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) |
-0.40 | -3.45% | 33,000 | 0 | 0 |
10.70
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.47 | -4.02% | 87,000 | 0 | 0 |
10.70
13
11.20
|
3 tháng
(2024-06-21) |
-0.51 | -4.38% | 136,800 | -1,100 | -0.0 |
10.70
13
11.20
|
6 tháng
(2024-03-25) |
-0.34 | -2.93% | 351,100 | -7,500 | -0.1 |
10.70
13
11.20
|
12 tháng
(2023-09-25) |
-2.87 | -20.42% | 517,000 | 52,704 | 0.8 |
10.70
14.16
11.20
|
24 tháng
(2022-09-30) |
-7.04 | -38.59% | 1,459,800 | 31,129 | 2.5 |
10.70
18.24
11.20
|
36 tháng
(2021-10-05) |
-9.82 | -46.72% | 3,799,300 | 51,029 | 2.8 |
10.70
28.61
11.20
|
60 tháng
(2019-10-16) |
-7.76 | -40.93% | 5,840,590 | 55,569 | 3.0 |
10.70
35.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
18.96
|
1,660 | 19.42 | 19.42 | 18.77 | 0 | 0 | 0 | |
16/09/2020 |
19.42
|
1,480 | 19.34 | 19.42 | 18.96 | 0 | 0 | 0 | |
15/09/2020 |
19.34
|
1,670 | 18.96 | 19.34 | 18.96 | 0 | 0 | 0 | |
14/09/2020 |
18.96
|
1,620 | 18.81 | 18.96 | 18.81 | 0 | 0 | 0 | |
11/09/2020 |
18.81
|
1,570 | 18.77 | 18.96 | 18.81 | 0 | 0 | 0 | |
10/09/2020 |
18.77
|
1,450 | 19.15 | 19.34 | 18.77 | 0 | 0 | 0 | |
09/09/2020 |
19.15
|
1,850 | 19.53 | 19.53 | 19.15 | 0 | 0 | 0 | |
08/09/2020 |
19.53
|
1,500 | 18.96 | 19.72 | 19.53 | 0 | 0 | 0 | |
07/09/2020 |
18.96
|
1,450 | 18.81 | 19.95 | 18.96 | 0 | 0 | 0 | |
04/09/2020 |
18.81
|
820 | 20.10 | 20.10 | 18.81 | 0 | 0 | 0 | |
03/09/2020 |
20.10
|
1,350 | 19.68 | 20.86 | 19.64 | 50 | 0 | 0.0 | |
01/09/2020 |
19.68
|
700 | 19.72 | 19.72 | 19.68 | 0 | 0 | 0 | |
31/08/2020 |
19.72
|
830 | 18.81 | 19.95 | 19.72 | 0 | 0 | 0 | |
28/08/2020 |
18.81
|
930 | 19.91 | 19.95 | 18.81 | 0 | 0 | 0 | |
27/08/2020 |
19.91
|
850 | 19.15 | 20.10 | 19.91 | 850 | 0 | 0.0 | |
26/08/2020 |
19.15
|
1,520 | 18.62 | 19.15 | 17.63 | 0 | 0 | 0 | |
25/08/2020 |
18.62
|
710 | 19.34 | 19.34 | 18.62 | 0 | 0 | 0 | |
24/08/2020 |
19.34
|
130 | 18.70 | 19.34 | 19.34 | 0 | 0 | 0 | |
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
21/08/2020 |
18.70
|
1,060 | 17.70 | 18.92 | 17.71 | 0 | 0 | 0 | |
20/08/2020 |
17.70
|
1,310 | 18.10 | 18.39 | 17.47 | 0 | 0 | 0 | |
19/08/2020 |
18.10
|
700 | 17.38 | 18.10 | 17.24 | 0 | 0 | 0 | |
18/08/2020 |
17.38
|
550 | 17.52 | 17.52 | 17.38 | 0 | 0 | 0 | |
17/08/2020 |
17.52
|
1,490 | 18.39 | 18.67 | 17.15 | 0 | 0 | 0 | |
14/08/2020 |
18.39
|
1,490 | 18.16 | 18.39 | 16.92 | 300 | 0 | 0.0 | |
13/08/2020 |
18.16
|
1,490 | 16.98 | 18.16 | 17.38 | 0 | 0 | 0 | |
12/08/2020 |
16.98
|
370 | 16.15 | 16.98 | 16.75 | 0 | 0 | 0 | |
11/08/2020 |
16.15
|
720 | 15.11 | 16.15 | 15.43 | 0 | 0 | 0 | |
10/08/2020 |
15.11
|
1,170 | 15.08 | 15.11 | 15.05 | 0 | 0 | 0 | |
07/08/2020 |
15.08
|
1,320 | 14.94 | 15.11 | 15.08 | 0 | 0 | 0 | |
06/08/2020 |
14.94
|
780 | 15.08 | 15.08 | 14.94 | 0 | 0 | 0 | |
05/08/2020 |
15.08
|
500 | 15.17 | 15.17 | 15.08 | 0 | 0 | 0 | |
04/08/2020 |
15.17
|
1,290 | 15.08 | 15.17 | 15.08 | 0 | 0 | 0 | |
03/08/2020 |
15.08
|
1,250 | 15.03 | 15.23 | 15.03 | 0 | 0 | 0 | |
31/07/2020 |
15.03
|
1,100 | 15.03 | 15.03 | 14.94 | 0 | 0 | 0 | |
30/07/2020 |
15.03
|
1,150 | 15.03 | 15.08 | 15.03 | 0 | 0 | 0 | |
29/07/2020 |
15.03
|
1,450 | 15.80 | 15.80 | 14.82 | 0 | 0 | 0 | |
28/07/2020 |
15.80
|
940 | 15.00 | 15.80 | 14.85 | 0 | 0 | 0 | |
27/07/2020 |
15.00
|
1,870 | 15.92 | 15.92 | 14.91 | 0 | 0 | 0 | |
24/07/2020 |
15.92
|
1,620 | 15.80 | 15.94 | 15.80 | 600 | 0 | 0.0 | |
23/07/2020 |
15.80
|
2,780 | 16.38 | 16.38 | 15.80 | 0 | 0 | 0 | |
22/07/2020 |
16.38
|
1,980 | 16.81 | 16.81 | 16.38 | 0 | 0 | 0 | |
21/07/2020 |
16.81
|
1,150 | 17.24 | 17.24 | 16.66 | 0 | 0 | 0 | |
20/07/2020 |
17.24
|
1,190 | 18.07 | 18.07 | 17.24 | 0 | 0 | 0 | |
17/07/2020 |
18.07
|
1,040 | 17.27 | 18.07 | 17.21 | 0 | 0 | 0 | |
16/07/2020 |
17.27
|
1,690 | 18.07 | 18.96 | 17.27 | 0 | 0 | 0 | |
15/07/2020 |
18.07
|
4,210 | 16.89 | 18.07 | 16.89 | 0 | 0 | 0 | |
14/07/2020 |
16.89
|
640 | 16.95 | 16.95 | 16.89 | 0 | 0 | 0 | |
13/07/2020 |
16.95
|
1,020 | 16.86 | 16.95 | 16.86 | 0 | 0 | 0 | |
10/07/2020 |
16.86
|
1,070 | 16.95 | 16.95 | 16.72 | 0 | 0 | 0 | |
09/07/2020 |
16.95
|
1,190 | 17.04 | 17.04 | 16.95 | 0 | 0 | 0 | |
08/07/2020 |
17.04
|
1,220 | 17.04 | 17.06 | 16.95 | 0 | 0 | 0 | |
07/07/2020 |
17.04
|
1,130 | 17.24 | 17.24 | 17.04 | 0 | 0 | 0 | |
06/07/2020 |
17.24
|
990 | 17.09 | 17.24 | 17.09 | 0 | 0 | 0 | |
03/07/2020 |
17.09
|
1,140 | 17.24 | 17.24 | 17.09 | 0 | 0 | 0 | |
02/07/2020 |
17.24
|
1,160 | 17.29 | 17.41 | 17.24 | 0 | 0 | 0 | |
01/07/2020 |
17.29
|
1,000 | 17.29 | 17.29 | 17.04 | 0 | 0 | 0 | |
30/06/2020 |
17.29
|
1,100 | 17.47 | 17.47 | 17.29 | 0 | 0 | 0 | |
29/06/2020 |
17.47
|
2,050 | 18.07 | 18.07 | 17.47 | 0 | 0 | 0 | |
26/06/2020 |
18.07
|
930 | 18.07 | 18.07 | 18.04 | 0 | 0 | 0 | |
25/06/2020 |
18.07
|
810 | 18.07 | 18.07 | 18.04 | 0 | 0 | 0 | |
24/06/2020 |
18.07
|
770 | 18.07 | 18.07 | 17.81 | 0 | 0 | 0 | |
23/06/2020 |
18.07
|
1,090 | 18.10 | 18.10 | 17.96 | 0 | 0 | 0 | |
22/06/2020 |
18.10
|
1,910 | 18.16 | 18.39 | 18.10 | 0 | 0 | 0 | |
19/06/2020 |
18.16
|
700 | 18.39 | 18.39 | 18.16 | 0 | 0 | 0 | |
18/06/2020 |
18.39
|
620 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
17/06/2020 |
18.39
|
590 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
16/06/2020 |
18.39
|
1,120 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
15/06/2020 |
18.39
|
1,070 | 18.53 | 18.53 | 18.39 | 0 | 0 | 0 | |
12/06/2020 |
18.53
|
1,500 | 19.62 | 19.62 | 18.53 | 0 | 0 | 0 | |
11/06/2020 |
19.62
|
1,630 | 19.05 | 19.62 | 18.90 | 0 | 0 | 0 | |
10/06/2020 |
19.05
|
4,390 | 18.96 | 19.82 | 19.05 | 0 | 0 | 0 | |
09/06/2020 |
18.96
|
1,320 | 18.96 | 18.96 | 18.87 | 0 | 0 | 0 | |
08/06/2020 |
18.96
|
1,200 | 18.96 | 18.96 | 18.90 | 0 | 0 | 0 | |
05/06/2020 |
18.96
|
1,480 | 18.96 | 18.96 | 18.87 | 0 | 0 | 0 | |
04/06/2020 |
18.96
|
1,110 | 18.96 | 18.96 | 18.93 | 0 | 0 | 0 | |
03/06/2020 |
18.96
|
3,030 | 18.65 | 18.96 | 18.65 | 110 | 0 | 0.0 | |
02/06/2020 |
18.65
|
2,360 | 18.62 | 18.65 | 18.62 | 0 | 0 | 0 | |
01/06/2020 |
18.62
|
3,040 | 18.44 | 18.62 | 18.44 | 0 | 0 | 0 | |
29/05/2020 |
18.44
|
3,980 | 18.44 | 18.44 | 18.42 | 2,200 | 0 | 0.1 | |
28/05/2020 |
18.44
|
5,350 | 18.53 | 18.53 | 18.42 | 4,270 | 0 | 0.3 | |
27/05/2020 |
18.53
|
1,550 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
26/05/2020 |
18.53
|
1,400 | 18.53 | 18.62 | 18.44 | 0 | 0 | 0 | |
25/05/2020 |
18.53
|
1,370 | 18.59 | 18.62 | 18.53 | 0 | 0 | 0 | |
22/05/2020 |
18.59
|
1,670 | 18.70 | 18.70 | 18.59 | 0 | 0 | 0 | |
21/05/2020 |
18.70
|
1,590 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
20/05/2020 |
18.70
|
3,300 | 18.70 | 18.70 | 18.67 | 2,100 | 0 | 0.1 | |
19/05/2020 |
18.70
|
1,670 | 18.67 | 18.70 | 18.67 | 0 | 0 | 0 | |
18/05/2020 |
18.67
|
1,330 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
15/05/2020 |
18.67
|
1,280 | 18.67 | 18.67 | 18.65 | 0 | 0 | 0 | |
14/05/2020 |
18.67
|
1,350 | 18.70 | 18.70 | 18.67 | 0 | 0 | 0 | |
13/05/2020 |
18.70
|
1,210 | 18.67 | 18.70 | 18.67 | 0 | 0 | 0 | |
12/05/2020 |
18.67
|
1,230 | 18.67 | 18.67 | 18.59 | 0 | 0 | 0 | |
11/05/2020 |
18.67
|
1,260 | 18.67 | 18.67 | 18.39 | 0 | 0 | 0 | |
08/05/2020 |
18.67
|
3,590 | 18.59 | 18.67 | 18.39 | 2,300 | 0 | 0.1 | |
07/05/2020 |
18.59
|
4,370 | 18.59 | 18.59 | 18.39 | 2,550 | 0 | 0.2 | |
06/05/2020 |
18.59
|
1,600 | 18.59 | 18.59 | 18.53 | 1,000 | 0 | 0.1 | |
05/05/2020 |
18.59
|
1,150 | 18.59 | 18.59 | 18.47 | 0 | 0 | 0 | |
04/05/2020 |
18.59
|
1,250 | 18.70 | 18.70 | 18.59 | 0 | 0 | 0 | |
29/04/2020 |
18.70
|
1,140 | 18.70 | 18.73 | 18.39 | 0 | 0 | 0 | |
28/04/2020 |
18.70
|
2,710 | 18.19 | 18.70 | 18.19 | 0 | 0 | 0 |