.83 | 15.41 | 0 | 0 | 0 | |
03/09/2020 |
15.72
|
551,020 | 15.94 | 15.97 | 15.69 | 0 | 0 | 0 | |
01/09/2020 |
15.94
|
722,840 | 15.61 | 15.94 | 15.55 | 0 | 0 | 0 | |
31/08/2020 |
15.61
|
521,820 | 15.78 | 15.78 | 15.52 | 0 | 600 | -0.0 | |
28/08/2020 |
15.78
|
637,890 | 15.22 | 15.86 | 15.02 | 0 | 0 | 0 | |
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
27/08/2020 |
15.22
|
677,170 | 14.42 | 15.41 | 15.19 | 0 | 0 | 0 | |
26/08/2020 |
14.42
|
440,430 | 14.39 | 14.52 | 14.37 | 0 | 0 | 0 | |
25/08/2020 |
14.39
|
679,580 | 14.50 | 14.57 | 14.32 | 0 | 0 | 0 | |
24/08/2020 |
14.50
|
519,590 | 14.42 | 14.60 | 14.42 | 600 | 0 | 0.0 | |
21/08/2020 |
14.42
|
595,540 | 14.29 | 14.42 | 14.27 | 0 | 0 | 0 | |
20/08/2020 |
14.29
|
504,280 | 14.37 | 14.44 | 14.27 | 0 | 0 | 0 | |
19/08/2020 |
14.37
|
500,890 | 14.52 | 14.52 | 14.32 | 0 | 0 | 0 | |
18/08/2020 |
14.52
|
506,130 | 14.47 | 14.62 | 14.37 | 0 | 4,000 | -0.1 | |
17/08/2020 |
14.47
|
500,440 | 14.52 | 14.57 | 14.37 | 0 | 0 | 0 | |
14/08/2020 |
14.52
|
557,110 | 14.57 | 14.67 | 14.27 | 600 | 0 | 0.0 | |
13/08/2020 |
14.57
|
535,840 | 14.32 | 14.67 | 14.37 | 0 | 3,000 | -0.1 | |
12/08/2020 |
14.32
|
504,280 | 13.96 | 14.37 | 13.86 | 0 | 3,000 | -0.1 | |
11/08/2020 |
13.96
|
451,270 | 13.50 | 14.01 | 13.50 | 0 | 0 | 0 | |
10/08/2020 |
13.50
|
404,640 | 13.68 | 13.76 | 13.50 | 0 | 1,678,684 | -42.0 | |
07/08/2020 |
13.68
|
451,610 | 13.65 | 13.76 | 13.65 | 0 | 3,456,000 | -86.4 | |
06/08/2020 |
13.65
|
379,790 | 13.60 | 13.65 | 13.55 | 0 | 1,300,000 | -32.5 | |
05/08/2020 |
13.60
|
353,480 | 13.50 | 13.60 | 13.45 | 0 | 0 | 0 | |
04/08/2020 |
13.50
|
372,260 | 13.50 | 13.60 | 13.45 | 0 | 0 | 0 | |
03/08/2020 |
13.50
|
362,120 | 13.45 | 13.60 | 13.20 | 0 | 0 | 0 | |
31/07/2020 |
13.45
|
406,510 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 | |
30/07/2020 |
13.40
|
358,800 | 13.65 | 13.65 | 13.30 | 0 | 5,000 | -0.1 | |
29/07/2020 |
13.65
|
537,210 | 13.40 | 13.71 | 12.48 | 0 | 5,000 | -0.1 | |
28/07/2020 |
13.40
|
279,040 | 13.25 | 13.40 | 13.20 | 0 | 0 | 0 | |
27/07/2020 |
13.25
|
271,080 | 13.50 | 13.50 | 13.04 | 0 | 0 | 0 | |
24/07/2020 |
13.50
|
316,030 | 13.71 | 13.71 | 13.40 | 0 | 0 | 0 | |
23/07/2020 |
13.71
|
303,590 | 13.65 | 13.71 | 13.53 | 0 | 1,000 | -0.0 | |
22/07/2020 |
13.65
|
300,720 | 13.58 | 13.68 | 13.45 | 0 | 0 | 0 | |
21/07/2020 |
13.58
|
255,630 | 13.50 | 13.60 | 13.48 | 0 | 0 | 0 | |
20/07/2020 |
13.50
|
239,290 | 13.55 | 13.55 | 13.35 | 0 | 0 | 0 | |
17/07/2020 |
13.55
|
291,540 | 13.60 | 13.65 | 13.25 | 0 | 100,000 | -2.6 | |
16/07/2020 |
13.60
|
235,880 | 13.55 | 13.60 | 13.45 | 0 | 0 | 0 | |
15/07/2020 |
13.55
|
242,620 | 13.45 | 13.65 | 13.50 | 0 | 7,360 | -0.2 | |
14/07/2020 |
13.45
|
331,370 | 13.45 | 13.60 | 13.25 | 0 | 45,000 | -1.2 | |
13/07/2020 |
13.45
|
241,790 | 13.50 | 13.58 | 13.43 | 0 | 20,180 | -0.5 | |
10/07/2020 |
13.50
|
234,350 | 13.60 | 13.60 | 13.45 | 0 | 20,850 | -0.6 | |
09/07/2020 |
13.60
|
268,420 | 13.50 | 13.60 | 13.35 | 0 | 0 | 0 | |
08/07/2020 |
13.50
|
220,670 | 13.55 | 13.60 | 13.40 | 0 | 0 | 0 | |
07/07/2020 |
13.55
|
287,950 | 13.76 | 13.81 | 13.50 | 0 | 52,200 | -1.4 | |
06/07/2020 |
13.76
|
224,500 | 13.71 | 13.78 | 13.65 | 0 | 0 | 0 | |
03/07/2020 |
13.71
|
321,030 | 13.86 | 13.86 | 13.58 | 0 | 0 | 0 | |
02/07/2020 |
13.86
|
251,750 | 13.91 | 13.93 | 13.60 | 0 | 50,000 | -1.4 | |
01/07/2020 |
13.91
|
306,990 | 13.86 | 13.93 | 13.60 | 0 | 0 | 0 | |
30/06/2020 |
13.86
|
328,940 | 13.86 | 13.99 | 13.58 | 0 | 0 | 0 | |
29/06/2020 |
13.86
|
327,340 | 14.16 | 14.16 | 13.78 | 0 | 0 | 0 | |
26/06/2020 |
14.16
|
320,430 | 14.16 | 14.21 | 13.91 | 0 | 0 | 0 | |
25/06/2020 |
14.16
|
306,910 | 14.32 | 14.37 | 14.11 | 0 | 0 | 0 | |
24/06/2020 |
14.32
|
424,950 | 13.99 | 14.47 | 13.60 | 0 | 0 | 0 | |
23/06/2020 |
13.99
|
325,040 | 13.96 | 14.01 | 13.60 | 0 | 0 | 0 | |
22/06/2020 |
13.96
|
340,750 | 13.96 | 14.01 | 13.60 | 0 | 0 | 0 | |
19/06/2020 |
13.96
|
350,110 | 13.81 | 14.06 | 13.55 | 0 | 0 | 0 | |
18/06/2020 |
13.81
|
264,460 | 13.81 | 13.91 | 13.55 | 0 | 0 | 0 | |
17/06/2020 |
13.81
|
301,270 | 13.81 | 13.88 | 13.45 | 0 | 0 | 0 | |
16/06/2020 |
13.81
|
302,290 | 13.71 | 13.91 | 13.50 | 0 | 0 | 0 | |
15/06/2020 |
13.71
|
277,970 | 13.81 | 13.81 | 13.60 | 0 | 0 | 0 | |
12/06/2020 |
13.81
|
274,060 | 13.81 | 13.81 | 13.60 | 0 | 0 | 0 | |
11/06/2020 |
13.81
|
351,110 | 13.91 | 13.91 | 13.50 | 0 | 0 | 0 | |
10/06/2020 |
13.91
|
302,630 | 13.91 | 14.01 | 13.71 | 0 | 0 | 0 | |
09/06/2020 |
13.91
|
293,450 | 14.01 | 14.06 | 13.73 | 0 | 0 | 0 | |
08/06/2020 |
14.01
|
364,500 | 13.86 | 14.01 | 13.71 | 0 | 0 | 0 | |
05/06/2020 |
13.86
|
256,910 | 13.81 | 13.91 | 13.50 | 0 | 0 | 0 | |
04/06/2020 |
13.81
|
286,910 | 13.81 | 13.81 | 13.58 | 0 | 0 | 0 | |
03/06/2020 |
13.81
|
250,790 | 13.81 | 13.83 | 13.65 | 0 | 0 | 0 | |
02/06/2020 |
13.81
|
252,170 | 13.86 | 13.86 | 13.50 | 0 | 0 | 0 | |
01/06/2020 |
13.86
|
261,120 | 13.86 | 13.86 | 13.68 | 0 | 0 | 0 | |
29/05/2020 |
13.86
|
269,720 | 13.88 | 13.88 | 13.71 | 0 | 0 | 0 | |
28/05/2020 |
13.88
|
261,280 | 13.81 | 13.91 | 13.76 | 0 | 0 | 0 | |
27/05/2020 |
13.81
|
273,140 | 13.91 | 13.91 | 13.55 | 0 | 0 | 0 | |
26/05/2020 |
13.91
|
265,970 | 13.86 | 14.01 | 13.60 | 0 | 0 | 0 | |
25/05/2020 |
13.86
|
302,550 | 13.86 | 14.01 | 13.60 | 0 | 0 | 0 | |
22/05/2020 |
13.86
|
243,210 | 14.01 | 14.06 | 13.60 | 0 | 0 | 0 | |
21/05/2020 |
14.01
|
246,660 | 13.96 | 14.06 | 13.55 | 0 | 0 | 0 | |
20/05/2020 |
13.96
|
254,010 | 13.96 | 13.99 | 13.55 | 0 | 0 | 0 | |
19/05/2020 |
13.96
|
230,920 | 13.93 | 14.06 | 13.55 | 0 | 0 | 0 | |
18/05/2020 |
13.93
|
241,780 | 13.93 | 13.96 | 13.76 | 0 | 0 | 0 | |
15/05/2020 |
13.93
|
234,650 | 13.91 | 14.01 | 13.71 | 0 | 0 | 0 | |
14/05/2020 |
13.91
|
223,980 | 13.91 | 13.91 | 13.71 | 0 | 0 | 0 | |
13/05/2020 |
13.91
|
242,410 | 13.96 | 13.96 | 13.68 | 0 | 0 | 0 | |
12/05/2020 |
13.96
|
201,230 | 13.96 | 13.96 | 13.68 | 0 | 0 | 0 | |
11/05/2020 |
13.96
|
209,390 | 13.83 | 14.01 | 13.83 | 0 | 0 | 0 | |
08/05/2020 |
13.83
|
201,750 | 13.81 | 14.01 | 13.78 | 0 | 0 | 0 | |
07/05/2020 |
13.81
|
202,980 | 13.81 | 13.86 | 13.71 | 0 | 0 | 0 | |
06/05/2020 |
13.81
|
212,680 | 13.91 | 13.96 | 13.71 | 0 | 0 | 0 | |
05/05/2020 |
13.91
|
208,040 | 13.91 | 14.01 | 13.76 | 0 | 0 | 0 | |
04/05/2020 |
13.91
|
202,060 | 14.16 | 14.16 | 13.76 | 2,200 | 0 | 0.1 | |
29/04/2020 |
14.16
|
247,510 | 13.43 | 14.16 | 13.40 | 0 | 0 | 0 | |
28/04/2020 |
13.43
|
210,060 | 13.50 | 13.60 | 13.25 | 0 | 0 | 0 |