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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/04/2020 |
20.53
|
347,600 | 21.63 | 21.63 | 20.45 | 13,980 | 920 | 0.4 | |
01/04/2020 |
21.63
|
276,900 | 21.70 | 21.70 | 21.44 | 7,620 | 0 | 0.2 | |
31/03/2020 |
21.70
|
242,100 | 21.51 | 21.70 | 21.44 | 4,960 | 50 | 0.1 | |
30/03/2020 |
21.51
|
206,420 | 21.02 | 21.51 | 20.91 | 6,050 | 0 | 0.2 | |
27/03/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
27/03/2020 |
21.02
|
170,100 | 20.71 | 21.10 | 20.72 | 910 | 0 | 0.0 | |
26/03/2020 |
20.71
|
310,090 | 19.73 | 20.71 | 18.41 | 7,470 | 4,380 | 0.1 | |
25/03/2020 |
19.73
|
255,330 | 19.73 | 19.86 | 19.53 | 1,600 | 0 | 0.0 | |
24/03/2020 |
19.73
|
309,460 | 19.59 | 19.79 | 19.50 | 26,100 | 0 | 0.8 | |
23/03/2020 |
19.59
|
283,140 | 18.84 | 19.59 | 18.67 | 24,110 | 0 | 0.7 | |
20/03/2020 |
18.84
|
248,270 | 18.41 | 18.84 | 18.34 | 0 | 0 | 0 | |
19/03/2020 |
18.41
|
236,400 | 18.25 | 18.44 | 18.11 | 0 | 10,150 | -0.3 | |
18/03/2020 |
18.25
|
318,980 | 18.08 | 18.25 | 18.08 | 0 | 2,950 | -0.1 | |
17/03/2020 |
18.08
|
192,950 | 17.98 | 18.08 | 17.75 | 0 | 13,790 | -0.4 | |
16/03/2020 |
17.98
|
224,510 | 18.15 | 18.15 | 17.88 | 0 | 30,280 | -0.8 | |
13/03/2020 |
18.15
|
195,570 | 18.02 | 18.15 | 17.75 | 0 | 28,770 | -0.8 | |
12/03/2020 |
18.02
|
243,840 | 17.95 | 18.05 | 17.88 | 0 | 3,420 | -0.1 | |
11/03/2020 |
17.95
|
264,490 | 17.82 | 17.98 | 17.75 | 1,130 | 0 | 0.0 | |
10/03/2020 |
17.82
|
201,110 | 17.69 | 17.82 | 17.62 | 1,640 | 0 | 0.0 | |
09/03/2020 |
17.69
|
312,810 | 17.85 | 17.85 | 17.56 | 690 | 3,540 | -0.1 | |
06/03/2020 |
17.85
|
294,110 | 17.75 | 17.85 | 17.69 | 2,870 | 0 | 0.1 | |
05/03/2020 |
17.75
|
286,040 | 17.72 | 17.75 | 17.69 | 2,370 | 0 | 0.1 | |
04/03/2020 |
17.72
|
212,550 | 17.69 | 17.75 | 17.69 | 0 | 0 | 0 | |
03/03/2020 |
17.69
|
257,710 | 17.82 | 17.95 | 16.90 | 0 | 540 | -0.0 | |
02/03/2020 |
17.82
|
332,800 | 17.79 | 18.02 | 17.62 | 0 | 6,770 | -0.2 | |
28/02/2020 |
17.79
|
155,240 | 17.49 | 17.88 | 17.42 | 0 | 680 | -0.0 | |
27/02/2020 |
17.49
|
150,500 | 17.56 | 17.75 | 17.42 | 0 | 0 | 0 | |
26/02/2020 |
17.56
|
126,840 | 17.52 | 17.69 | 17.19 | 9,190 | 0 | 0.2 | |
25/02/2020 |
17.52
|
309,970 | 17.88 | 17.88 | 17.33 | 11,750 | 0 | 0.3 | |
24/02/2020 |
17.88
|
296,840 | 18.15 | 18.15 | 17.75 | 0 | 0 | 0 | |
21/02/2020 |
18.15
|
287,160 | 18.74 | 18.74 | 17.75 | 3,680 | 0 | 0.1 | |
20/02/2020 |
18.74
|
355,370 | 17.98 | 19.07 | 17.85 | 15,990 | 0 | 0.4 | |
19/02/2020 |
17.98
|
346,760 | 17.62 | 18.08 | 17.56 | 17,040 | 0 | 0.5 | |
18/02/2020 |
17.62
|
448,010 | 17.49 | 17.75 | 17.42 | 13,360 | 0 | 0.4 | |
17/02/2020 |
17.49
|
505,180 | 17.42 | 17.62 | 17.36 | 4,280 | 0 | 0.1 | |
14/02/2020 |
17.42
|
232,720 | 17.36 | 17.42 | 17.36 | 4,190 | 0 | 0.1 | |
13/02/2020 |
17.36
|
261,970 | 17.46 | 17.46 | 17.33 | 2,270 | 0 | 0.1 | |
12/02/2020 |
17.46
|
283,680 | 17.42 | 17.46 | 17.36 | 0 | 0 | 0 | |
11/02/2020 |
17.42
|
473,210 | 17.42 | 17.52 | 17.33 | 16,900 | 0 | 0.4 | |
10/02/2020 |
17.42
|
365,050 | 17.33 | 17.46 | 17.29 | 13,880 | 0 | 0.4 | |
07/02/2020 |
17.33
|
312,250 | 17.42 | 17.42 | 17.10 | 3,110 | 0 | 0.1 | |
06/02/2020 |
17.42
|
478,140 | 17.36 | 17.46 | 17.29 | 17,240 | 0 | 0.5 | |
05/02/2020 |
17.36
|
425,940 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
04/02/2020 |
17.36
|
208,210 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
03/02/2020 |
17.36
|
167,680 | 17.46 | 17.46 | 17.10 | 0 | 0 | 0 | |
31/01/2020 |
17.46
|
104,060 | 17.46 | 17.46 | 17.26 | 0 | 0 | 0 | |
30/01/2020 |
17.46
|
107,600 | 17.42 | 17.46 | 17.26 | 0 | 0 | 0 | |
22/01/2020 |
17.42
|
124,150 | 17.33 | 17.42 | 17.06 | 9,670 | 2,550 | 0.2 | |
21/01/2020 |
17.33
|
140,050 | 17.46 | 17.46 | 17.29 | 0 | 0 | 0 | |
20/01/2020 |
17.46
|
211,420 | 17.46 | 17.46 | 17.36 | 0 | 0 | 0 | |
17/01/2020 |
17.46
|
340,240 | 17.69 | 17.69 | 17.42 | 0 | 320 | -0.0 | |
16/01/2020 |
17.69
|
312,550 | 17.33 | 17.69 | 17.26 | 0 | 0 | 0 | |
15/01/2020 |
17.33
|
312,240 | 17.36 | 17.49 | 17.29 | 0 | 0 | 0 | |
14/01/2020 |
17.36
|
272,090 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
13/01/2020 |
17.36
|
305,960 | 17.33 | 17.36 | 17.26 | 0 | 0 | 0 | |
10/01/2020 |
17.33
|
254,150 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
09/01/2020 |
17.36
|
354,160 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
08/01/2020 |
17.36
|
474,570 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 | |
07/01/2020 |
17.36
|
333,010 | 17.39 | 17.39 | 17.33 | 0 | 0 | 0 | |
06/01/2020 |
17.39
|
302,790 | 17.42 | 17.42 | 17.29 | 0 | 0 | 0 | |
03/01/2020 |
17.42
|
281,450 | 17.33 | 17.42 | 17.33 | 0 | 360 | -0.0 | |
02/01/2020 |
17.33
|
172,790 | 17.33 | 17.42 | 17.10 | 0 | 250 | -0.0 | |
31/12/2019 |
17.33
|
176,210 | 17.33 | 17.33 | 17.26 | 0 | 100 | -0.0 | |
30/12/2019 |
17.33
|
186,930 | 17.33 | 17.33 | 17.10 | 0 | 10 | -0.0 | |
27/12/2019 |
17.33
|
363,180 | 17.33 | 17.33 | 17.26 | 0 | 0 | 0 | |
26/12/2019 |
17.33
|
413,520 | 17.33 | 17.33 | 17.23 | 0 | 0 | 0 | |
25/12/2019 |
17.33
|
282,030 | 17.33 | 17.42 | 17.29 | 0 | 0 | 0 | |
24/12/2019 |
17.33
|
400,620 | 17.33 | 17.33 | 16.14 | 0 | 0 | 0 | |
23/12/2019 |
17.33
|
341,460 | 17.33 | 17.33 | 17.26 | 0 | 0 | 0 | |
20/12/2019 |
17.33
|
317,380 | 17.29 | 17.42 | 17.10 | 0 | 0 | 0 | |
19/12/2019 |
17.29
|
158,210 | 17.10 | 17.36 | 17.26 | 0 | 0 | 0 | |
18/12/2019 |
17.10
|
241,590 | 17.39 | 17.39 | 17.10 | 0 | 0 | 0 | |
17/12/2019 |
17.39
|
236,740 | 17.39 | 17.39 | 17.33 | 0 | 0 | 0 | |
16/12/2019 |
17.39
|
234,640 | 17.39 | 17.39 | 17.33 | 0 | 0 | 0 | |
13/12/2019 |
17.39
|
382,330 | 17.29 | 17.42 | 17.23 | 0 | 20 | -0.0 | |
12/12/2019 |
17.29
|
310,930 | 17.29 | 17.42 | 17.23 | 0 | 0 | 0 | |
11/12/2019 |
17.29
|
294,350 | 17.29 | 17.42 | 17.23 | 0 | 0 | 0 | |
10/12/2019 |
17.29
|
326,220 | 17.29 | 17.29 | 17.23 | 0 | 0 | 0 | |
09/12/2019 |
17.29
|
350,830 | 17.10 | 17.29 | 16.96 | 0 | 107,580 | -2.8 | |
06/12/2019 |
17.10
|
373,410 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
05/12/2019 |
17.29
|
332,850 | 17.29 | 17.62 | 17.23 | 3,510 | 0 | 0.1 | |
04/12/2019 |
17.29
|
283,040 | 17.29 | 17.29 | 17.23 | 0 | 310 | -0.0 | |
03/12/2019 |
17.29
|
286,910 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 | |
02/12/2019 |
17.29
|
272,250 | 17.10 | 17.33 | 17.26 | 0 | 0 | 0 | |
29/11/2019 |
17.10
|
127,680 | 17.10 | 17.29 | 17.10 | 0 | 0 | 0 | |
28/11/2019 |
17.10
|
260,860 | 17.39 | 17.39 | 17.10 | 310 | 0 | 0.0 | |
27/11/2019 |
17.39
|
327,230 | 17.39 | 17.39 | 17.29 | 0 | 0 | 0 | |
26/11/2019 |
17.39
|
271,130 | 17.46 | 17.49 | 17.10 | 0 | 0 | 0 | |
25/11/2019 |
17.46
|
261,200 | 17.49 | 17.49 | 17.10 | 0 | 0 | 0 | |
22/11/2019 |
17.49
|
283,070 | 17.52 | 17.52 | 17.10 | 0 | 0 | 0 | |
21/11/2019 |
17.52
|
199,870 | 17.62 | 17.62 | 17.10 | 0 | 0 | 0 | |
20/11/2019 |
17.62
|
211,110 | 17.59 | 17.62 | 17.49 | 0 | 0 | 0 | |
19/11/2019 |
17.59
|
323,690 | 17.62 | 17.62 | 17.10 | 0 | 0 | 0 | |
18/11/2019 |
17.62
|
249,680 | 17.62 | 17.62 | 17.42 | 0 | 0 | 0 | |
15/11/2019 |
17.62
|
309,890 | 18.08 | 18.08 | 17.10 | 0 | 0 | 0 | |
14/11/2019 |
18.08
|
176,050 | 17.10 | 18.08 | 17.10 | 0 | 0 | 0 | |
13/11/2019 |
17.10
|
337,430 | 17.56 | 17.56 | 17.10 | 0 | 0 | 0 | |
12/11/2019 |
17.56
|
302,320 | 17.62 | 17.62 | 17.49 | 0 | 0 | 0 | |
11/11/2019 |
17.62
|
288,210 | 17.39 | 17.62 | 17.29 | 0 | 0 | 0 | |
08/11/2019 |
17.39
|
304,810 | 17.39 | 17.39 | 17.29 | 0 | 0 | 0 | |
07/11/2019 |
17.39
|
207,360 | 17.42 | 17.42 | 17.33 | 0 | 0 | 0 |