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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
4.31
|
485,690 | 4.31 | 4.39 | 4.24 | 2,400 | 2,500 | -0.0 | |
14/02/2019 |
4.31
|
440,502 | 4.35 | 4.35 | 4.24 | 1,000 | 47,800 | -0.5 | |
13/02/2019 |
4.35
|
418,740 | 4.35 | 4.39 | 4.35 | 600 | 4,000 | -0.0 | |
12/02/2019 |
4.35
|
613,370 | 4.28 | 4.39 | 4.28 | 11,400 | 0 | 0.1 | |
11/02/2019 |
4.28
|
496,061 | 4.04 | 4.28 | 4.00 | 500 | 0 | 0.0 | |
01/02/2019 |
4.04
|
151,800 | 4.04 | 4.04 | 3.96 | 3,200 | 0 | 0.0 | |
31/01/2019 |
4.04
|
211,720 | 4.00 | 4.04 | 3.96 | 0 | 23,000 | -0.2 | |
30/01/2019 |
4.00
|
460,951 | 4.04 | 4.08 | 4.00 | 6,000 | 3,000 | 0.0 | |
29/01/2019 |
4.04
|
272,740 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
28/01/2019 |
4.04
|
255,730 | 4.08 | 4.08 | 4.04 | 2,000 | 0 | 0.0 | |
25/01/2019 |
4.08
|
271,840 | 4.04 | 4.16 | 4.04 | 5,000 | 0 | 0.1 | |
24/01/2019 |
4.04
|
160,810 | 4.08 | 4.16 | 4.04 | 0 | 0 | 0 | |
23/01/2019 |
4.08
|
206,054 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
22/01/2019 |
4.08
|
187,300 | 4.16 | 4.16 | 4.08 | 12,000 | 200 | 0.1 | |
21/01/2019 |
4.16
|
568,423 | 4.04 | 4.16 | 4.00 | 200 | 0 | 0.0 | |
18/01/2019 |
4.04
|
273,820 | 4.04 | 4.08 | 3.96 | 3,000 | 10,000 | -0.1 | |
17/01/2019 |
4.04
|
241,202 | 4.04 | 4.08 | 4.00 | 0 | 10,000 | -0.1 | |
16/01/2019 |
4.04
|
201,928 | 4.00 | 4.08 | 4.00 | 0 | 27,500 | -0.3 | |
15/01/2019 |
4.00
|
322,646 | 4.12 | 4.28 | 4.00 | 5,000 | 20,000 | -0.2 | |
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
14/01/2019 |
4.12
|
718,420 | 3.76 | 4.12 | 3.89 | 0 | 0 | 0 | |
11/01/2019 |
3.76
|
584,267 | 3.82 | 3.86 | 3.76 | 0 | 0 | 0 | |
10/01/2019 |
3.82
|
661,966 | 3.86 | 3.89 | 3.82 | 0 | 43,700 | -0.5 | |
09/01/2019 |
3.86
|
888,940 | 3.86 | 3.95 | 3.86 | 10,000 | 52,000 | -0.5 | |
08/01/2019 |
3.86
|
427,940 | 3.86 | 3.89 | 3.82 | 0 | 35,000 | -0.4 | |
07/01/2019 |
3.86
|
303,750 | 3.82 | 3.89 | 3.82 | 36,500 | 0 | 0.5 | |
04/01/2019 |
3.82
|
376,220 | 3.82 | 3.82 | 3.70 | 100 | 27,000 | -0.3 | |
03/01/2019 |
3.82
|
538,218 | 3.92 | 3.92 | 3.79 | 2,000 | 14,000 | -0.1 | |
02/01/2019 |
3.92
|
695,390 | 3.98 | 4.01 | 3.92 | 15,300 | 0 | 0.2 | |
28/12/2018 |
3.98
|
622,630 | 4.01 | 4.04 | 3.98 | 500 | 119,800 | -1.5 | |
27/12/2018 |
4.01
|
2,187,962 | 3.92 | 4.07 | 3.98 | 78,700 | 69,000 | 0.1 | |
26/12/2018 |
3.92
|
675,760 | 3.89 | 3.98 | 3.82 | 13,800 | 60,000 | -0.6 | |
25/12/2018 |
3.89
|
970,510 | 4.10 | 4.10 | 3.79 | 55,200 | 55,000 | -0.0 | |
24/12/2018 |
4.10
|
943,891 | 4.23 | 4.23 | 4.10 | 40,000 | 25,000 | 0.2 | |
21/12/2018 |
4.23
|
603,710 | 4.20 | 4.23 | 4.10 | 0 | 0 | 0 | |
20/12/2018 |
4.20
|
730,530 | 4.17 | 4.20 | 4.10 | 0 | 0 | 0 | |
19/12/2018 |
4.17
|
808,170 | 4.26 | 4.29 | 4.14 | 73,500 | 42,000 | 0.4 | |
18/12/2018 |
4.26
|
1,134,040 | 4.29 | 4.29 | 4.17 | 65,000 | 65,000 | 0.0 | |
17/12/2018 |
4.29
|
1,188,215 | 4.48 | 4.48 | 4.29 | 19,100 | 0 | 0.3 | |
14/12/2018 |
4.48
|
935,535 | 4.54 | 4.54 | 4.48 | 85,000 | 85,000 | 0.0 | |
13/12/2018 |
4.54
|
1,122,660 | 4.51 | 4.54 | 4.48 | 4,000 | 34,000 | -0.4 | |
12/12/2018 |
4.51
|
899,713 | 4.45 | 4.51 | 4.45 | 300 | 50,900 | -0.7 | |
11/12/2018 |
4.45
|
882,980 | 4.48 | 4.54 | 4.38 | 80,000 | 96,000 | -0.2 | |
10/12/2018 |
4.48
|
1,781,910 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 | |
07/12/2018 |
4.54
|
1,970,770 | 4.35 | 4.60 | 4.32 | 2,000 | 84,000 | -1.2 | |
06/12/2018 |
4.35
|
863,260 | 4.35 | 4.38 | 4.29 | 0 | 1,000 | -0.0 | |
05/12/2018 |
4.35
|
1,029,004 | 4.35 | 4.38 | 4.26 | 0 | 6,000 | -0.1 | |
04/12/2018 |
4.35
|
1,166,218 | 4.35 | 4.38 | 4.29 | 0 | 14,200 | -0.2 | |
03/12/2018 |
4.35
|
1,006,710 | 4.23 | 4.38 | 4.26 | 0 | 24,000 | -0.3 | |
30/11/2018 |
4.23
|
555,325 | 4.20 | 4.23 | 4.17 | 2,000 | 0 | 0.0 | |
29/11/2018 |
4.20
|
774,770 | 4.26 | 4.32 | 4.20 | 2,000 | 0 | 0.0 | |
28/11/2018 |
4.26
|
830,110 | 4.23 | 4.26 | 4.17 | 400 | 0 | 0.0 | |
27/11/2018 |
4.23
|
823,440 | 4.26 | 4.32 | 4.20 | 7,000 | 0 | 0.1 | |
26/11/2018 |
4.26
|
615,910 | 4.29 | 4.29 | 4.23 | 7,000 | 14,000 | -0.1 | |
23/11/2018 |
4.29
|
617,740 | 4.32 | 4.35 | 4.23 | 4,000 | 0 | 0.1 | |
22/11/2018 |
4.32
|
837,620 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 | |
21/11/2018 |
4.29
|
471,900 | 4.26 | 4.32 | 4.20 | 0 | 0 | 0 | |
20/11/2018 |
4.26
|
794,058 | 4.35 | 4.38 | 3.92 | 5,000 | 4,000 | 0.0 | |
19/11/2018 |
4.35
|
932,080 | 4.23 | 4.35 | 4.23 | 0 | 2,000 | -0.0 | |
16/11/2018 |
4.23
|
781,500 | 4.20 | 4.32 | 4.17 | 0 | 0 | 0 | |
15/11/2018 |
4.20
|
825,318 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
14/11/2018 |
4.29
|
817,254 | 4.29 | 4.35 | 4.20 | 60,000 | 0 | 0.8 | |
13/11/2018 |
4.29
|
874,158 | 4.32 | 4.32 | 4.17 | 7,000 | 7,500 | -0.0 | |
12/11/2018 |
4.32
|
917,539 | 4.26 | 4.32 | 4.20 | 11,600 | 0 | 0.2 | |
09/11/2018 |
4.26
|
832,181 | 4.42 | 4.42 | 4.26 | 2,000 | 0 | 0.0 | |
08/11/2018 |
4.42
|
876,011 | 4.38 | 4.45 | 4.38 | 22,500 | 8,000 | 0.2 | |
07/11/2018 |
4.38
|
848,240 | 4.38 | 4.45 | 4.29 | 0 | 0 | 0 | |
06/11/2018 |
4.38
|
1,103,260 | 4.45 | 4.48 | 4.38 | 2,200 | 7,000 | -0.1 | |
05/11/2018 |
4.45
|
1,013,560 | 4.42 | 4.48 | 4.29 | 0 | 0 | 0 | |
02/11/2018 |
4.42
|
1,350,530 | 4.26 | 4.42 | 4.26 | 8,000 | 0 | 0.1 | |
01/11/2018 |
4.26
|
1,064,420 | 4.42 | 4.48 | 4.26 | 7,000 | 0 | 0.1 | |
31/10/2018 |
4.42
|
1,365,511 | 4.20 | 4.45 | 4.23 | 5,610 | 0 | 0.1 | |
30/10/2018 |
4.20
|
994,207 | 4.17 | 4.23 | 4.14 | 31,000 | 2,000 | 0.4 | |
29/10/2018 |
4.17
|
953,910 | 4.17 | 4.17 | 4.07 | 27,500 | 0 | 0.4 | |
26/10/2018 |
4.17
|
1,222,022 | 4.20 | 4.32 | 4.17 | 401,100 | 61,300 | 4.7 | |
25/10/2018 |
4.20
|
1,085,540 | 4.20 | 4.20 | 3.89 | 146,000 | 0 | 2.0 | |
24/10/2018 |
4.20
|
984,180 | 4.32 | 4.35 | 4.20 | 4,500 | 5,000 | -0.0 | |
23/10/2018 |
4.32
|
3,665,501 | 4.48 | 4.54 | 4.23 | 47,500 | 170,000 | -1.7 | |
22/10/2018 |
4.48
|
1,380,540 | 4.48 | 4.54 | 4.42 | 27,000 | 182,900 | -2.2 | |
19/10/2018 |
4.48
|
1,058,687 | 4.45 | 4.48 | 4.29 | 108,700 | 75,900 | 0.5 | |
18/10/2018 |
4.45
|
918,129 | 4.54 | 4.54 | 4.42 | 93,400 | 10,100 | 1.2 | |
17/10/2018 |
4.54
|
1,025,653 | 4.45 | 4.57 | 4.48 | 56,000 | 26,500 | 0.4 | |
16/10/2018 |
4.45
|
1,185,001 | 4.38 | 4.48 | 4.20 | 449,600 | 233,000 | 3.1 | |
15/10/2018 |
4.38
|
1,170,737 | 4.51 | 4.54 | 4.38 | 479,500 | 0 | 6.9 | |
12/10/2018 |
4.51
|
1,603,145 | 4.42 | 4.60 | 4.23 | 364,100 | 31,000 | 4.8 | |
11/10/2018 |
4.42
|
3,519,352 | 4.88 | 4.88 | 4.42 | 227,400 | 58,000 | 2.4 | |
10/10/2018 |
4.88
|
905,162 | 4.91 | 4.94 | 4.82 | 45,000 | 0 | 0.7 | |
09/10/2018 |
4.91
|
983,310 | 4.91 | 4.98 | 4.88 | 200 | 149,200 | -2.4 | |
08/10/2018 |
4.91
|
1,404,674 | 5.01 | 5.07 | 4.91 | 41,300 | 520,000 | -7.6 | |
05/10/2018 |
5.01
|
1,435,779 | 5.16 | 5.16 | 4.98 | 35,700 | 40,000 | -0.1 | |
04/10/2018 |
5.16
|
1,232,138 | 4.98 | 5.16 | 4.98 | 21,800 | 0 | 0.4 | |
03/10/2018 |
4.98
|
1,615,495 | 4.98 | 5.07 | 4.94 | 2,200 | 0 | 0.0 | |
02/10/2018 |
4.98
|
2,045,198 | 5.13 | 5.19 | 4.98 | 34,100 | 5,000 | 0.5 | |
01/10/2018 |
5.13
|
1,528,683 | 5.22 | 5.29 | 5.10 | 70,000 | 8,000 | 1.0 | |
28/09/2018 |
5.22
|
1,253,750 | 5.29 | 5.32 | 5.22 | 17,000 | 18,000 | -0.0 | |
27/09/2018 |
5.29
|
2,191,145 | 5.16 | 5.32 | 5.16 | 60,000 | 51,000 | 0.2 | |
26/09/2018 |
5.16
|
1,590,210 | 5.16 | 5.22 | 5.01 | 69,200 | 22,800 | 0.8 | |
25/09/2018 |
5.16
|
1,911,870 | 5.16 | 5.26 | 5.13 | 47,300 | 2,700 | 0.7 | |
24/09/2018 |
5.16
|
1,366,990 | 5.16 | 5.22 | 5.07 | 60,000 | 1,000 | 1.0 | |
21/09/2018 |
5.16
|
1,507,605 | 5.16 | 5.29 | 5.07 | 18,000 | 53,400 | -0.6 | |
20/09/2018 |
5.16
|
1,933,016 | 5.07 | 5.16 | 5.04 | 11,600 | 79,200 | -1.1 |