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) |
|
11/07/2019 |
21.97
|
12,600 | 21.38 | 21.97 | 21.38 | 0 | 0 | 0 | |
10/07/2019 |
21.38
|
2,780 | 21.82 | 21.82 | 20.78 | 0 | 0 | 0 | |
09/07/2019 |
21.82
|
2,270 | 21.38 | 21.82 | 21.32 | 0 | 0 | 0 | |
08/07/2019 |
21.38
|
690 | 21.97 | 21.97 | 21.38 | 0 | 0 | 0 | |
05/07/2019 |
21.97
|
7,170 | 21.85 | 22.06 | 20.34 | 0 | 0 | 0 | |
04/07/2019 |
21.85
|
8,330 | 21.68 | 21.85 | 21.38 | 0 | 0 | 0 | |
03/07/2019 |
21.68
|
6,320 | 21.68 | 21.91 | 21.38 | 1,500 | 0 | 0.1 | |
02/07/2019 |
21.68
|
2,920 | 21.91 | 22.21 | 21.56 | 0 | 0 | 0 | |
01/07/2019 |
21.91
|
8,900 | 21.50 | 22.09 | 21.56 | 0 | 5,050 | -0.2 | |
28/06/2019 |
21.50
|
6,920 | 21.79 | 21.85 | 21.38 | 3,560 | 0 | 0.1 | |
27/06/2019 |
21.79
|
2,360 | 22.15 | 22.15 | 21.29 | 0 | 0 | 0 | |
26/06/2019 |
22.15
|
3,220 | 21.29 | 22.15 | 21.38 | 0 | 0 | 0 | |
25/06/2019 |
21.29
|
980 | 20.78 | 21.38 | 20.78 | 0 | 0 | 0 | |
24/06/2019 |
20.78
|
6,410 | 21.73 | 21.73 | 20.78 | 450 | 0 | 0.0 | |
21/06/2019 |
21.73
|
4,010 | 22.27 | 22.27 | 21.73 | 0 | 3,210 | -0.1 | |
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
20/06/2019 |
22.27
|
1,500 | 22.00 | 22.45 | 21.97 | 0 | 0 | 0 | |
19/06/2019 |
22.00
|
5,020 | 22.10 | 22.10 | 21.69 | 2,200 | 0 | 0.1 | |
18/06/2019 |
22.10
|
3,540 | 22.15 | 22.15 | 21.69 | 0 | 0 | 0 | |
17/06/2019 |
22.15
|
4,520 | 22.20 | 22.20 | 21.69 | 0 | 0 | 0 | |
14/06/2019 |
22.20
|
3,250 | 22.20 | 22.46 | 22.20 | 2,740 | 0 | 0.1 | |
13/06/2019 |
22.20
|
6,540 | 22.36 | 22.67 | 22.20 | 4,000 | 0 | 0.2 | |
12/06/2019 |
22.36
|
1,780 | 22.36 | 22.51 | 21.95 | 0 | 0 | 0 | |
11/06/2019 |
22.36
|
10,810 | 22.20 | 22.67 | 22.20 | 8,540 | 0 | 0.4 | |
10/06/2019 |
22.20
|
15,450 | 22.15 | 22.36 | 21.82 | 9,870 | 0 | 0.4 | |
07/06/2019 |
22.15
|
5,150 | 21.43 | 22.15 | 21.43 | 0 | 0 | 0 | |
06/06/2019 |
21.43
|
8,730 | 21.79 | 21.95 | 21.43 | 0 | 0 | 0 | |
05/06/2019 |
21.79
|
19,780 | 21.12 | 21.79 | 20.73 | 0 | 1,300 | -0.1 | |
04/06/2019 |
21.12
|
8,450 | 20.97 | 21.43 | 21.12 | 2,160 | 0 | 0.1 | |
03/06/2019 |
20.97
|
26,520 | 21.43 | 22.15 | 20.81 | 1,620 | 2,000 | -0.0 | |
31/05/2019 |
21.43
|
9,470 | 21.84 | 21.84 | 20.71 | 0 | 2,000 | -0.1 | |
30/05/2019 |
21.84
|
3,960 | 22.15 | 22.15 | 21.84 | 0 | 0 | 0 | |
29/05/2019 |
22.15
|
7,090 | 22.20 | 22.36 | 21.71 | 0 | 0 | 0 | |
28/05/2019 |
22.20
|
1,060 | 22.26 | 22.31 | 21.90 | 0 | 0 | 0 | |
27/05/2019 |
22.26
|
16,390 | 21.90 | 22.41 | 21.28 | 0 | 0 | 0 | |
24/05/2019 |
21.90
|
53,180 | 23.13 | 23.13 | 21.69 | 0 | 0 | 0 | |
23/05/2019 |
23.13
|
7,050 | 23.24 | 23.24 | 22.51 | 0 | 0 | 0 | |
22/05/2019 |
23.24
|
16,220 | 23.39 | 23.39 | 22.82 | 0 | 0 | 0 | |
21/05/2019 |
23.39
|
76,110 | 21.90 | 23.42 | 21.51 | 0 | 0 | 0 | |
20/05/2019 |
21.90
|
22,440 | 22.00 | 22.00 | 21.33 | 0 | 0 | 0 | |
17/05/2019 |
22.00
|
12,850 | 22.05 | 22.05 | 21.17 | 0 | 0 | 0 | |
16/05/2019 |
22.05
|
2,820 | 22.10 | 22.10 | 22.00 | 1,000 | 1,100 | -0.0 | |
15/05/2019 |
22.10
|
10,400 | 22.39 | 22.39 | 22.10 | 0 | 0 | 0 | |
14/05/2019 |
22.39
|
11,000 | 22.15 | 22.39 | 21.95 | 0 | 2,700 | -0.1 | |
13/05/2019 |
22.15
|
8,650 | 22.26 | 22.44 | 21.95 | 0 | 10 | -0.0 | |
10/05/2019 |
22.26
|
9,760 | 22.31 | 22.46 | 21.28 | 270 | 0 | 0.0 | |
09/05/2019 |
22.31
|
19,530 | 22.02 | 22.31 | 21.69 | 8,760 | 0 | 0.4 | |
08/05/2019 |
22.02
|
1,300 | 22.15 | 22.20 | 21.43 | 0 | 0 | 0 | |
07/05/2019 |
22.15
|
2,570 | 22.10 | 22.15 | 21.53 | 0 | 0 | 0 | |
06/05/2019 |
22.10
|
15,150 | 21.69 | 22.41 | 21.46 | 0 | 0 | 0 | |
03/05/2019 |
21.69
|
6,500 | 21.95 | 22.31 | 21.46 | 0 | 50 | -0.0 | |
02/05/2019 |
21.95
|
30,550 | 21.28 | 21.95 | 21.28 | 13,910 | 1,730 | 0.5 | |
26/04/2019 |
21.28
|
20,500 | 21.90 | 21.90 | 21.28 | 0 | 4,210 | -0.2 | |
25/04/2019 |
21.90
|
2,630 | 21.69 | 21.90 | 21.53 | 0 | 0 | 0 | |
24/04/2019 |
21.69
|
29,220 | 21.69 | 21.79 | 21.48 | 10,590 | 0 | 0.4 | |
23/04/2019 |
21.69
|
30,370 | 21.95 | 22.15 | 21.69 | 0 | 0 | 0 | |
22/04/2019 |
21.95
|
4,260 | 22.62 | 22.62 | 21.69 | 0 | 0 | 0 | |
19/04/2019 |
22.62
|
4,730 | 22.62 | 22.72 | 22.46 | 0 | 0 | 0 | |
18/04/2019 |
22.62
|
2,960 | 22.72 | 22.82 | 21.95 | 0 | 0 | 0 | |
17/04/2019 |
22.72
|
3,030 | 23.50 | 23.50 | 22.26 | 0 | 0 | 0 | |
16/04/2019 |
23.50
|
16,350 | 23.03 | 23.50 | 22.46 | 14,740 | 0 | 0.7 | |
12/04/2019 |
23.03
|
15,800 | 22.88 | 23.24 | 22.88 | 800 | 0 | 0.0 | |
11/04/2019 |
22.88
|
5,670 | 22.62 | 22.93 | 22.67 | 0 | 0 | 0 | |
10/04/2019 |
22.62
|
22,620 | 22.77 | 23.08 | 22.57 | 2,490 | 0 | 0.1 | |
09/04/2019 |
22.77
|
29,560 | 24.01 | 24.01 | 22.72 | 4,700 | 14,880 | -0.5 | |
08/04/2019 |
24.01
|
29,740 | 24.27 | 24.27 | 23.44 | 0 | 0 | 0 | |
05/04/2019 |
24.27
|
17,240 | 24.06 | 24.27 | 23.39 | 4,000 | 0 | 0.2 | |
04/04/2019 |
24.06
|
50,850 | 22.72 | 24.06 | 22.57 | 19,920 | 4,430 | 0.7 | |
03/04/2019 |
22.72
|
21,790 | 22.00 | 22.72 | 21.95 | 0 | 570 | -0.0 | |
02/04/2019 |
22.00
|
8,710 | 21.95 | 22.36 | 21.95 | 0 | 20 | -0.0 | |
01/04/2019 |
21.95
|
21,470 | 21.95 | 22.41 | 21.95 | 0 | 13,070 | -0.6 | |
29/03/2019 |
21.95
|
37,540 | 21.38 | 22.39 | 21.95 | 0 | 0 | 0 | |
28/03/2019 |
21.38
|
10,180 | 22.41 | 22.41 | 21.38 | 0 | 0 | 0 | |
27/03/2019 |
22.41
|
13,600 | 22.51 | 22.72 | 22.41 | 0 | 0 | 0 | |
26/03/2019 |
22.51
|
21,580 | 21.66 | 22.51 | 20.91 | 400 | 670 | -0.0 | |
25/03/2019 |
21.66
|
60,260 | 23.29 | 23.29 | 21.66 | 50 | 0 | 0.0 | |
22/03/2019 |
23.29
|
36,760 | 23.57 | 23.75 | 22.98 | 0 | 0 | 0 | |
21/03/2019 |
23.57
|
12,660 | 24.63 | 24.74 | 23.57 | 0 | 0 | 0 | |
20/03/2019 |
24.63
|
32,850 | 24.43 | 24.71 | 23.75 | 0 | 0 | 0 | |
19/03/2019 |
24.43
|
34,500 | 25.56 | 25.56 | 24.43 | 0 | 0 | 0 | |
18/03/2019 |
25.56
|
68,360 | 25.05 | 25.82 | 25.28 | 50,840 | 920 | 2.5 | |
15/03/2019 |
25.05
|
27,340 | 25.05 | 25.77 | 24.79 | 0 | 1,500 | -0.1 | |
14/03/2019 |
25.05
|
21,690 | 25.05 | 25.30 | 24.89 | 0 | 0 | 0 | |
13/03/2019 |
25.05
|
38,360 | 26.08 | 26.23 | 25.05 | 0 | 0 | 0 | |
12/03/2019 |
26.08
|
29,480 | 25.41 | 26.34 | 25.35 | 0 | 610 | -0.0 | |
11/03/2019 |
25.41
|
31,820 | 24.79 | 25.46 | 24.37 | 0 | 300 | -0.0 | |
08/03/2019 |
24.79
|
39,010 | 24.79 | 24.99 | 24.17 | 900 | 0 | 0.0 | |
07/03/2019 |
24.79
|
30,370 | 25.30 | 25.56 | 24.58 | 0 | 0 | 0 | |
06/03/2019 |
25.30
|
37,120 | 24.53 | 25.30 | 23.99 | 0 | 0 | 0 | |
05/03/2019 |
24.53
|
29,210 | 25.05 | 25.05 | 23.91 | 0 | 8,140 | -0.4 | |
04/03/2019 |
25.05
|
42,960 | 23.70 | 25.33 | 24.53 | 5,390 | 4,970 | 0.0 | |
01/03/2019 |
23.70
|
106,550 | 22.15 | 23.70 | 22.20 | 0 | 0 | 0 | |
28/02/2019 |
22.15
|
55,690 | 22.02 | 22.57 | 21.69 | 0 | 0 | 0 | |
27/02/2019 |
22.02
|
40,910 | 22.46 | 22.62 | 21.95 | 0 | 21,330 | -0.9 | |
26/02/2019 |
22.46
|
72,920 | 21.64 | 22.93 | 21.64 | 19,460 | 5,000 | 0.6 | |
25/02/2019 |
21.64
|
29,820 | 22.10 | 22.10 | 21.48 | 0 | 0 | 0 | |
22/02/2019 |
22.10
|
24,820 | 22.00 | 22.46 | 22.00 | 0 | 0 | 0 | |
21/02/2019 |
22.00
|
15,920 | 22.20 | 22.20 | 21.74 | 0 | 0 | 0 | |
20/02/2019 |
22.20
|
13,870 | 22.72 | 22.72 | 21.22 | 0 | 0 | 0 | |
19/02/2019 |
22.72
|
29,800 | 22.62 | 22.98 | 22.26 | 0 | 0 | 0 | |
18/02/2019 |
22.62
|
60,000 | 21.66 | 22.98 | 21.43 | 14,440 | 4,000 | 0.5 |