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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
15.48
|
553,630 | 14.97 | 15.66 | 14.80 | 0 | 56,500 | -2.5 | |
17/09/2018 |
14.97
|
509,759 | 13.94 | 15.07 | 13.94 | 3,500 | 14,800 | -0.5 | |
14/09/2018 |
13.94
|
354,558 | 13.76 | 14.00 | 13.69 | 8,600 | 0 | 0.3 | |
13/09/2018 |
13.76
|
433,510 | 13.28 | 13.87 | 13.14 | 13,000 | 0 | 0.5 | |
12/09/2018 |
13.28
|
206,530 | 12.39 | 13.59 | 12.39 | 0 | 0 | 0 | |
11/09/2018 |
12.39
|
150,000 | 12.56 | 12.73 | 11.84 | 0 | 64,800 | -2.3 | |
10/09/2018 |
12.56
|
117,300 | 12.63 | 12.73 | 12.22 | 2,000 | 78,200 | -2.8 | |
07/09/2018 |
12.63
|
76,700 | 12.63 | 12.80 | 12.56 | 25,000 | 55,700 | -1.1 | |
06/09/2018 |
12.63
|
66,049 | 12.63 | 13.04 | 12.63 | 10,000 | 19,900 | 0 | |
05/09/2018 |
12.63
|
73,330 | 12.90 | 13.01 | 12.39 | 0 | 32,900 | -1.2 | |
04/09/2018 |
12.90
|
20,218 | 12.83 | 13.32 | 12.73 | 0 | 0 | 0 | |
31/08/2018 |
12.83
|
31,238 | 12.87 | 12.87 | 12.73 | 100 | 0 | 0.0 | |
30/08/2018 |
12.87
|
12,840 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
29/08/2018 |
12.90
|
16,540 | 12.87 | 13.01 | 12.87 | 0 | 0 | 0 | |
28/08/2018 |
12.87
|
6,840 | 12.87 | 13.01 | 12.80 | 0 | 0 | 0 | |
27/08/2018 |
12.87
|
59,100 | 13.08 | 13.08 | 12.87 | 0 | 0 | 0 | |
24/08/2018 |
13.08
|
14,960 | 13.21 | 13.25 | 12.94 | 0 | 0 | 0 | |
23/08/2018 |
13.21
|
39,850 | 13.11 | 13.42 | 13.08 | 0 | 0 | 0 | |
22/08/2018 |
13.11
|
49,000 | 13.01 | 13.14 | 12.90 | 0 | 0 | 0 | |
21/08/2018 |
13.01
|
53,600 | 13.04 | 13.04 | 12.83 | 0 | 4,000 | -0.2 | |
20/08/2018 |
13.04
|
54,200 | 12.90 | 13.04 | 12.73 | 0 | 0 | 0 | |
17/08/2018 |
12.90
|
18,300 | 13.08 | 13.08 | 12.83 | 0 | 0 | 0 | |
16/08/2018 |
13.08
|
15,400 | 12.97 | 13.08 | 12.90 | 0 | 0 | 0 | |
15/08/2018 |
12.97
|
33,950 | 13.14 | 13.28 | 12.97 | 0 | 0 | 0 | |
14/08/2018 |
13.14
|
33,850 | 13.08 | 13.35 | 13.08 | 0 | 0 | 0 | |
13/08/2018 |
13.08
|
56,502 | 13.11 | 13.39 | 12.94 | 0 | 0 | 0 | |
10/08/2018 |
13.11
|
18,100 | 13.42 | 13.59 | 13.11 | 0 | 0 | 0 | |
09/08/2018 |
13.42
|
49,500 | 13.69 | 14.00 | 13.42 | 0 | 0 | 0 | |
08/08/2018 |
13.69
|
38,610 | 13.25 | 13.76 | 13.42 | 0 | 0 | 0 | |
07/08/2018 |
13.25
|
22,450 | 13.66 | 13.76 | 13.25 | 0 | 0 | 0 | |
06/08/2018 |
13.66
|
60,820 | 14.04 | 14.07 | 13.66 | 4,000 | 0 | 0.2 | |
03/08/2018 |
14.04
|
185,440 | 13.25 | 14.04 | 13.14 | 0 | 0 | 0 | |
02/08/2018 |
13.25
|
150,660 | 12.39 | 13.32 | 12.39 | 0 | 0 | 0 | |
01/08/2018 |
12.39
|
27,100 | 12.52 | 12.90 | 12.15 | 0 | 0 | 0 | |
31/07/2018 |
12.52
|
27,400 | 12.42 | 12.52 | 12.32 | 0 | 0 | 0 | |
30/07/2018 |
12.42
|
36,400 | 12.77 | 13.21 | 12.39 | 0 | 0 | 0 | |
27/07/2018 |
12.77
|
7,400 | 12.90 | 12.90 | 12.59 | 0 | 0 | 0 | |
26/07/2018 |
12.90
|
4,500 | 13.01 | 13.01 | 12.73 | 0 | 0 | 0 | |
25/07/2018 |
13.01
|
32,400 | 12.73 | 13.08 | 12.56 | 0 | 0 | 0 | |
24/07/2018 |
12.73
|
71,900 | 12.77 | 13.08 | 12.70 | 18,200 | 0 | 0.7 | |
23/07/2018 |
12.77
|
64,420 | 13.25 | 13.25 | 12.73 | 0 | 0 | 0 | |
20/07/2018 |
13.25
|
7,800 | 13.25 | 13.28 | 13.25 | 0 | 0 | 0 | |
19/07/2018 |
13.25
|
6,700 | 13.14 | 13.42 | 13.08 | 0 | 0 | 0 | |
18/07/2018 |
13.14
|
74,600 | 13.42 | 13.69 | 13.08 | 0 | 0 | 0 | |
17/07/2018 |
13.42
|
4,300 | 13.42 | 13.42 | 13.08 | 0 | 0 | 0 | |
16/07/2018 |
13.42
|
12,700 | 13.52 | 13.69 | 13.25 | 0 | 0 | 0 | |
13/07/2018 |
13.52
|
3,400 | 13.49 | 13.52 | 13.42 | 100 | 0 | 0.0 | |
12/07/2018 |
13.49
|
5,300 | 13.56 | 13.59 | 13.49 | 300 | 0 | 0.0 | |
11/07/2018 |
13.56
|
7,900 | 13.39 | 13.76 | 13.08 | 0 | 0 | 0 | |
10/07/2018 |
13.39
|
100 | 13.66 | 13.66 | 13.39 | 0 | 0 | 0 | |
09/07/2018 |
13.66
|
400 | 13.52 | 14.04 | 13.66 | 0 | 0 | 0 | |
06/07/2018 |
13.52
|
1,200 | 13.73 | 13.73 | 13.52 | 0 | 0 | 0 | |
05/07/2018 |
13.73
|
28,100 | 13.90 | 13.90 | 13.08 | 0 | 0 | 0 | |
04/07/2018 |
13.90
|
163,900 | 13.69 | 13.90 | 13.73 | 149,600 | 0 | 6.0 | |
03/07/2018 |
13.69
|
120,100 | 13.42 | 13.90 | 13.42 | 101,900 | 0 | 4.0 | |
02/07/2018 |
13.42
|
20,200 | 13.76 | 13.76 | 13.21 | 0 | 0 | 0 | |
29/06/2018 |
13.76
|
17,600 | 13.76 | 14.11 | 13.42 | 0 | 0 | 0 | |
28/06/2018 |
13.76
|
17,400 | 14.04 | 14.04 | 13.63 | 400 | 0 | 0.0 | |
27/06/2018 |
14.04
|
31,000 | 13.87 | 14.11 | 13.76 | 100 | 0 | 0.0 | |
26/06/2018 |
13.87
|
4,000 | 14.07 | 14.28 | 13.76 | 0 | 0 | 0 | |
25/06/2018 |
14.07
|
33,500 | 13.76 | 14.07 | 13.76 | 0 | 0 | 0 | |
22/06/2018 |
13.76
|
11,100 | 13.94 | 13.94 | 13.45 | 0 | 0 | 0 | |
21/06/2018 |
13.94
|
6,400 | 13.83 | 13.94 | 13.42 | 0 | 0 | 0 | |
20/06/2018 |
13.83
|
4,600 | 13.69 | 13.94 | 13.76 | 0 | 0 | 0 | |
19/06/2018 |
13.69
|
4,000 | 14.07 | 14.07 | 13.69 | 0 | 0 | 0 | |
18/06/2018 |
14.07
|
17,900 | 14.35 | 14.42 | 13.76 | 4,900 | 0 | 0.2 | |
15/06/2018 |
14.35
|
10,600 | 14.45 | 14.45 | 14.00 | 0 | 0 | 0 | |
14/06/2018 |
14.45
|
15,400 | 14.28 | 14.76 | 14.35 | 0 | 0 | 0 | |
13/06/2018 |
14.28
|
9,900 | 14.45 | 14.52 | 14.25 | 0 | 0 | 0 | |
12/06/2018 |
14.45
|
38,500 | 14.62 | 14.62 | 14.18 | 100 | 0 | 0.0 | |
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
11/06/2018 |
14.62
|
87,400 | 13.85 | 15.48 | 14.42 | 0 | 0 | 0 | |
08/06/2018 |
13.85
|
34,410 | 14.18 | 14.19 | 13.85 | 300 | 0 | 0.0 | |
07/06/2018 |
14.18
|
60,900 | 13.94 | 14.26 | 13.94 | 2,300 | 0 | 0.2 | |
06/06/2018 |
13.94
|
30,500 | 13.94 | 14.18 | 13.76 | 400 | 0 | 0.0 | |
05/06/2018 |
13.94
|
44,200 | 14.23 | 14.31 | 13.94 | 0 | 0 | 0 | |
04/06/2018 |
14.23
|
67,240 | 13.45 | 14.26 | 13.32 | 600 | 0 | 0.0 | |
01/06/2018 |
13.45
|
27,400 | 12.22 | 14.00 | 12.90 | 0 | 0 | 0 | |
31/05/2018 |
12.22
|
8,600 | 12.04 | 12.51 | 12.06 | 0 | 0 | 0 | |
30/05/2018 |
12.04
|
13,620 | 12.27 | 12.35 | 12.04 | 0 | 0 | 0 | |
29/05/2018 |
12.27
|
5,900 | 12.03 | 12.35 | 11.44 | 0 | 0 | 0 | |
28/05/2018 |
12.03
|
6,900 | 11.96 | 12.22 | 12.03 | 0 | 0 | 0 | |
25/05/2018 |
11.96
|
9,500 | 11.87 | 12.39 | 11.96 | 0 | 0 | 0 | |
24/05/2018 |
11.87
|
7,800 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/05/2018 |
11.87
|
2,700 | 11.65 | 12.04 | 11.53 | 300 | 0 | 0.0 | |
22/05/2018 |
11.65
|
12,237 | 11.87 | 12.90 | 11.13 | 300 | 0 | 0.0 | |
21/05/2018 |
11.87
|
35,119 | 11.87 | 11.87 | 10.84 | 0 | 200 | -0.0 | |
18/05/2018 |
11.87
|
15,400 | 11.70 | 11.89 | 11.53 | 0 | 0 | 0 | |
17/05/2018 |
11.70
|
4,467 | 11.89 | 12.04 | 11.70 | 0 | 0 | 0 | |
16/05/2018 |
11.89
|
18,200 | 12.46 | 12.46 | 11.89 | 400 | 0 | 0.0 | |
15/05/2018 |
12.46
|
24,220 | 12.73 | 12.73 | 11.96 | 0 | 0 | 0 | |
14/05/2018 |
12.73
|
26,700 | 13.54 | 13.56 | 11.87 | 500 | 0 | 0.0 | |
11/05/2018 |
13.54
|
100 | 13.40 | 13.54 | 13.54 | 0 | 0 | 0 | |
10/05/2018 |
13.40
|
2,400 | 13.56 | 13.56 | 12.92 | 0 | 0 | 0 | |
09/05/2018 |
13.56
|
2,300 | 13.59 | 13.59 | 13.42 | 0 | 0 | 0 | |
08/05/2018 |
13.59
|
6,700 | 13.59 | 13.69 | 13.57 | 0 | 0 | 0 | |
07/05/2018 |
13.59
|
2,800 | 13.42 | 13.59 | 13.54 | 0 | 0 | 0 | |
04/05/2018 |
13.42
|
6,500 | 13.42 | 13.68 | 13.42 | 0 | 0 | 0 | |
03/05/2018 |
13.42
|
7,210 | 13.76 | 13.76 | 13.42 | 0 | 0 | 0 | |
02/05/2018 |
13.76
|
11,000 | 13.76 | 13.76 | 13.71 | 0 | 200 | -0.0 | |
27/04/2018 |
13.76
|
9,140 | 13.76 | 13.76 | 13.71 | 0 | 0 | 0 |