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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
9.78
|
197,500 | 9.54 | 9.87 | 9.60 | 0 | 0 | 0 | |
17/09/2018 |
9.54
|
222,320 | 9.84 | 9.90 | 9.54 | 0 | 0 | 0 | |
14/09/2018 |
9.84
|
151,410 | 9.90 | 9.93 | 9.78 | 0 | 0 | 0 | |
13/09/2018 |
9.90
|
115,180 | 9.90 | 9.96 | 9.78 | 0 | 0 | 0 | |
12/09/2018 |
9.90
|
159,430 | 9.96 | 10.17 | 9.78 | 0 | 0 | 0 | |
11/09/2018 |
9.96
|
143,410 | 10.05 | 10.08 | 9.84 | 0 | 0 | 0 | |
10/09/2018 |
10.05
|
68,580 | 9.90 | 10.11 | 9.78 | 0 | 0 | 0 | |
07/09/2018 |
9.90
|
202,800 | 9.84 | 9.93 | 9.81 | 0 | 0 | 0 | |
06/09/2018 |
9.84
|
305,840 | 9.87 | 9.99 | 9.78 | 0 | 0 | 0 | |
05/09/2018 |
9.87
|
351,320 | 10.14 | 10.14 | 9.84 | 0 | 0 | 0 | |
04/09/2018 |
10.14
|
344,120 | 10.32 | 10.38 | 10.14 | 0 | 0 | 0 | |
31/08/2018 |
10.32
|
324,500 | 10.35 | 10.47 | 10.20 | 0 | 0 | 0 | |
30/08/2018 |
10.35
|
399,970 | 10.05 | 10.38 | 10.05 | 0 | 0 | 0 | |
29/08/2018 |
10.05
|
315,160 | 10.02 | 10.14 | 9.90 | 0 | 0 | 0 | |
28/08/2018 |
10.02
|
366,960 | 9.99 | 10.14 | 9.90 | 0 | 0 | 0 | |
27/08/2018 |
9.99
|
266,400 | 9.93 | 10.29 | 9.54 | 200 | 0 | 0.0 | |
24/08/2018 |
9.93
|
357,340 | 9.99 | 10.32 | 9.84 | 100 | 0 | 0.0 | |
23/08/2018 |
9.99
|
342,180 | 10.02 | 10.17 | 9.84 | 0 | 0 | 0 | |
22/08/2018 |
10.02
|
327,190 | 9.96 | 10.17 | 9.96 | 0 | 0 | 0 | |
21/08/2018 |
9.96
|
364,750 | 10.08 | 10.11 | 9.63 | 0 | 0 | 0 | |
20/08/2018 |
10.08
|
250,570 | 10.08 | 10.38 | 9.90 | 0 | 540 | -0.0 | |
17/08/2018 |
10.08
|
406,050 | 10.14 | 10.20 | 9.63 | 0 | 0 | 0 | |
16/08/2018 |
10.14
|
431,730 | 10.20 | 10.20 | 10.02 | 0 | 0 | 0 | |
15/08/2018 |
10.20
|
444,630 | 10.26 | 10.26 | 9.99 | 0 | 0 | 0 | |
14/08/2018 |
10.26
|
459,760 | 10.35 | 10.38 | 10.14 | 0 | 0 | 0 | |
13/08/2018 |
10.35
|
463,330 | 10.38 | 10.47 | 10.14 | 0 | 0 | 0 | |
10/08/2018 |
10.38
|
435,100 | 10.41 | 10.44 | 10.14 | 0 | 2,000 | -0.0 | |
09/08/2018 |
10.41
|
503,410 | 10.38 | 10.47 | 10.14 | 0 | 5,000 | -0.1 | |
08/08/2018 |
10.38
|
497,340 | 10.44 | 10.50 | 10.17 | 10 | 1,000 | -0.0 | |
07/08/2018 |
10.44
|
204,340 | 10.50 | 10.56 | 10.14 | 0 | 1,980 | -0.0 | |
06/08/2018 |
10.50
|
218,280 | 10.47 | 10.77 | 10.20 | 0 | 0 | 0 | |
03/08/2018 |
10.47
|
284,060 | 9.96 | 10.62 | 10.20 | 1,000 | 0 | 0.0 | |
02/08/2018 |
9.96
|
285,070 | 10.68 | 10.68 | 9.96 | 0 | 20 | -0.0 | |
01/08/2018 |
10.68
|
247,910 | 10.65 | 10.68 | 10.20 | 1,000 | 0 | 0.0 | |
31/07/2018 |
10.65
|
274,780 | 10.20 | 10.65 | 9.90 | 1,000 | 1,840 | -0.0 | |
30/07/2018 |
10.20
|
293,470 | 9.54 | 10.20 | 9.60 | 0 | 0 | 0 | |
27/07/2018 |
9.54
|
293,750 | 8.97 | 9.54 | 9.12 | 1,000 | 0 | 0.0 | |
26/07/2018 |
8.97
|
222,370 | 8.91 | 9.12 | 8.76 | 0 | 0 | 0 | |
25/07/2018 |
8.91
|
223,260 | 9.06 | 9.06 | 8.85 | 0 | 0 | 0 | |
24/07/2018 |
9.06
|
214,090 | 9.00 | 9.18 | 8.94 | 0 | 0 | 0 | |
23/07/2018 |
9.00
|
233,560 | 9.12 | 9.18 | 9.00 | 0 | 8,160 | -0.1 | |
20/07/2018 |
9.12
|
222,910 | 9.12 | 9.27 | 9.06 | 0 | 0 | 0 | |
19/07/2018 |
9.12
|
207,630 | 9.00 | 9.27 | 9.00 | 540 | 0 | 0.0 | |
18/07/2018 |
9.00
|
253,900 | 9.00 | 9.30 | 9.00 | 0 | 0 | 0 | |
17/07/2018 |
9.00
|
224,700 | 8.91 | 9.06 | 8.40 | 0 | 0 | 0 | |
16/07/2018 |
8.91
|
227,230 | 9.00 | 9.09 | 8.70 | 0 | 0 | 0 | |
13/07/2018 |
9.00
|
209,220 | 9.06 | 9.18 | 8.88 | 0 | 0 | 0 | |
12/07/2018 |
9.06
|
205,880 | 9.18 | 9.18 | 9.03 | 0 | 0 | 0 | |
11/07/2018 |
9.18
|
212,260 | 9.45 | 9.48 | 8.82 | 0 | 0 | 0 | |
10/07/2018 |
9.45
|
209,080 | 9.51 | 9.60 | 9.36 | 0 | 0 | 0 | |
09/07/2018 |
9.51
|
211,420 | 9.45 | 10.02 | 9.30 | 0 | 0 | 0 | |
06/07/2018 |
9.45
|
206,810 | 9.42 | 9.60 | 9.36 | 0 | 0 | 0 | |
05/07/2018 |
9.42
|
238,080 | 9.72 | 9.84 | 9.06 | 0 | 0 | 0 | |
04/07/2018 |
9.72
|
261,940 | 9.72 | 10.20 | 9.24 | 0 | 0 | 0 | |
03/07/2018 |
9.72
|
214,800 | 9.96 | 10.02 | 9.60 | 0 | 0 | 0 | |
02/07/2018 |
9.96
|
228,490 | 10.08 | 10.26 | 9.60 | 0 | 0 | 0 | |
29/06/2018 |
10.08
|
230,540 | 10.14 | 10.20 | 9.90 | 0 | 0 | 0 | |
28/06/2018 |
10.14
|
120,460 | 10.20 | 10.20 | 10.02 | 0 | 0 | 0 | |
27/06/2018 |
10.20
|
225,350 | 9.96 | 10.38 | 9.84 | 0 | 0 | 0 | |
26/06/2018 |
9.96
|
225,240 | 10.20 | 10.38 | 9.84 | 0 | 0 | 0 | |
25/06/2018 |
10.20
|
211,050 | 10.20 | 10.50 | 9.63 | 1,000 | 0 | 0.0 | |
22/06/2018 |
10.20
|
205,400 | 10.17 | 10.53 | 10.20 | 0 | 1,000 | -0.0 | |
21/06/2018 |
10.17
|
215,040 | 10.17 | 10.56 | 10.02 | 0 | 0 | 0 | |
20/06/2018 |
10.17
|
204,400 | 10.20 | 10.38 | 10.14 | 0 | 0 | 0 | |
19/06/2018 |
10.20
|
167,310 | 10.56 | 10.62 | 9.96 | 0 | 0 | 0 | |
18/06/2018 |
10.56
|
220,950 | 10.32 | 10.80 | 9.93 | 0 | 500 | -0.0 | |
15/06/2018 |
10.32
|
148,720 | 10.62 | 10.62 | 9.90 | 0 | 0 | 0 | |
14/06/2018 |
10.62
|
11,190 | 10.62 | 10.68 | 10.26 | 0 | 500 | -0.0 | |
13/06/2018 |
10.62
|
67,290 | 10.26 | 10.62 | 10.20 | 0 | 990 | -0.0 | |
12/06/2018 |
10.26
|
74,550 | 10.38 | 10.62 | 10.20 | 0 | 8,020 | -0.1 | |
11/06/2018 |
10.38
|
13,660 | 10.56 | 10.71 | 10.32 | 0 | 2,100 | -0.0 | |
08/06/2018 |
10.56
|
57,270 | 10.98 | 10.98 | 10.23 | 0 | 11,300 | -0.2 | |
07/06/2018 |
10.98
|
29,430 | 11.10 | 11.28 | 10.50 | 0 | 5,090 | -0.1 | |
06/06/2018 |
11.10
|
61,140 | 10.74 | 11.28 | 10.74 | 1,000 | 100 | 0.0 | |
05/06/2018 |
10.74
|
151,420 | 10.71 | 11.37 | 10.68 | 1,000 | 0 | 0.0 | |
04/06/2018 |
10.71
|
47,280 | 10.02 | 10.71 | 10.20 | 1,000 | 0 | 0.0 | |
01/06/2018 |
10.02
|
38,320 | 9.45 | 10.02 | 9.30 | 0 | 0 | 0 | |
31/05/2018 |
9.45
|
135,410 | 9.48 | 9.72 | 9.33 | 0 | 0 | 0 | |
30/05/2018 |
9.48
|
106,620 | 9.84 | 10.14 | 9.48 | 0 | 0 | 0 | |
29/05/2018 |
9.84
|
145,940 | 9.60 | 10.26 | 9.51 | 0 | 0 | 0 | |
28/05/2018 |
9.60
|
36,220 | 10.02 | 10.08 | 9.48 | 0 | 0 | 0 | |
25/05/2018 |
10.02
|
34,340 | 9.90 | 10.26 | 9.81 | 0 | 1,000 | -0.0 | |
24/05/2018 |
9.90
|
42,440 | 10.08 | 10.08 | 9.78 | 0 | 1,000 | -0.0 | |
23/05/2018 |
10.08
|
40,300 | 10.14 | 10.14 | 9.60 | 0 | 1,000 | -0.0 | |
22/05/2018 |
10.14
|
17,910 | 10.20 | 10.20 | 9.90 | 0 | 100 | -0.0 | |
21/05/2018 |
10.20
|
24,840 | 10.44 | 10.50 | 10.20 | 0 | 0 | 0 | |
18/05/2018 |
10.44
|
18,790 | 10.38 | 10.74 | 10.20 | 0 | 0 | 0 | |
17/05/2018 |
10.38
|
15,920 | 10.44 | 10.44 | 10.20 | 0 | 4,300 | -0.1 | |
16/05/2018 |
10.44
|
22,970 | 10.56 | 10.68 | 10.32 | 0 | 0 | 0 | |
15/05/2018 |
10.56
|
46,880 | 10.14 | 10.68 | 10.08 | 0 | 0 | 0 | |
14/05/2018 |
10.14
|
12,530 | 10.20 | 10.20 | 10.08 | 0 | 0 | 0 | |
11/05/2018 |
10.20
|
3,310 | 10.14 | 10.20 | 9.78 | 0 | 0 | 0 | |
10/05/2018 |
10.14
|
23,450 | 10.14 | 10.20 | 9.63 | 100 | 0 | 0.0 | |
09/05/2018 |
10.14
|
14,370 | 10.62 | 10.80 | 10.14 | 0 | 0 | 0 | |
08/05/2018 |
10.62
|
35,100 | 9.96 | 10.65 | 9.72 | 0 | 0 | 0 | |
07/05/2018 |
9.96
|
26,270 | 10.50 | 10.50 | 9.96 | 0 | 0 | 0 | |
04/05/2018 |
10.50
|
39,610 | 10.59 | 10.80 | 9.87 | 0 | 0 | 0 | |
03/05/2018: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1) | |||||||||
03/05/2018 |
10.59
|
46,950 | 11.38 | 12.06 | 10.59 | 0 | 0 | 0 | |
02/05/2018 |
11.38
|
78,600 | 12.21 | 12.21 | 11.38 | 500 | 0 | 0.0 | |
27/04/2018 |
12.21
|
11,660 | 11.79 | 12.21 | 11.79 | 100 | 0 | 0.0 |