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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.00
|
45,420 | 7.02 | 7.02 | 6.98 | 16,110 | 0 | 0.3 | |
27/11/2019 |
7.02
|
74,960 | 6.96 | 7.04 | 6.94 | 29,300 | 0 | 0.5 | |
26/11/2019 |
6.96
|
63,160 | 6.90 | 6.96 | 6.90 | 12,600 | 0 | 0.2 | |
25/11/2019 |
6.90
|
55,930 | 6.94 | 6.96 | 6.90 | 0 | 0 | 0 | |
22/11/2019 |
6.94
|
36,180 | 6.94 | 6.98 | 6.94 | 0 | 0 | 0 | |
21/11/2019 |
6.94
|
61,490 | 6.90 | 6.94 | 6.90 | 12,320 | 0 | 0.2 | |
20/11/2019 |
6.90
|
40,270 | 6.92 | 6.92 | 6.90 | 29,500 | 0 | 0.5 | |
19/11/2019 |
6.92
|
57,210 | 6.90 | 6.92 | 6.88 | 12,940 | 0 | 0.2 | |
18/11/2019 |
6.90
|
42,200 | 6.90 | 6.92 | 6.90 | 30,710 | 0 | 0.5 | |
15/11/2019 |
6.90
|
46,290 | 6.92 | 6.94 | 6.90 | 15,820 | 0 | 0.3 | |
14/11/2019 |
6.92
|
53,180 | 6.92 | 6.94 | 6.90 | 16,100 | 0 | 0.3 | |
13/11/2019 |
6.92
|
59,070 | 6.94 | 6.96 | 6.88 | 0 | 0 | 0 | |
12/11/2019 |
6.94
|
89,460 | 6.88 | 6.94 | 6.88 | 33,500 | 0 | 0.6 | |
11/11/2019 |
6.88
|
38,000 | 6.90 | 6.90 | 6.88 | 31,430 | 0 | 0.5 | |
08/11/2019 |
6.90
|
57,620 | 6.90 | 6.90 | 6.88 | 20,850 | 0 | 0.4 | |
07/11/2019 |
6.90
|
56,830 | 6.94 | 6.94 | 6.88 | 8,360 | 0 | 0.1 | |
06/11/2019 |
6.94
|
71,920 | 6.90 | 6.94 | 6.86 | 19,840 | 0 | 0.3 | |
05/11/2019 |
6.90
|
59,290 | 6.90 | 6.92 | 6.82 | 30,150 | 0 | 0.5 | |
04/11/2019 |
6.90
|
66,630 | 6.96 | 6.96 | 6.80 | 33,000 | 0 | 0.6 | |
01/11/2019 |
6.96
|
89,490 | 6.98 | 6.98 | 6.94 | 33,000 | 0 | 0.6 | |
31/10/2019 |
6.98
|
84,860 | 6.98 | 6.98 | 6.92 | 33,000 | 0 | 0.6 | |
30/10/2019 |
6.98
|
47,730 | 6.98 | 6.98 | 6.96 | 33,000 | 0 | 0.6 | |
29/10/2019 |
6.98
|
74,240 | 6.98 | 7.00 | 6.94 | 33,000 | 0 | 0.6 | |
28/10/2019 |
6.98
|
54,660 | 6.98 | 7.02 | 6.96 | 2,000 | 0 | 0.0 | |
25/10/2019 |
6.98
|
51,310 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 | |
24/10/2019 |
7.02
|
90,150 | 6.96 | 7.02 | 6.94 | 11,390 | 0 | 0.2 | |
23/10/2019 |
6.96
|
54,870 | 6.94 | 6.98 | 6.96 | 0 | 0 | 0 | |
22/10/2019 |
6.94
|
59,250 | 6.94 | 6.98 | 6.94 | 0 | 0 | 0 | |
21/10/2019 |
6.94
|
84,640 | 6.86 | 6.94 | 6.86 | 4,910 | 0 | 0.1 | |
18/10/2019 |
6.86
|
77,770 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 | |
17/10/2019 |
6.86
|
64,880 | 6.86 | 6.86 | 6.84 | 34,000 | 0 | 0.6 | |
16/10/2019 |
6.86
|
69,320 | 6.84 | 6.86 | 6.82 | 1,430 | 0 | 0.0 | |
15/10/2019 |
6.84
|
55,870 | 6.84 | 6.88 | 6.82 | 23,450 | 0 | 0.4 | |
14/10/2019 |
6.84
|
61,960 | 6.82 | 6.86 | 6.80 | 0 | 0 | 0 | |
11/10/2019 |
6.82
|
64,490 | 6.80 | 6.82 | 6.78 | 0 | 0 | 0 | |
10/10/2019 |
6.80
|
62,090 | 6.78 | 6.80 | 6.74 | 15,500 | 0 | 0.3 | |
09/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
09/10/2019 |
6.78
|
58,150 | 6.79 | 6.80 | 6.74 | 0 | 0 | 0 | |
08/10/2019 |
6.79
|
62,230 | 6.81 | 6.83 | 6.79 | 29,500 | 0 | 0.6 | |
07/10/2019 |
6.81
|
68,030 | 6.84 | 6.84 | 6.79 | 29,500 | 0 | 0.6 | |
04/10/2019 |
6.84
|
60,620 | 6.84 | 6.86 | 6.81 | 28,000 | 0 | 0.6 | |
03/10/2019 |
6.84
|
49,190 | 6.86 | 6.86 | 6.81 | 22,700 | 0 | 0.5 | |
02/10/2019 |
6.86
|
43,020 | 6.88 | 6.90 | 6.83 | 30,000 | 0 | 0.6 | |
01/10/2019 |
6.88
|
54,110 | 6.88 | 6.91 | 6.88 | 11,800 | 0 | 0.2 | |
30/09/2019 |
6.88
|
47,870 | 6.84 | 6.91 | 6.84 | 1,810 | 0 | 0.0 | |
27/09/2019 |
6.84
|
43,410 | 6.83 | 6.86 | 6.83 | 0 | 0 | 0 | |
26/09/2019 |
6.83
|
71,980 | 6.74 | 6.83 | 6.72 | 1,270 | 0 | 0.0 | |
25/09/2019 |
6.74
|
55,980 | 6.72 | 6.74 | 6.71 | 14,000 | 0 | 0.3 | |
24/09/2019 |
6.72
|
66,250 | 6.71 | 6.72 | 6.69 | 0 | 0 | 0 | |
23/09/2019 |
6.71
|
54,960 | 6.69 | 6.71 | 6.65 | 5,500 | 0 | 0.1 | |
20/09/2019 |
6.69
|
56,620 | 6.69 | 6.71 | 6.65 | 30,000 | 0 | 0.6 | |
19/09/2019 |
6.69
|
62,590 | 6.69 | 6.69 | 6.64 | 30,000 | 0 | 0.6 | |
18/09/2019 |
6.69
|
72,030 | 6.71 | 6.72 | 6.65 | 29,180 | 0 | 0.6 | |
17/09/2019 |
6.71
|
73,040 | 6.69 | 6.71 | 6.64 | 18,310 | 0 | 0.4 | |
16/09/2019 |
6.69
|
56,000 | 6.65 | 6.71 | 6.62 | 0 | 0 | 0 | |
13/09/2019 |
6.65
|
54,120 | 6.69 | 6.71 | 6.64 | 0 | 0 | 0 | |
12/09/2019 |
6.69
|
50,100 | 6.71 | 6.72 | 6.67 | 0 | 0 | 0 | |
11/09/2019 |
6.71
|
47,450 | 6.72 | 6.74 | 6.65 | 0 | 0 | 0 | |
10/09/2019 |
6.72
|
73,680 | 6.72 | 6.72 | 6.65 | 0 | 0 | 0 | |
09/09/2019 |
6.72
|
41,290 | 6.72 | 6.72 | 6.67 | 0 | 0 | 0 | |
06/09/2019 |
6.72
|
36,720 | 6.72 | 6.74 | 6.67 | 0 | 0 | 0 | |
05/09/2019 |
6.72
|
72,960 | 6.72 | 6.74 | 6.69 | 51,500 | 0 | 1.0 | |
04/09/2019 |
6.72
|
51,470 | 6.72 | 6.72 | 6.67 | 0 | 0 | 0 | |
03/09/2019 |
6.72
|
58,070 | 6.76 | 6.76 | 6.69 | 30,230 | 0 | 0.6 | |
30/08/2019 |
6.76
|
94,170 | 6.76 | 6.79 | 6.71 | 30,250 | 0 | 0.6 | |
29/08/2019 |
6.76
|
81,630 | 6.74 | 6.76 | 6.69 | 22,920 | 0 | 0.4 | |
28/08/2019 |
6.74
|
70,400 | 6.74 | 6.74 | 6.69 | 29,800 | 0 | 0.6 | |
27/08/2019 |
6.74
|
60,250 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 | |
26/08/2019 |
6.71
|
50,890 | 6.74 | 6.74 | 6.55 | 0 | 13,780 | -0.3 | |
23/08/2019 |
6.74
|
68,090 | 6.74 | 6.74 | 6.64 | 21,800 | 25,890 | -0.1 | |
22/08/2019 |
6.74
|
35,930 | 6.79 | 6.81 | 6.69 | 0 | 13,020 | -0.3 | |
21/08/2019 |
6.79
|
58,300 | 6.83 | 6.84 | 6.74 | 0 | 0 | 0 | |
20/08/2019 |
6.83
|
87,760 | 6.74 | 6.83 | 6.72 | 10 | 0 | 0.0 | |
19/08/2019 |
6.74
|
91,150 | 6.69 | 6.76 | 6.67 | 42,020 | 0 | 0.8 | |
16/08/2019 |
6.69
|
42,630 | 6.71 | 6.72 | 6.55 | 0 | 0 | 0 | |
15/08/2019 |
6.71
|
35,890 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 | |
14/08/2019 |
6.76
|
62,740 | 6.69 | 6.76 | 6.65 | 0 | 0 | 0 | |
13/08/2019 |
6.69
|
72,350 | 6.59 | 6.69 | 6.57 | 0 | 0 | 0 | |
12/08/2019 |
6.59
|
65,240 | 6.71 | 6.74 | 6.59 | 0 | 0 | 0 | |
09/08/2019 |
6.71
|
53,260 | 6.69 | 6.72 | 6.67 | 0 | 0 | 0 | |
08/08/2019 |
6.69
|
66,240 | 6.65 | 6.69 | 6.62 | 0 | 0 | 0 | |
07/08/2019 |
6.65
|
59,310 | 6.64 | 6.69 | 6.55 | 0 | 0 | 0 | |
06/08/2019 |
6.64
|
49,750 | 6.74 | 6.74 | 6.59 | 0 | 650 | -0.0 | |
05/08/2019 |
6.74
|
56,310 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 | |
02/08/2019 |
6.84
|
53,140 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
01/08/2019 |
6.90
|
59,440 | 6.90 | 6.91 | 6.86 | 0 | 0 | 0 | |
31/07/2019 |
6.90
|
78,270 | 6.88 | 6.93 | 6.72 | 0 | 0 | 0 | |
30/07/2019 |
6.88
|
61,020 | 6.96 | 6.98 | 6.83 | 0 | 0 | 0 | |
29/07/2019 |
6.96
|
80,220 | 6.96 | 6.98 | 6.79 | 0 | 0 | 0 | |
26/07/2019 |
6.96
|
64,610 | 6.98 | 6.98 | 6.90 | 0 | 0 | 0 | |
25/07/2019 |
6.98
|
75,730 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
24/07/2019 |
7.00
|
80,810 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 | |
23/07/2019 |
7.03
|
71,910 | 7.00 | 7.03 | 6.96 | 1,890 | 0 | 0.0 | |
22/07/2019 |
7.00
|
76,120 | 7.03 | 7.07 | 6.91 | 0 | 0 | 0 | |
19/07/2019 |
7.03
|
87,320 | 7.00 | 7.09 | 6.98 | 0 | 0 | 0 | |
18/07/2019 |
7.00
|
80,250 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
17/07/2019 |
7.00
|
74,690 | 6.96 | 7.03 | 6.95 | 0 | 0 | 0 | |
16/07/2019 |
6.96
|
94,040 | 7.07 | 7.09 | 6.96 | 0 | 0 | 0 | |
15/07/2019 |
7.07
|
102,820 | 7.33 | 7.33 | 7.03 | 0 | 40,000 | -0.8 | |
12/07/2019 |
7.33
|
57,840 | 7.34 | 7.36 | 7.29 | 0 | 0 | 0 | |
11/07/2019 |
7.34
|
117,170 | 7.34 | 7.36 | 7.24 | 0 | 0 | 0 |