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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
10.78
|
2,950 | 10.75 | 11.21 | 10.49 | 0 | 0 | 0 | |
27/04/2020 |
10.75
|
150 | 10.82 | 10.82 | 10.29 | 0 | 0 | 0 | |
24/04/2020 |
10.82
|
12,680 | 10.88 | 10.88 | 10.22 | 0 | 0 | 0 | |
23/04/2020 |
10.88
|
4,280 | 10.88 | 11.31 | 10.88 | 0 | 0 | 0 | |
22/04/2020 |
10.88
|
2,610 | 11.21 | 11.21 | 10.88 | 0 | 0 | 0 | |
21/04/2020 |
11.21
|
13,780 | 11.64 | 11.64 | 10.85 | 0 | 200 | -0.0 | |
20/04/2020 |
11.64
|
12,280 | 11.64 | 11.87 | 11.48 | 0 | 0 | 0 | |
17/04/2020 |
11.64
|
12,730 | 10.88 | 11.64 | 10.95 | 1,580 | 0 | 0.0 | |
16/04/2020 |
10.88
|
13,910 | 10.69 | 10.88 | 10.22 | 0 | 0 | 0 | |
15/04/2020 |
10.69
|
24,440 | 10.55 | 10.69 | 10.22 | 0 | 0 | 0 | |
14/04/2020 |
10.55
|
4,640 | 10.69 | 10.82 | 10.36 | 100 | 0 | 0.0 | |
13/04/2020 |
10.69
|
17,720 | 10.42 | 10.69 | 10.49 | 120 | 0 | 0.0 | |
10/04/2020 |
10.42
|
29,000 | 9.96 | 10.59 | 10.22 | 0 | 0 | 0 | |
09/04/2020 |
9.96
|
27,930 | 9.89 | 10.59 | 9.89 | 0 | 0 | 0 | |
08/04/2020 |
9.89
|
27,070 | 9.37 | 9.89 | 9.04 | 0 | 0 | 0 | |
07/04/2020 |
9.37
|
6,340 | 9.20 | 9.37 | 9.10 | 0 | 20 | -0.0 | |
06/04/2020 |
9.20
|
10,550 | 8.81 | 9.23 | 8.81 | 100 | 0 | 0.0 | |
03/04/2020 |
8.81
|
9,080 | 8.44 | 8.84 | 8.51 | 320 | 0 | 0.0 | |
01/04/2020 |
8.44
|
3,970 | 8.11 | 8.51 | 8.25 | 1,100 | 0 | 0.0 | |
31/03/2020 |
8.11
|
7,620 | 8.41 | 8.71 | 8.11 | 6,690 | 0 | 0.1 | |
30/03/2020 |
8.41
|
6,690 | 9.04 | 9.04 | 8.41 | 0 | 0 | 0 | |
27/03/2020 |
9.04
|
3,460 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 | |
26/03/2020 |
9.20
|
7,770 | 9.43 | 9.43 | 9.20 | 0 | 0 | 0 | |
25/03/2020 |
9.43
|
4,430 | 9.20 | 9.43 | 9.23 | 0 | 0 | 0 | |
24/03/2020 |
9.20
|
1,270 | 9.20 | 9.20 | 8.67 | 0 | 0 | 0 | |
23/03/2020 |
9.20
|
14,050 | 9.89 | 9.89 | 9.20 | 0 | 0 | 0 | |
20/03/2020 |
9.89
|
8,290 | 10.26 | 10.26 | 9.89 | 0 | 0 | 0 | |
19/03/2020 |
10.26
|
2,800 | 10.26 | 10.55 | 10.26 | 0 | 0 | 0 | |
18/03/2020 |
10.26
|
4,720 | 10.29 | 10.55 | 10.22 | 0 | 0 | 0 | |
17/03/2020 |
10.29
|
6,870 | 10.62 | 10.62 | 10.03 | 0 | 0 | 0 | |
16/03/2020 |
10.62
|
12,610 | 10.29 | 10.62 | 9.89 | 0 | 0 | 0 | |
13/03/2020 |
10.29
|
9,830 | 10.45 | 10.45 | 9.89 | 0 | 0 | 0 | |
12/03/2020 |
10.45
|
24,680 | 10.55 | 10.59 | 10.09 | 14,600 | 0 | 0.2 | |
11/03/2020 |
10.55
|
25,620 | 10.95 | 11.28 | 10.55 | 1,470 | 0 | 0.0 | |
10/03/2020 |
10.95
|
16,520 | 11.02 | 11.35 | 10.29 | 1,990 | 6,900 | -0.1 | |
09/03/2020 |
11.02
|
31,920 | 11.74 | 11.74 | 10.95 | 0 | 0 | 0 | |
06/03/2020 |
11.74
|
9,950 | 11.71 | 11.81 | 11.71 | 0 | 0 | 0 | |
05/03/2020 |
11.71
|
8,850 | 11.77 | 11.77 | 11.41 | 0 | 0 | 0 | |
04/03/2020 |
11.77
|
16,310 | 12.07 | 12.07 | 11.54 | 0 | 0 | 0 | |
03/03/2020 |
12.07
|
29,590 | 11.81 | 12.07 | 11.74 | 0 | 0 | 0 | |
02/03/2020 |
11.81
|
7,970 | 12.07 | 12.07 | 11.54 | 0 | 0 | 0 | |
28/02/2020 |
12.07
|
21,320 | 12.83 | 12.83 | 11.94 | 0 | 2,120 | -0.0 | |
27/02/2020 |
12.83
|
2,920 | 12.53 | 12.93 | 12.43 | 0 | 0 | 0 | |
26/02/2020 |
12.53
|
6,300 | 12.83 | 12.83 | 12.47 | 5,000 | 0 | 0.1 | |
25/02/2020 |
12.83
|
4,460 | 12.99 | 12.99 | 12.40 | 0 | 0 | 0 | |
24/02/2020 |
12.99
|
790 | 13.09 | 13.09 | 12.63 | 0 | 0 | 0 | |
21/02/2020 |
13.09
|
1,700 | 13.09 | 13.19 | 12.99 | 0 | 0 | 0 | |
20/02/2020 |
13.09
|
300 | 13.09 | 13.19 | 13.03 | 0 | 0 | 0 | |
19/02/2020 |
13.09
|
4,810 | 12.96 | 13.09 | 12.86 | 0 | 0 | 0 | |
18/02/2020 |
12.96
|
3,870 | 13.19 | 13.19 | 12.66 | 0 | 0 | 0 | |
17/02/2020 |
13.19
|
9,210 | 13.32 | 13.39 | 12.80 | 0 | 0 | 0 | |
14/02/2020 |
13.32
|
19,270 | 13.19 | 14.05 | 13.13 | 0 | 0 | 0 | |
13/02/2020 |
13.19
|
44,310 | 12.96 | 13.52 | 12.96 | 0 | 0 | 0 | |
12/02/2020 |
12.96
|
7,070 | 12.37 | 12.96 | 12.37 | 0 | 0 | 0 | |
11/02/2020 |
12.37
|
1,200 | 12.33 | 12.37 | 12.20 | 0 | 0 | 0 | |
10/02/2020 |
12.33
|
180 | 12.20 | 12.37 | 12.07 | 0 | 0 | 0 | |
07/02/2020 |
12.20
|
120 | 11.94 | 12.20 | 11.87 | 0 | 0 | 0 | |
06/02/2020 |
11.94
|
6,770 | 12.14 | 12.14 | 11.87 | 0 | 0 | 0 | |
05/02/2020 |
12.14
|
2,040 | 11.81 | 12.40 | 11.81 | 0 | 0 | 0 | |
04/02/2020 |
11.81
|
2,230 | 11.87 | 11.87 | 11.81 | 0 | 0 | 0 | |
03/02/2020 |
11.87
|
20,260 | 12.33 | 12.33 | 11.74 | 0 | 0 | 0 | |
31/01/2020 |
12.33
|
2,060 | 12.83 | 12.83 | 12.27 | 0 | 0 | 0 | |
30/01/2020 |
12.83
|
18,600 | 13.19 | 13.19 | 12.83 | 0 | 0 | 0 | |
22/01/2020 |
13.19
|
5,570 | 12.60 | 13.19 | 12.60 | 0 | 0 | 0 | |
21/01/2020 |
12.60
|
4,340 | 12.53 | 12.60 | 12.53 | 2,920 | 0 | 0.1 | |
20/01/2020 |
12.53
|
3,790 | 12.37 | 12.86 | 12.24 | 0 | 0 | 0 | |
17/01/2020 |
12.37
|
1,850 | 12.40 | 12.40 | 12.20 | 1,720 | 0 | 0.0 | |
16/01/2020 |
12.40
|
2,200 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
15/01/2020 |
12.40
|
8,870 | 12.30 | 12.40 | 12.14 | 390 | 0 | 0.0 | |
14/01/2020 |
12.30
|
90 | 12.24 | 12.33 | 12.20 | 20 | 0 | 0.0 | |
13/01/2020 |
12.24
|
3,240 | 12.20 | 12.40 | 12.20 | 2,110 | 0 | 0.0 | |
10/01/2020 |
12.20
|
4,900 | 12.17 | 12.20 | 12.00 | 670 | 0 | 0.0 | |
09/01/2020 |
12.17
|
1,970 | 12.33 | 12.33 | 11.97 | 830 | 0 | 0.0 | |
08/01/2020 |
12.33
|
240 | 12.20 | 12.40 | 12.00 | 0 | 10 | -0.0 | |
07/01/2020 |
12.20
|
3,120 | 12.07 | 12.20 | 11.91 | 1,750 | 0 | 0.0 | |
06/01/2020 |
12.07
|
7,620 | 12.00 | 12.07 | 12.00 | 7,510 | 0 | 0.1 | |
03/01/2020 |
12.00
|
38,170 | 12.17 | 12.20 | 12.00 | 26,880 | 36,610 | -0.2 | |
02/01/2020 |
12.17
|
107,580 | 12.33 | 12.37 | 12.00 | 11,230 | 101,480 | -1.7 | |
31/12/2019 |
12.33
|
1,520 | 12.47 | 12.47 | 12.33 | 1,110 | 0 | 0.0 | |
30/12/2019 |
12.47
|
13,210 | 12.20 | 12.53 | 12.17 | 2,000 | 0 | 0.0 | |
27/12/2019 |
12.20
|
10,410 | 12.17 | 12.20 | 12.17 | 1,000 | 0 | 0.0 | |
26/12/2019 |
12.17
|
7,360 | 12.47 | 12.47 | 11.87 | 5,300 | 0 | 0.1 | |
25/12/2019 |
12.47
|
8,640 | 12.47 | 12.53 | 12.43 | 3,340 | 0 | 0.1 | |
24/12/2019 |
12.47
|
6,370 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
23/12/2019 |
12.50
|
29,840 | 12.50 | 12.50 | 12.27 | 10,520 | 0 | 0.2 | |
20/12/2019 |
12.50
|
4,620 | 12.27 | 12.50 | 12.30 | 0 | 0 | 0 | |
19/12/2019 |
12.27
|
15,820 | 12.53 | 12.53 | 12.27 | 11,380 | 0 | 0.2 | |
18/12/2019 |
12.53
|
9,560 | 12.33 | 12.53 | 12.33 | 2,000 | 0 | 0.0 | |
17/12/2019 |
12.33
|
4,590 | 12.30 | 12.37 | 12.30 | 210 | 3,000 | -0.1 | |
16/12/2019 |
12.30
|
3,300 | 12.37 | 12.47 | 12.30 | 2,500 | 80 | 0.0 | |
13/12/2019 |
12.37
|
950 | 12.37 | 12.53 | 12.33 | 0 | 480 | -0.0 | |
12/12/2019 |
12.37
|
5,150 | 12.24 | 12.73 | 12.27 | 0 | 590 | -0.0 | |
11/12/2019 |
12.24
|
10,490 | 12.50 | 12.50 | 12.20 | 2,000 | 10 | 0.0 | |
10/12/2019 |
12.50
|
28,290 | 12.93 | 12.93 | 12.04 | 5,790 | 0 | 0.1 | |
09/12/2019 |
12.93
|
10,430 | 13.13 | 13.13 | 12.93 | 4,640 | 7,140 | -0.0 | |
06/12/2019 |
13.13
|
4,550 | 13.06 | 13.16 | 12.93 | 370 | 0 | 0.0 | |
05/12/2019 |
13.06
|
4,930 | 13.19 | 13.19 | 12.93 | 4,000 | 4,180 | -0.0 | |
04/12/2019 |
13.19
|
12,100 | 13.39 | 13.39 | 13.19 | 8,440 | 10,390 | -0.0 | |
03/12/2019 |
13.39
|
8,970 | 13.42 | 13.65 | 12.53 | 0 | 3,650 | -0.1 | |
02/12/2019: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
02/12/2019 |
13.42
|
2,540 | 12.71 | 13.59 | 13.19 | 0 | 0 | 0 |