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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.68
|
2,161,950 | 6.59 | 6.74 | 6.62 | 0 | 50,000 | -0.4 | |
14/02/2019 |
6.59
|
4,024,340 | 6.51 | 6.64 | 6.51 | 0 | 108,000 | -0.8 | |
13/02/2019 |
6.51
|
1,226,480 | 6.51 | 6.52 | 6.50 | 300 | 0 | 0.0 | |
12/02/2019 |
6.51
|
1,547,170 | 6.44 | 6.54 | 6.43 | 3,640 | 20,000 | -0.1 | |
11/02/2019 |
6.44
|
1,736,180 | 6.52 | 6.52 | 6.43 | 300 | 0 | 0.0 | |
01/02/2019 |
6.52
|
2,445,730 | 6.43 | 6.52 | 6.31 | 0 | 0 | 0 | |
31/01/2019 |
6.43
|
1,475,660 | 6.34 | 6.43 | 6.28 | 0 | 0 | 0 | |
30/01/2019 |
6.34
|
1,614,410 | 6.28 | 6.34 | 6.22 | 0 | 7,300 | -0.1 | |
29/01/2019 |
6.28
|
1,018,040 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 | |
28/01/2019 |
6.28
|
1,045,260 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 | |
25/01/2019 |
6.30
|
1,817,620 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 | |
24/01/2019 |
6.34
|
920,670 | 6.36 | 6.36 | 6.33 | 0 | 0 | 0 | |
23/01/2019 |
6.36
|
1,275,860 | 6.35 | 6.36 | 6.31 | 0 | 0 | 0 | |
22/01/2019 |
6.35
|
1,060,580 | 6.34 | 6.36 | 6.30 | 0 | 0 | 0 | |
21/01/2019 |
6.34
|
885,460 | 6.31 | 6.34 | 6.28 | 670 | 0 | 0.0 | |
18/01/2019 |
6.31
|
865,110 | 6.30 | 6.31 | 6.26 | 0 | 0 | 0 | |
17/01/2019 |
6.30
|
1,230,850 | 6.29 | 6.30 | 6.25 | 7,000 | 0 | 0.1 | |
16/01/2019 |
6.29
|
1,156,160 | 6.27 | 6.30 | 6.22 | 10,000 | 0 | 0.1 | |
15/01/2019 |
6.27
|
1,303,180 | 6.17 | 6.30 | 6.17 | 1,000 | 10,000 | -0.1 | |
14/01/2019 |
6.17
|
1,108,360 | 6.17 | 6.22 | 6.12 | 0 | 21,400 | -0.2 | |
11/01/2019 |
6.17
|
1,107,520 | 6.15 | 6.22 | 6.15 | 0 | 2,700 | -0.0 | |
10/01/2019 |
6.15
|
809,330 | 6.14 | 6.19 | 6.13 | 20,000 | 0 | 0.1 | |
09/01/2019 |
6.14
|
1,145,700 | 6.10 | 6.17 | 6.10 | 800 | 5,450 | -0.0 | |
08/01/2019 |
6.10
|
725,740 | 6.10 | 6.15 | 6.07 | 3,000 | 0 | 0.0 | |
07/01/2019 |
6.10
|
1,034,440 | 6.06 | 6.21 | 6.10 | 0 | 0 | 0 | |
04/01/2019 |
6.06
|
967,490 | 6.04 | 6.06 | 5.92 | 10,000 | 0 | 0.1 | |
03/01/2019 |
6.04
|
2,943,980 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 | |
02/01/2019 |
6.04
|
2,533,110 | 6.26 | 6.34 | 5.99 | 0 | 0 | 0 | |
28/12/2018 |
6.26
|
1,272,920 | 6.52 | 6.52 | 6.26 | 70 | 0 | 0.0 | |
27/12/2018 |
6.52
|
856,440 | 6.52 | 6.60 | 6.45 | 0 | 0 | 0 | |
26/12/2018 |
6.52
|
1,330,830 | 6.28 | 6.52 | 6.27 | 5,500 | 0 | 0.0 | |
25/12/2018 |
6.28
|
2,386,600 | 6.56 | 6.56 | 6.14 | 0 | 0 | 0 | |
24/12/2018 |
6.56
|
890,990 | 6.67 | 6.81 | 6.56 | 0 | 2,300 | -0.0 | |
21/12/2018 |
6.67
|
881,060 | 6.70 | 6.70 | 6.64 | 0 | 13,000 | -0.1 | |
20/12/2018 |
6.70
|
1,412,940 | 6.66 | 6.73 | 6.64 | 0 | 0 | 0 | |
19/12/2018 |
6.66
|
1,376,740 | 6.76 | 6.80 | 6.66 | 0 | 0 | 0 | |
18/12/2018 |
6.76
|
3,041,050 | 6.86 | 6.86 | 6.69 | 0 | 0 | 0 | |
17/12/2018 |
6.86
|
2,627,170 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 | |
14/12/2018 |
6.93
|
1,410,310 | 7.06 | 7.06 | 6.93 | 0 | 0 | 0 | |
13/12/2018 |
7.06
|
4,063,100 | 6.97 | 7.13 | 6.99 | 0 | 117,150 | -1.0 | |
12/12/2018 |
6.97
|
2,873,310 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 | |
11/12/2018 |
6.83
|
1,758,440 | 6.86 | 6.92 | 6.82 | 10 | 0 | 0 | |
10/12/2018 |
6.86
|
1,723,110 | 6.97 | 6.97 | 6.85 | 0 | 6,040 | -0.0 | |
07/12/2018 |
6.97
|
2,633,810 | 6.84 | 7.00 | 6.86 | 0 | 0 | 0 | |
06/12/2018 |
6.84
|
1,272,500 | 6.92 | 6.94 | 6.82 | 50 | 0 | 0.0 | |
05/12/2018 |
6.92
|
2,624,590 | 6.84 | 6.94 | 6.77 | 6,040 | 0 | 0.0 | |
04/12/2018 |
6.84
|
1,758,810 | 6.86 | 6.92 | 6.83 | 0 | 0 | 0 | |
03/12/2018 |
6.86
|
2,592,360 | 6.76 | 6.87 | 6.80 | 0 | 10,680 | -0.1 | |
30/11/2018 |
6.76
|
1,649,700 | 6.69 | 6.77 | 6.67 | 0 | 0 | 0 | |
29/11/2018 |
6.69
|
1,260,400 | 6.75 | 6.80 | 6.69 | 9,000 | 0 | 0.1 | |
28/11/2018 |
6.75
|
818,930 | 6.79 | 6.82 | 6.74 | 0 | 0 | 0 | |
27/11/2018 |
6.79
|
720,800 | 6.81 | 6.86 | 6.77 | 0 | 17,880 | -0.1 | |
26/11/2018 |
6.81
|
601,880 | 6.81 | 6.86 | 6.77 | 0 | 0 | 0 | |
23/11/2018 |
6.81
|
1,272,700 | 6.89 | 6.93 | 6.81 | 0 | 0 | 0 | |
22/11/2018 |
6.89
|
1,543,920 | 6.74 | 6.94 | 6.77 | 0 | 0 | 0 | |
21/11/2018 |
6.74
|
1,029,350 | 6.80 | 6.80 | 6.69 | 78,000 | 0 | 0.6 | |
20/11/2018 |
6.80
|
1,292,650 | 6.70 | 6.82 | 6.68 | 0 | 0 | 0 | |
19/11/2018 |
6.70
|
580,100 | 6.62 | 6.76 | 6.62 | 0 | 100,000 | -0.8 | |
16/11/2018 |
6.62
|
829,590 | 6.57 | 6.69 | 6.58 | 0 | 0 | 0 | |
15/11/2018 |
6.57
|
699,180 | 6.64 | 6.66 | 6.56 | 0 | 0 | 0 | |
14/11/2018 |
6.64
|
959,150 | 6.69 | 6.74 | 6.64 | 0 | 0 | 0 | |
13/11/2018 |
6.69
|
1,210,650 | 6.79 | 6.79 | 6.69 | 62,000 | 0 | 0.5 | |
12/11/2018 |
6.79
|
864,790 | 6.85 | 6.86 | 6.74 | 100 | 0 | 0.0 | |
09/11/2018 |
6.85
|
931,910 | 6.88 | 6.94 | 6.85 | 30,100 | 0 | 0.2 | |
08/11/2018 |
6.88
|
1,494,900 | 6.85 | 6.99 | 6.88 | 50,000 | 0 | 0.4 | |
07/11/2018 |
6.85
|
1,387,600 | 6.87 | 6.96 | 6.85 | 0 | 87,130 | -0.7 | |
06/11/2018 |
6.87
|
2,144,880 | 6.86 | 7.03 | 6.86 | 1,000 | 0 | 0.0 | |
05/11/2018 |
6.86
|
1,913,640 | 6.90 | 6.93 | 6.86 | 25,300 | 0 | 0.2 | |
02/11/2018 |
6.90
|
1,180,170 | 6.85 | 6.94 | 6.85 | 210 | 0 | 0.0 | |
01/11/2018 |
6.85
|
1,483,930 | 6.91 | 6.94 | 6.82 | 1,230 | 0 | 0.0 | |
31/10/2018 |
6.91
|
833,170 | 6.76 | 6.94 | 6.82 | 0 | 0 | 0 | |
30/10/2018 |
6.76
|
409,280 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
29/10/2018 |
6.94
|
1,335,760 | 6.60 | 6.94 | 6.58 | 750 | 0 | 0.0 | |
26/10/2018 |
6.60
|
1,279,360 | 6.73 | 6.90 | 6.60 | 1,000 | 0 | 0.0 | |
25/10/2018 |
6.73
|
1,332,600 | 6.73 | 6.73 | 6.43 | 0 | 0 | 0 | |
24/10/2018 |
6.73
|
1,815,960 | 6.52 | 6.73 | 6.51 | 0 | 400 | -0.0 | |
23/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
23/10/2018 |
6.52
|
2,913,340 | 6.81 | 7.02 | 6.47 | 10 | 0 | 0.0 | |
22/10/2018 |
6.81
|
1,088,780 | 6.97 | 7.05 | 6.81 | 0 | 145,910 | -1.3 | |
19/10/2018 |
6.97
|
1,784,030 | 7.01 | 7.02 | 6.89 | 380 | 404,470 | -3.5 | |
18/10/2018 |
7.01
|
1,941,750 | 7.08 | 7.17 | 7.01 | 73,100 | 264,090 | -1.7 | |
17/10/2018 |
7.08
|
836,680 | 7.02 | 7.17 | 7.05 | 0 | 94,000 | -0.8 | |
16/10/2018 |
7.02
|
2,470,650 | 6.97 | 7.06 | 6.97 | 400 | 476,000 | -4.2 | |
15/10/2018 |
6.97
|
3,917,750 | 7.11 | 7.12 | 6.97 | 261,530 | 536,430 | -2.4 | |
12/10/2018 |
7.11
|
2,737,450 | 6.93 | 7.12 | 6.76 | 100 | 0 | 0.0 | |
11/10/2018 |
6.93
|
8,082,890 | 7.45 | 7.45 | 6.93 | 1,000 | 190 | 0.0 | |
10/10/2018 |
7.45
|
1,868,670 | 7.47 | 7.54 | 7.44 | 0 | 0 | 0 | |
09/10/2018 |
7.47
|
2,113,510 | 7.51 | 7.61 | 7.47 | 7,000 | 0 | 0.1 | |
08/10/2018 |
7.51
|
1,814,940 | 7.56 | 7.62 | 7.50 | 100 | 0 | 0.0 | |
05/10/2018 |
7.56
|
1,775,790 | 7.66 | 7.69 | 7.56 | 0 | 0 | 0 | |
04/10/2018 |
7.66
|
3,007,550 | 7.60 | 7.70 | 7.61 | 32,800 | 0 | 0.3 | |
03/10/2018 |
7.60
|
2,625,510 | 7.56 | 7.68 | 7.56 | 10,000 | 0 | 0.1 | |
02/10/2018 |
7.56
|
2,933,130 | 7.63 | 7.66 | 7.56 | 0 | 0 | 0 | |
01/10/2018 |
7.63
|
4,023,370 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
28/09/2018 |
7.81
|
3,137,810 | 7.81 | 7.89 | 7.80 | 10,000 | 0 | 0.1 | |
27/09/2018 |
7.81
|
3,103,450 | 7.84 | 7.92 | 7.77 | 200,010 | 300 | 1.9 | |
26/09/2018 |
7.84
|
4,706,690 | 7.76 | 7.98 | 7.69 | 0 | 0 | 0 | |
25/09/2018 |
7.76
|
4,859,100 | 7.61 | 7.85 | 7.57 | 0 | 0 | 0 | |
24/09/2018 |
7.61
|
3,992,640 | 7.49 | 7.72 | 7.49 | 0 | 0 | 0 | |
21/09/2018 |
7.49
|
3,439,320 | 7.60 | 7.68 | 7.41 | 0 | 0 | 0 | |
20/09/2018 |
7.60
|
2,684,820 | 7.59 | 7.72 | 7.59 | 23,710 | 0 | 0.2 |