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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
4.08
|
355,093 | 4.08 | 4.13 | 4.04 | 0 | 0 | 0 | |
13/02/2019 |
4.08
|
786,211 | 4.13 | 4.13 | 4.04 | 172,000 | 50,065 | 1.1 | |
12/02/2019 |
4.13
|
1,137,730 | 4.04 | 4.13 | 3.99 | 259,600 | 0 | 2.3 | |
11/02/2019 |
4.04
|
266,153 | 3.90 | 4.04 | 3.90 | 66 | 11,400 | -0.1 | |
01/02/2019 |
3.90
|
413,605 | 3.90 | 3.99 | 3.90 | 30,000 | 182,000 | -1.3 | |
31/01/2019 |
3.90
|
646,260 | 3.90 | 3.99 | 3.90 | 10,000 | 170,000 | -1.4 | |
30/01/2019 |
3.90
|
230,765 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 | |
29/01/2019 |
3.90
|
301,218 | 3.86 | 3.90 | 3.81 | 0 | 30,000 | -0.3 | |
28/01/2019 |
3.86
|
374,915 | 3.90 | 3.90 | 3.86 | 0 | 100,000 | -0.9 | |
25/01/2019 |
3.90
|
732,417 | 3.90 | 3.95 | 3.86 | 0 | 100,000 | -0.9 | |
24/01/2019 |
3.90
|
757,010 | 3.90 | 3.95 | 3.86 | 0 | 100,000 | -0.9 | |
23/01/2019 |
3.90
|
404,630 | 3.90 | 3.90 | 3.86 | 0 | 153,900 | -0.0 | |
22/01/2019 |
3.90
|
489,693 | 3.90 | 3.95 | 3.86 | 0 | 153,900 | -1.3 | |
21/01/2019 |
3.90
|
848,520 | 3.86 | 3.95 | 3.81 | 0 | 180,000 | -1.5 | |
18/01/2019 |
3.86
|
215,505 | 3.86 | 3.90 | 3.81 | 0 | 100,000 | -0.8 | |
17/01/2019 |
3.86
|
349,496 | 3.90 | 3.95 | 3.86 | 2,000 | 0 | 0.0 | |
16/01/2019 |
3.90
|
1,088,792 | 3.99 | 4.04 | 3.86 | 500 | 140,000 | -1.2 | |
15/01/2019 |
3.99
|
341,119 | 3.95 | 3.99 | 3.90 | 7,000 | 130,000 | -1.1 | |
14/01/2019 |
3.95
|
146,306 | 3.99 | 4.04 | 3.95 | 0 | 0 | 0 | |
11/01/2019 |
3.99
|
386,525 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
10/01/2019 |
3.99
|
279,490 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
09/01/2019 |
3.99
|
167,393 | 4.04 | 4.08 | 3.99 | 252,600 | 16,666 | 0.0 | |
08/01/2019 |
4.04
|
385,589 | 3.95 | 4.04 | 3.99 | 252,600 | 16,666 | 2.1 | |
07/01/2019 |
3.95
|
424,613 | 3.99 | 4.04 | 3.90 | 0 | 124,000 | -1.1 | |
04/01/2019 |
3.99
|
613,657 | 4.04 | 4.04 | 3.90 | 97,400 | 221,800 | -1.1 | |
03/01/2019 |
4.04
|
967,044 | 4.13 | 4.13 | 3.95 | 0 | 703,400 | -6.2 | |
02/01/2019 |
4.13
|
382,061 | 4.17 | 4.26 | 4.13 | 0 | 0 | 0 | |
28/12/2018 |
4.17
|
1,064,430 | 4.17 | 4.54 | 4.13 | 21,000 | 0 | 0.2 | |
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 100/26.66669 Giá: 10 (Volume + 26.67%, Ratio=0.27) | |||||||||
27/12/2018 |
4.17
|
1,014,580 | 4.19 | 4.26 | 4.08 | 800 | 20,000 | -0.2 | |
26/12/2018 |
4.19
|
1,025,047 | 4.06 | 4.19 | 4.02 | 1,000 | 0 | 0.0 | |
25/12/2018 |
4.06
|
998,814 | 4.10 | 4.10 | 3.97 | 1,000 | 14,900 | -0.1 | |
24/12/2018 |
4.10
|
454,146 | 4.19 | 4.19 | 4.10 | 0 | 79,071 | -0.7 | |
21/12/2018 |
4.19
|
300,270 | 4.19 | 4.19 | 4.15 | 2,800 | 0 | 0.0 | |
20/12/2018 |
4.19
|
301,977 | 4.19 | 4.28 | 4.15 | 44,300 | 500 | 0.4 | |
19/12/2018 |
4.19
|
363,690 | 4.19 | 4.28 | 4.15 | 36,700 | 0 | 0.4 | |
18/12/2018 |
4.19
|
1,149,022 | 4.24 | 4.24 | 4.15 | 0 | 9,533 | -0.1 | |
17/12/2018 |
4.24
|
796,451 | 4.28 | 4.37 | 4.19 | 336,300 | 44,306 | 2.9 | |
14/12/2018 |
4.28
|
729,201 | 4.28 | 4.37 | 4.24 | 199,700 | 36,640 | 1.6 | |
13/12/2018 |
4.28
|
743,996 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 | |
12/12/2018 |
4.37
|
802,750 | 4.32 | 4.41 | 4.28 | 53,300 | 336,304 | -2.8 | |
11/12/2018 |
4.32
|
778,588 | 4.37 | 4.41 | 4.28 | 22,000 | 199,733 | -1.7 | |
10/12/2018 |
4.37
|
642,531 | 4.41 | 4.41 | 4.37 | 0 | 0 | 0 | |
07/12/2018 |
4.41
|
1,785,904 | 4.37 | 4.46 | 4.37 | 77,200 | 53,320 | 0.2 | |
06/12/2018 |
4.37
|
1,391,708 | 4.32 | 4.41 | 4.32 | 0 | 22,000 | -0.2 | |
05/12/2018 |
4.32
|
1,044,941 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 | |
04/12/2018 |
4.37
|
1,496,429 | 4.28 | 4.37 | 4.28 | 0 | 15,000 | -0.1 | |
03/12/2018 |
4.28
|
1,956,807 | 4.19 | 4.32 | 4.15 | 27,200 | 0 | 0.3 | |
30/11/2018 |
4.19
|
674,232 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 | |
29/11/2018 |
4.15
|
1,077,568 | 4.10 | 4.19 | 4.10 | 0 | 24,999 | -0.2 | |
28/11/2018 |
4.10
|
727,595 | 4.06 | 4.15 | 4.06 | 20,000 | 0 | 0.2 | |
27/11/2018 |
4.06
|
874,712 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
26/11/2018 |
4.15
|
661,266 | 4.19 | 4.19 | 4.10 | 150,000 | 0 | 1.4 | |
23/11/2018 |
4.19
|
827,737 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 | |
22/11/2018 |
4.19
|
2,656,365 | 4.02 | 4.24 | 4.02 | 20,000 | 33 | 0.2 | |
21/11/2018 |
4.02
|
325,515 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 | |
20/11/2018 |
4.06
|
446,784 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
19/11/2018 |
4.06
|
429,932 | 3.97 | 4.06 | 3.97 | 71,400 | 19,900 | 0.5 | |
16/11/2018 |
3.97
|
475,966 | 3.97 | 4.02 | 3.93 | 0 | 0 | 0 | |
15/11/2018 |
3.97
|
553,526 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 | |
14/11/2018 |
3.97
|
527,755 | 3.93 | 4.02 | 3.93 | 1,000 | 0 | 0.0 | |
13/11/2018 |
3.93
|
1,102,976 | 4.06 | 4.06 | 3.93 | 1,000 | 0 | 0.0 | |
12/11/2018 |
4.06
|
556,018 | 4.06 | 4.06 | 3.97 | 214,410 | 0 | 2.0 | |
09/11/2018 |
4.06
|
346,166 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 | |
08/11/2018 |
4.10
|
542,096 | 4.06 | 4.10 | 4.02 | 1,136,500 | 1,136,500 | 0 | |
07/11/2018 |
4.06
|
462,072 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
06/11/2018 |
4.06
|
424,581 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
05/11/2018 |
4.06
|
399,374 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
02/11/2018 |
4.06
|
765,530 | 4.06 | 4.10 | 4.06 | 200,000 | 250,000 | -0.5 | |
01/11/2018 |
4.06
|
821,961 | 4.15 | 4.15 | 4.02 | 0 | 250,000 | -2.3 | |
31/10/2018 |
4.15
|
934,256 | 4.02 | 4.15 | 4.06 | 0 | 0 | 0 | |
30/10/2018 |
4.02
|
800,405 | 4.06 | 4.06 | 4.02 | 0 | 219,500 | -2.0 | |
29/10/2018 |
4.06
|
970,930 | 4.10 | 4.10 | 4.02 | 70,000 | 0 | 0.6 | |
26/10/2018 |
4.10
|
1,115,621 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 | |
25/10/2018 |
4.02
|
1,386,682 | 4.06 | 4.06 | 3.93 | 0 | 600 | -0.0 | |
24/10/2018 |
4.06
|
562,088 | 4.10 | 4.10 | 4.02 | 8,000 | 67,600 | -0.5 | |
23/10/2018 |
4.10
|
1,496,304 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
22/10/2018 |
4.15
|
420,691 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 | |
19/10/2018 |
4.19
|
591,550 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 | |
18/10/2018 |
4.19
|
626,029 | 4.28 | 4.32 | 4.19 | 15,300 | 0 | 0.1 | |
17/10/2018 |
4.28
|
839,801 | 4.28 | 4.37 | 4.24 | 100,700 | 9,000 | 0.9 | |
16/10/2018 |
4.28
|
796,884 | 4.19 | 4.28 | 4.19 | 155,000 | 0 | 1.5 | |
15/10/2018 |
4.19
|
2,110,065 | 4.24 | 4.32 | 4.15 | 1,129,500 | 163,500 | 9.3 | |
12/10/2018 |
4.24
|
1,839,916 | 4.10 | 4.24 | 4.02 | 600 | 83,332 | -0.8 | |
11/10/2018 |
4.10
|
5,331,799 | 4.41 | 4.41 | 4.02 | 1,000 | 191,265 | -1.8 | |
10/10/2018 |
4.41
|
1,511,786 | 4.50 | 4.50 | 4.37 | 0 | 67,000 | -0.7 | |
09/10/2018 |
4.50
|
1,316,884 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
08/10/2018 |
4.55
|
1,142,498 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 | |
05/10/2018 |
4.59
|
1,747,411 | 4.68 | 4.68 | 4.55 | 100 | 0 | 0.0 | |
04/10/2018 |
4.68
|
1,246,282 | 4.63 | 4.68 | 4.59 | 0 | 0 | 0 | |
03/10/2018 |
4.63
|
1,330,584 | 4.68 | 4.68 | 4.55 | 4,200 | 0 | 0.0 | |
02/10/2018 |
4.68
|
1,888,866 | 4.72 | 4.72 | 4.63 | 2,300 | 98,215 | -1.0 | |
01/10/2018 |
4.72
|
4,154,064 | 4.59 | 4.85 | 4.63 | 200,000 | 511,500 | -3.4 | |
28/09/2018 |
4.59
|
3,890,577 | 4.46 | 4.72 | 4.46 | 100 | 228,000 | -2.4 | |
27/09/2018 |
4.46
|
1,204,132 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 | |
26/09/2018 |
4.46
|
3,173,760 | 4.46 | 4.55 | 4.37 | 79,615 | 10,500 | 0.7 | |
25/09/2018 |
4.46
|
1,243,037 | 4.46 | 4.50 | 4.41 | 7,200 | 0 | 0.1 | |
24/09/2018 |
4.46
|
2,413,172 | 4.55 | 4.59 | 4.41 | 2,100 | 5,000 | -0.0 | |
21/09/2018 |
4.55
|
6,130,668 | 4.24 | 4.59 | 4.19 | 726,900 | 70,000 | 6.4 | |
20/09/2018 |
4.24
|
1,309,555 | 4.19 | 4.24 | 4.15 | 151,500 | 8,333 | 1.4 | |
19/09/2018 |
4.19
|
4,269,942 | 4.02 | 4.28 | 3.97 | 300 | 70,000 | -0.6 |