| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.22 | -5.19% | 34,906,900 | -2,275,965 | -53.8 |
21.80
23.83
22.30
|
|
2 tháng
(2024-09-23) |
-2.74 | -10.95% | 77,828,100 | -5,316,165 | -140.0 |
21.80
25.61
22.30
|
|
3 tháng
(2024-08-26) |
-3.40 | -13.21% | 109,638,800 | -3,667,365 | -92.4 |
21.80
25.70
22.30
|
|
6 tháng
(2024-05-27) |
-2.92 | -11.57% | 396,301,200 | 13,593,695 | 427.9 |
21.80
27.65
22.30
|
|
12 tháng
(2023-11-28) |
0.08 | 0.37% | 973,860,800 | 15,248,752 | 479.4 |
21.61
27.65
22.30
|
|
24 tháng
(2022-12-05) |
7.56 | 51.24% | 1,584,009,100 | 24,341,499 | 730.0 |
14.22
27.65
22.30
|
|
36 tháng
(2021-12-08) |
-1.77 | -7.33% | 2,065,282,600 | 21,671,540 | 650.9 |
9.57
32.19
22.30
|
|
60 tháng
(2019-12-19) |
14.31 | 179.08% | 2,479,330,530 | -33,919,057 | -570.9 |
4.61
32.19
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2019 |
9.63
|
609,630 | 9.63 | 9.91 | 9.63 | 355,530 | 0 | 7.6 | |
| 12/09/2019 |
9.63
|
902,860 | 9.29 | 9.79 | 9.31 | 320,030 | 950 | 6.7 | |
| 11/09/2019 |
9.29
|
526,200 | 9.06 | 9.34 | 9.00 | 342,720 | 39,000 | 6.1 | |
| 10/09/2019 |
9.06
|
904,510 | 8.84 | 9.20 | 8.81 | 547,720 | 10,640 | 10.6 | |
| 09/09/2019 |
8.84
|
178,830 | 8.81 | 8.90 | 8.81 | 30,000 | 0 | 0.6 | |
| 06/09/2019 |
8.81
|
513,240 | 8.58 | 8.88 | 8.58 | 57,030 | 70,000 | -0.2 | |
| 05/09/2019 |
8.58
|
347,890 | 8.22 | 8.65 | 8.26 | 50,000 | 1,630 | 0.9 | |
| 04/09/2019 |
8.22
|
217,110 | 8.17 | 8.26 | 8.13 | 44,500 | 94,270 | -0.9 | |
| 03/09/2019 |
8.17
|
119,870 | 8.26 | 8.31 | 8.17 | 33,040 | 45,000 | -0.2 | |
| 30/08/2019 |
8.26
|
244,190 | 8.01 | 8.36 | 8.01 | 0 | 130,000 | -2.3 | |
| 29/08/2019 |
8.01
|
248,820 | 8.17 | 8.17 | 8.01 | 0 | 161,170 | -2.8 | |
| 28/08/2019 |
8.17
|
168,310 | 8.17 | 8.45 | 8.01 | 0 | 0 | 0 | |
| 27/08/2019 |
8.17
|
431,970 | 8.29 | 8.45 | 8.17 | 100,000 | 207,530 | -2.0 | |
| 26/08/2019 |
8.29
|
222,030 | 8.29 | 8.47 | 8.13 | 0 | 1,510 | -0.0 | |
| 23/08/2019 |
8.29
|
476,130 | 8.54 | 8.61 | 8.29 | 62,000 | 245,600 | -3.4 | |
| 22/08/2019 |
8.54
|
583,510 | 8.29 | 8.58 | 8.31 | 146,740 | 124,000 | 0.4 | |
| 21/08/2019 |
8.29
|
410,810 | 8.15 | 8.45 | 8.01 | 30,000 | 123,000 | -1.7 | |
| 20/08/2019 |
8.15
|
227,310 | 8.04 | 8.20 | 7.99 | 0 | 82,100 | -1.5 | |
| 19/08/2019 |
8.04
|
212,520 | 7.97 | 8.26 | 7.97 | 0 | 27,000 | -0.5 | |
| 16/08/2019 |
7.97
|
763,770 | 7.51 | 8.04 | 7.40 | 0 | 276,870 | -4.7 | |
| 15/08/2019 |
7.51
|
71,900 | 7.53 | 7.56 | 7.31 | 5,300 | 35,100 | -0.5 | |
| 14/08/2019 |
7.53
|
242,890 | 7.42 | 7.56 | 7.31 | 260 | 189,660 | -3.1 | |
| 13/08/2019 |
7.42
|
213,270 | 7.67 | 7.69 | 7.31 | 0 | 158,860 | -2.6 | |
| 12/08/2019 |
7.67
|
129,110 | 7.65 | 7.67 | 7.56 | 0 | 45,000 | -0.8 | |
| 09/08/2019 |
7.65
|
370,630 | 7.31 | 7.76 | 7.44 | 100,000 | 286,070 | -3.1 | |
| 08/08/2019 |
7.31
|
395,220 | 7.17 | 7.49 | 7.08 | 50,000 | 316,970 | -4.3 | |
| 07/08/2019 |
7.17
|
314,990 | 7.40 | 7.40 | 7.17 | 0 | 139,200 | -2.2 | |
| 06/08/2019 |
7.40
|
444,820 | 7.67 | 7.67 | 7.40 | 100 | 156,070 | -2.6 | |
| 05/08/2019 |
7.67
|
540,570 | 7.56 | 7.69 | 7.56 | 250,000 | 1,790 | 4.1 | |
| 02/08/2019 |
7.56
|
185,240 | 7.60 | 7.63 | 7.53 | 16,100 | 16,300 | -0.0 | |
| 01/08/2019 |
7.60
|
69,190 | 7.60 | 7.76 | 7.58 | 15,500 | 27,910 | -0.2 | |
| 31/07/2019 |
7.60
|
128,080 | 7.76 | 7.76 | 7.53 | 3,000 | 75,970 | -1.2 | |
| 30/07/2019 |
7.76
|
149,040 | 7.88 | 7.90 | 7.76 | 3,000 | 60,000 | -1.0 | |
| 29/07/2019 |
7.88
|
84,770 | 8.13 | 8.22 | 7.88 | 2,200 | 73,040 | -1.2 | |
| 26/07/2019 |
8.13
|
14,570 | 8.13 | 8.17 | 8.08 | 3,720 | 1,500 | 0.0 | |
| 25/07/2019 |
8.13
|
37,300 | 8.20 | 8.20 | 8.13 | 30,500 | 1,340 | 0.5 | |
| 24/07/2019 |
8.20
|
42,750 | 8.22 | 8.22 | 8.04 | 19,100 | 0 | 0.3 | |
| 23/07/2019 |
8.22
|
46,240 | 8.04 | 8.22 | 8.04 | 30,000 | 0 | 0.5 | |
| 22/07/2019 |
8.04
|
82,380 | 8.22 | 8.31 | 7.99 | 8,190 | 8,890 | -0.0 | |
| 19/07/2019 |
8.22
|
135,910 | 8.22 | 8.31 | 8.13 | 32,240 | 54,420 | -0.4 | |
| 18/07/2019 |
8.22
|
67,300 | 8.20 | 8.22 | 7.99 | 34,600 | 6,740 | 0.5 | |
| 17/07/2019 |
8.20
|
124,020 | 8.36 | 8.36 | 8.20 | 4,110 | 36,000 | -0.6 | |
| 16/07/2019 |
8.36
|
111,740 | 8.40 | 8.54 | 8.26 | 2,200 | 54,990 | -1.0 | |
| 15/07/2019 |
8.40
|
97,550 | 8.26 | 8.58 | 8.33 | 100 | 74,010 | -1.4 | |
| 12/07/2019 |
8.26
|
144,910 | 8.45 | 8.68 | 8.26 | 74,300 | 76,000 | -0.0 | |
| 11/07/2019 |
8.45
|
170,540 | 8.40 | 8.52 | 8.31 | 100,000 | 87,970 | 0.2 | |
| 10/07/2019 |
8.40
|
71,590 | 8.54 | 8.58 | 8.36 | 5,800 | 36,940 | -0.6 | |
| 09/07/2019 |
8.54
|
65,320 | 8.42 | 8.56 | 8.40 | 50,000 | 4,870 | 0.8 | |
| 08/07/2019 |
8.42
|
17,740 | 8.54 | 8.54 | 8.36 | 6,600 | 0 | 0.1 | |
| 05/07/2019 |
8.54
|
58,720 | 8.58 | 8.63 | 8.54 | 500 | 0 | 0.0 | |
| 04/07/2019 |
8.58
|
65,480 | 8.54 | 8.65 | 8.52 | 43,400 | 0 | 0.8 | |
| 03/07/2019 |
8.54
|
29,870 | 8.40 | 8.58 | 8.49 | 1,600 | 400 | 0.0 | |
| 02/07/2019 |
8.40
|
47,810 | 8.54 | 8.63 | 8.26 | 14,100 | 1,280 | 0.2 | |
| 01/07/2019 |
8.54
|
68,780 | 8.36 | 8.68 | 8.36 | 0 | 8,760 | -0.2 | |
| 28/06/2019 |
8.36
|
49,990 | 8.56 | 8.72 | 8.36 | 8,700 | 15,060 | -0.1 | |
| 27/06/2019 |
8.56
|
13,400 | 8.68 | 8.77 | 8.56 | 0 | 5,000 | -0.1 | |
| 26/06/2019 |
8.68
|
76,990 | 8.70 | 8.81 | 8.68 | 51,200 | 65,850 | -0.3 | |
| 25/06/2019 |
8.70
|
45,040 | 8.77 | 8.77 | 8.63 | 38,770 | 69,850 | -0.6 | |
| 24/06/2019 |
8.77
|
86,830 | 8.81 | 8.95 | 8.68 | 6,000 | 47,420 | -0.8 | |
| 21/06/2019 |
8.81
|
112,550 | 8.86 | 8.95 | 8.81 | 500 | 66,000 | -1.3 | |
| 20/06/2019 |
8.86
|
88,690 | 8.86 | 8.90 | 8.84 | 50,000 | 67,000 | -0.3 | |
| 19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 19/06/2019 |
8.86
|
124,230 | 8.85 | 9.13 | 8.86 | 0 | 89,080 | -1.7 | |
| 18/06/2019 |
8.85
|
230,850 | 8.94 | 9.09 | 8.77 | 0 | 139,830 | -3.3 | |
| 17/06/2019 |
8.94
|
125,590 | 8.88 | 9.06 | 8.75 | 0 | 41,570 | -1.0 | |
| 14/06/2019 |
8.88
|
20,560 | 8.90 | 8.90 | 8.83 | 740 | 0 | 0.0 | |
| 13/06/2019 |
8.90
|
26,080 | 8.87 | 8.94 | 8.75 | 21,500 | 150 | 0.5 | |
| 12/06/2019 |
8.87
|
100,270 | 8.75 | 8.92 | 8.71 | 80,000 | 0 | 1.9 | |
| 11/06/2019 |
8.75
|
25,120 | 8.83 | 8.87 | 8.73 | 0 | 0 | 0 | |
| 10/06/2019 |
8.83
|
109,540 | 8.83 | 8.94 | 8.71 | 1,000 | 35,000 | -0.8 | |
| 07/06/2019 |
8.83
|
37,220 | 8.79 | 8.83 | 8.79 | 430 | 0 | 0.0 | |
| 06/06/2019 |
8.79
|
20,340 | 8.85 | 8.98 | 8.79 | 0 | 0 | 0 | |
| 05/06/2019 |
8.85
|
94,490 | 8.81 | 8.94 | 8.75 | 70,000 | 0 | 1.6 | |
| 04/06/2019 |
8.81
|
35,410 | 8.71 | 8.90 | 8.71 | 20,000 | 2,000 | 0.4 | |
| 03/06/2019 |
8.71
|
58,690 | 8.68 | 8.88 | 8.68 | 860 | 2,460 | -0.0 | |
| 31/05/2019 |
8.68
|
207,290 | 9.00 | 9.00 | 8.68 | 50,500 | 0 | 1.2 | |
| 30/05/2019 |
9.00
|
96,070 | 8.90 | 9.00 | 8.83 | 8,500 | 5,200 | 0.1 | |
| 29/05/2019 |
8.90
|
38,230 | 9.04 | 9.04 | 8.90 | 4,130 | 0 | 0.1 | |
| 28/05/2019 |
9.04
|
3,910 | 9.04 | 9.06 | 8.98 | 0 | 0 | 0 | |
| 27/05/2019 |
9.04
|
47,480 | 9.11 | 9.13 | 8.94 | 0 | 1,180 | -0.0 | |
| 24/05/2019 |
9.11
|
252,090 | 9.17 | 9.27 | 9.09 | 113,640 | 51,090 | 1.5 | |
| 23/05/2019 |
9.17
|
458,250 | 9.11 | 9.32 | 9.04 | 250,000 | 63,430 | 4.5 | |
| 22/05/2019 |
9.11
|
186,970 | 9.11 | 9.21 | 9.06 | 75,730 | 0 | 1.8 | |
| 21/05/2019 |
9.11
|
386,680 | 8.75 | 9.17 | 8.71 | 104,600 | 6,000 | 2.3 | |
| 20/05/2019 |
8.75
|
75,870 | 8.73 | 8.75 | 8.66 | 10,000 | 0 | 0.2 | |
| 17/05/2019 |
8.73
|
61,760 | 8.73 | 8.75 | 8.73 | 25,500 | 1,710 | 0.5 | |
| 16/05/2019 |
8.73
|
26,220 | 8.79 | 8.83 | 8.68 | 4,600 | 0 | 0.1 | |
| 15/05/2019 |
8.79
|
66,320 | 8.75 | 8.94 | 8.68 | 1,690 | 0 | 0.0 | |
| 14/05/2019 |
8.75
|
32,130 | 8.75 | 8.88 | 8.66 | 0 | 0 | 0 | |
| 13/05/2019 |
8.75
|
38,680 | 8.83 | 8.83 | 8.75 | 60 | 0 | 0.0 | |
| 10/05/2019 |
8.83
|
8,400 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 | |
| 09/05/2019 |
8.92
|
108,760 | 8.85 | 8.92 | 8.68 | 0 | 55,560 | -1.3 | |
| 08/05/2019 |
8.85
|
39,430 | 8.83 | 9.13 | 8.75 | 4,500 | 0 | 0.1 | |
| 07/05/2019 |
8.83
|
26,120 | 8.92 | 8.94 | 8.83 | 1,700 | 20 | 0.0 | |
| 06/05/2019 |
8.92
|
52,360 | 9.02 | 9.02 | 8.83 | 20,000 | 0 | 0.5 | |
| 03/05/2019 |
9.02
|
39,760 | 9.02 | 9.02 | 8.87 | 10 | 11,560 | -0.3 | |
| 02/05/2019 |
9.02
|
89,010 | 9.04 | 9.06 | 9.00 | 40,000 | 0 | 0.9 | |
| 26/04/2019 |
9.04
|
27,180 | 9.02 | 9.08 | 8.94 | 2,000 | 0 | 0.0 | |
| 25/04/2019 |
9.02
|
5,360 | 9.02 | 9.13 | 8.94 | 0 | 0 | 0 | |
| 24/04/2019 |
9.02
|
127,990 | 8.79 | 9.08 | 8.79 | 100,000 | 0 | 2.4 | |
| 23/04/2019 |
8.79
|
81,940 | 8.77 | 8.94 | 8.75 | 52,000 | 0 | 1.2 | |