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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
19.36
|
30,600 | 19.45 | 19.82 | 19.36 | 0 | 2,000 | -0.0 | |
14/09/2018 |
19.45
|
40,100 | 19.09 | 19.82 | 19.18 | 0 | 3,000 | -0.1 | |
13/09/2018 |
19.09
|
48,250 | 19.45 | 19.45 | 19.09 | 0 | 1,000 | -0.0 | |
12/09/2018 |
19.45
|
59,110 | 19.73 | 19.82 | 19 | 0 | 1,000 | -0.0 | |
11/09/2018 |
19.73
|
63,800 | 19.64 | 20 | 19.64 | 21,000 | 0 | 0.5 | |
10/09/2018 |
19.64
|
65,440 | 18.64 | 19.73 | 18.91 | 0 | 0 | 0 | |
07/09/2018 |
18.64
|
106,117 | 19.27 | 19.45 | 18.18 | 0 | 13,200 | -0.3 | |
06/09/2018 |
19.27
|
68,907 | 19.73 | 20 | 18.73 | 0 | 0 | 0 | |
05/09/2018 |
19.73
|
56,172 | 20.45 | 20.45 | 19.55 | 0 | 0 | 0 | |
04/09/2018 |
20.45
|
102,257 | 20.73 | 20.91 | 20.36 | 14,700 | 0 | 0.3 | |
31/08/2018 |
20.73
|
72,970 | 21.18 | 21.64 | 20.64 | 3,000 | 0 | 0.1 | |
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
30/08/2018 |
21.18
|
104,500 | 19.64 | 21.18 | 19.82 | 8,000 | 0 | 0.2 | |
29/08/2018 |
19.64
|
130,800 | 19.49 | 20.51 | 19.42 | 0 | 0 | 0 | |
28/08/2018 |
19.49
|
8,200 | 19.35 | 19.56 | 19.35 | 0 | 0 | 0 | |
27/08/2018 |
19.35
|
92,454 | 19.56 | 19.71 | 19.35 | 0 | 19,200 | -0.5 | |
24/08/2018 |
19.56
|
71,522 | 19.56 | 19.64 | 19.35 | 47,900 | 0 | 1.3 | |
23/08/2018 |
19.56
|
48,912 | 19.20 | 19.56 | 19.20 | 3,400 | 1,000 | 0.1 | |
22/08/2018 |
19.20
|
67,523 | 19.13 | 19.56 | 19.05 | 600 | 1,000 | -0.0 | |
21/08/2018 |
19.13
|
38,105 | 19.49 | 19.56 | 18.98 | 0 | 0 | 0 | |
20/08/2018 |
19.49
|
54,685 | 19.64 | 19.85 | 19.35 | 0 | 0 | 0 | |
17/08/2018 |
19.64
|
163,900 | 19.27 | 19.93 | 19.42 | 57,700 | 16,400 | 1.1 | |
16/08/2018 |
19.27
|
60,550 | 18.91 | 19.64 | 18.91 | 0 | 0 | 0 | |
15/08/2018 |
18.91
|
89,810 | 19.56 | 19.71 | 18.40 | 0 | 0 | 0 | |
14/08/2018 |
19.56
|
122,330 | 18.76 | 19.85 | 18.91 | 13,100 | 3,600 | 0.3 | |
13/08/2018 |
18.76
|
96,100 | 18.11 | 18.91 | 18.04 | 0 | 4,600 | -0.1 | |
10/08/2018 |
18.11
|
52,830 | 18.04 | 18.40 | 17.82 | 0 | 0 | 0 | |
09/08/2018 |
18.04
|
68,080 | 18.84 | 18.91 | 18.04 | 500 | 0 | 0.0 | |
08/08/2018 |
18.84
|
157,902 | 18.40 | 19.27 | 18.40 | 20,200 | 0 | 0.5 | |
07/08/2018 |
18.40
|
287,650 | 16.65 | 18.84 | 16.73 | 1,020 | 5,500 | -0.1 | |
06/08/2018 |
16.65
|
93,100 | 16.15 | 16.73 | 15.64 | 0 | 800 | -0.0 | |
03/08/2018 |
16.15
|
24,600 | 15.20 | 16.15 | 15.27 | 0 | 0 | 0 | |
02/08/2018 |
15.20
|
50,700 | 16 | 16 | 15.05 | 0 | 4,000 | -0.1 | |
01/08/2018 |
16
|
98,600 | 16.80 | 16.80 | 15.13 | 0 | 9,000 | -0.2 | |
31/07/2018 |
16.80
|
37,210 | 17.16 | 17.16 | 16.44 | 0 | 0 | 0 | |
30/07/2018 |
17.16
|
110,400 | 16 | 18.04 | 16 | 5,000 | 0 | 0.1 | |
27/07/2018 |
16
|
169,800 | 14.11 | 16 | 14.55 | 10,000 | 2,000 | 0.2 | |
26/07/2018 |
14.11
|
44,000 | 14.04 | 14.18 | 13.82 | 1,400 | 0 | 0.0 | |
25/07/2018 |
14.04
|
11,400 | 14.33 | 14.33 | 13.96 | 0 | 0 | 0 | |
24/07/2018 |
14.33
|
16,800 | 13.89 | 14.40 | 13.75 | 0 | 0 | 0 | |
23/07/2018 |
13.89
|
18,500 | 14.11 | 14.25 | 13.75 | 0 | 0 | 0 | |
20/07/2018 |
14.11
|
28,100 | 13.96 | 14.18 | 13.96 | 0 | 0 | 0 | |
19/07/2018 |
13.96
|
48,200 | 14.55 | 14.55 | 13.96 | 12,000 | 0 | 0.2 | |
18/07/2018 |
14.55
|
34,800 | 13.53 | 14.69 | 13.53 | 5,000 | 0 | 0.1 | |
17/07/2018 |
13.53
|
3,800 | 13.31 | 13.53 | 13.38 | 0 | 0 | 0 | |
16/07/2018 |
13.31
|
5,645 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 | |
13/07/2018 |
13.60
|
8,400 | 13.38 | 13.60 | 12.95 | 0 | 1,000 | -0.0 | |
12/07/2018 |
13.38
|
30,050 | 13.24 | 13.38 | 12.80 | 6,000 | 0 | 0.1 | |
11/07/2018 |
13.24
|
160,100 | 14.04 | 14.04 | 12.58 | 0 | 0 | 0 | |
10/07/2018 |
14.04
|
53,400 | 14.40 | 14.40 | 13.82 | 0 | 0 | 0 | |
09/07/2018 |
14.40
|
33,118 | 13.60 | 14.62 | 13.89 | 0 | 0 | 0 | |
06/07/2018 |
13.60
|
92,000 | 13.02 | 14.55 | 12.15 | 1,000 | 0 | 0.0 | |
05/07/2018 |
13.02
|
173,900 | 13.82 | 14.18 | 12.73 | 0 | 0 | 0 | |
04/07/2018 |
13.82
|
115,100 | 14.91 | 15.13 | 13.82 | 0 | 0 | 0 | |
03/07/2018 |
14.91
|
34,800 | 15.27 | 15.64 | 14.55 | 0 | 0 | 0 | |
02/07/2018 |
15.27
|
32,500 | 16.22 | 16.22 | 15.13 | 0 | 0 | 0 | |
29/06/2018 |
16.22
|
12,463 | 16.58 | 16.58 | 15.64 | 0 | 0 | 0 | |
28/06/2018 |
16.58
|
41,213 | 16.36 | 16.73 | 16 | 0 | 0 | 0 | |
27/06/2018 |
16.36
|
42,400 | 17.16 | 17.16 | 16.22 | 0 | 0 | 0 | |
26/06/2018 |
17.16
|
14,400 | 17.31 | 17.45 | 16.95 | 0 | 0 | 0 | |
25/06/2018 |
17.31
|
13,000 | 17.24 | 17.45 | 17.02 | 0 | 0 | 0 | |
22/06/2018 |
17.24
|
5,700 | 17.31 | 17.38 | 17.09 | 0 | 0 | 0 | |
21/06/2018 |
17.31
|
4,400 | 17.45 | 17.45 | 16.95 | 0 | 0 | 0 | |
20/06/2018 |
17.45
|
5,412 | 17.09 | 17.45 | 16.95 | 0 | 0 | 0 | |
19/06/2018 |
17.09
|
38,300 | 17.53 | 17.53 | 16.22 | 0 | 0 | 0 | |
18/06/2018 |
17.53
|
11,710 | 17.82 | 18.18 | 17.53 | 0 | 0 | 0 | |
15/06/2018 |
17.82
|
13,830 | 17.82 | 17.82 | 17.45 | 0 | 0 | 0 | |
14/06/2018 |
17.82
|
12,040 | 17.67 | 17.89 | 17.45 | 0 | 0 | 0 | |
13/06/2018 |
17.67
|
14,000 | 17.45 | 18.04 | 17.45 | 0 | 0 | 0 | |
12/06/2018 |
17.45
|
44,626 | 17.82 | 18.18 | 17.45 | 0 | 800 | -0.0 | |
11/06/2018 |
17.82
|
18,600 | 18.18 | 18.25 | 17.67 | 0 | 0 | 0 | |
08/06/2018 |
18.18
|
31,870 | 18.55 | 18.91 | 18.18 | 0 | 1,800 | -0.0 | |
07/06/2018 |
18.55
|
5,520 | 18.55 | 19.20 | 18.55 | 0 | 0 | 0 | |
06/06/2018 |
18.55
|
7,620 | 18.62 | 18.84 | 18.55 | 0 | 0 | 0 | |
05/06/2018 |
18.62
|
6,220 | 19.13 | 19.13 | 18.55 | 0 | 0 | 0 | |
04/06/2018 |
19.13
|
11,576 | 18.84 | 19.42 | 18.25 | 600 | 0 | 0.0 | |
01/06/2018 |
18.84
|
44,900 | 18.47 | 19.20 | 17.89 | 1,000 | 0 | 0.0 | |
31/05/2018 |
18.47
|
26,420 | 17.45 | 18.47 | 16.44 | 0 | 0 | 0 | |
30/05/2018 |
17.45
|
1,700 | 17.53 | 17.53 | 17.45 | 0 | 0 | 0 | |
29/05/2018 |
17.53
|
32,242 | 15.85 | 17.67 | 16.15 | 0 | 0 | 0 | |
28/05/2018 |
15.85
|
59,300 | 17.45 | 17.45 | 15.64 | 0 | 0 | 0 | |
25/05/2018 |
17.45
|
11,420 | 17.75 | 17.82 | 17.31 | 0 | 0 | 0 | |
24/05/2018 |
17.75
|
32,920 | 18.18 | 18.18 | 17.09 | 0 | 1,000 | -0.0 | |
23/05/2018 |
18.18
|
88,285 | 18.62 | 18.62 | 16.22 | 0 | 500 | -0.0 | |
22/05/2018 |
18.62
|
39,800 | 19.27 | 19.27 | 18.62 | 0 | 0 | 0 | |
21/05/2018 |
19.27
|
23,700 | 19.49 | 19.71 | 19.20 | 0 | 0 | 0 | |
18/05/2018 |
19.49
|
11,900 | 19.49 | 19.56 | 19.27 | 0 | 0 | 0 | |
17/05/2018 |
19.49
|
1,400 | 19.64 | 19.64 | 19.49 | 0 | 0 | 0 | |
16/05/2018 |
19.64
|
8,613 | 19.85 | 19.85 | 19.49 | 0 | 0 | 0 | |
15/05/2018 |
19.85
|
69,230 | 19.56 | 20.36 | 19.64 | 0 | 0 | 0 | |
14/05/2018 |
19.56
|
20,800 | 19.78 | 19.78 | 19.35 | 0 | 0 | 0 | |
11/05/2018 |
19.78
|
8,910 | 20 | 20 | 18.91 | 0 | 0 | 0 | |
10/05/2018 |
20
|
25,440 | 20 | 20.36 | 19.64 | 0 | 500 | -0.0 | |
09/05/2018 |
20
|
40,400 | 19.64 | 20.07 | 19.64 | 0 | 0 | 0 | |
08/05/2018 |
19.64
|
55,700 | 19.78 | 19.78 | 19.64 | 0 | 500 | -0.0 | |
07/05/2018 |
19.78
|
60,410 | 19.49 | 19.78 | 19.49 | 0 | 0 | 0 | |
04/05/2018 |
19.49
|
30,000 | 19.56 | 19.85 | 19.49 | 0 | 700 | -0.0 | |
03/05/2018 |
19.56
|
43,030 | 19.49 | 19.71 | 19.42 | 0 | 0 | 0 | |
02/05/2018 |
19.49
|
16,816 | 19.56 | 19.71 | 19.35 | 0 | 0 | 0 | |
27/04/2018 |
19.56
|
20,971 | 19.56 | 20.15 | 18.98 | 0 | 700 | -0.0 | |
26/04/2018 |
19.56
|
38,340 | 20.22 | 20.44 | 18.55 | 0 | 9,900 | -0.3 |