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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
11.81
|
466,120 | 11.51 | 11.95 | 11.25 | 0 | 265,000 | -7.0 | |
17/09/2018 |
11.51
|
135,880 | 11.44 | 11.68 | 11.29 | 25,000 | 0 | 0.7 | |
14/09/2018 |
11.44
|
185,670 | 11.31 | 11.51 | 11.29 | 0 | 68,250 | -1.8 | |
13/09/2018 |
11.31
|
486,360 | 10.94 | 11.51 | 10.90 | 100,000 | 315,000 | -5.6 | |
12/09/2018 |
10.94
|
72,470 | 10.98 | 11.03 | 10.94 | 500 | 0 | 0.0 | |
11/09/2018 |
10.98
|
95,760 | 10.94 | 10.98 | 10.76 | 0 | 32,000 | -0.8 | |
10/09/2018 |
10.94
|
119,920 | 10.98 | 10.98 | 10.85 | 10,000 | 35,000 | -0.6 | |
07/09/2018 |
10.98
|
162,870 | 10.81 | 11.11 | 10.74 | 50,000 | 67,590 | -0.4 | |
06/09/2018 |
10.81
|
66,790 | 10.87 | 10.90 | 10.76 | 0 | 0 | 0 | |
05/09/2018 |
10.87
|
97,940 | 10.94 | 10.94 | 10.76 | 50,110 | 0 | 1.2 | |
04/09/2018 |
10.94
|
36,620 | 10.98 | 11.03 | 10.90 | 0 | 15,410 | -0.4 | |
31/08/2018 |
10.98
|
150,690 | 10.87 | 11.05 | 10.90 | 0 | 123,570 | -3.1 | |
30/08/2018 |
10.87
|
88,600 | 10.90 | 10.98 | 10.87 | 0 | 31,430 | -0.8 | |
29/08/2018 |
10.90
|
57,080 | 10.98 | 10.98 | 10.87 | 0 | 20,000 | -0.5 | |
28/08/2018 |
10.98
|
62,130 | 10.98 | 11.29 | 10.92 | 0 | 35,000 | -0.9 | |
27/08/2018 |
10.98
|
138,860 | 11.16 | 11.29 | 10.94 | 117,840 | 185,000 | -1.7 | |
24/08/2018 |
11.16
|
269,990 | 10.90 | 11.38 | 10.90 | 9,200 | 157,150 | -3.7 | |
23/08/2018 |
10.90
|
26,560 | 10.98 | 11.07 | 10.90 | 87,000 | 87,000 | 0 | |
22/08/2018 |
10.98
|
46,790 | 10.90 | 11.03 | 10.90 | 200 | 0 | 0.0 | |
21/08/2018 |
10.90
|
42,640 | 10.94 | 11.09 | 10.85 | 30 | 5,850 | -0.1 | |
20/08/2018 |
10.94
|
121,940 | 10.94 | 10.94 | 10.87 | 50 | 87,790 | -2.2 | |
17/08/2018 |
10.94
|
80,050 | 11.25 | 11.46 | 10.81 | 0 | 62,660 | -1.6 | |
16/08/2018 |
11.25
|
52,060 | 10.85 | 11.29 | 10.87 | 0 | 16,390 | -0.4 | |
15/08/2018 |
10.85
|
141,940 | 10.94 | 11.27 | 10.85 | 10 | 132,610 | -3.3 | |
14/08/2018 |
10.94
|
148,700 | 11.38 | 11.51 | 10.94 | 0 | 115,830 | -2.9 | |
13/08/2018 |
11.38
|
7,840 | 11.60 | 11.73 | 11.16 | 0 | 0 | 0 | |
10/08/2018 |
11.60
|
65,020 | 11.73 | 12.25 | 11.16 | 0 | 59,180 | -1.6 | |
09/08/2018 |
11.73
|
72,760 | 11.77 | 12.03 | 11.51 | 0 | 56,000 | -1.5 | |
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
08/08/2018 |
11.77
|
154,370 | 11.76 | 12.34 | 11.60 | 500 | 93,000 | -2.5 | |
07/08/2018 |
11.76
|
77,970 | 11.89 | 11.89 | 11.42 | 2,000 | 56,350 | -1.7 | |
06/08/2018 |
11.89
|
18,590 | 11.99 | 12.20 | 11.87 | 100 | 0 | 0.0 | |
03/08/2018 |
11.99
|
18,660 | 12.14 | 12.29 | 11.99 | 2,100 | 0 | 0.1 | |
02/08/2018 |
12.14
|
14,200 | 12.18 | 12.33 | 12.08 | 600 | 0 | 0.0 | |
01/08/2018 |
12.18
|
45,090 | 12.40 | 12.56 | 12.18 | 50,220 | 78,000 | -0.9 | |
31/07/2018 |
12.40
|
85,810 | 12.29 | 12.75 | 12.21 | 50,000 | 109,190 | -1.9 | |
30/07/2018 |
12.29
|
31,900 | 12.37 | 12.37 | 12.14 | 920 | 27,260 | -0.8 | |
27/07/2018 |
12.37
|
44,770 | 12.33 | 12.42 | 12.16 | 20,090 | 33,430 | -0.4 | |
26/07/2018 |
12.33
|
37,820 | 12.33 | 12.44 | 12.18 | 24,820 | 20,120 | 0.2 | |
25/07/2018 |
12.33
|
51,940 | 12.21 | 12.48 | 12.14 | 40,180 | 23,060 | 0.5 | |
24/07/2018 |
12.21
|
15,860 | 12.29 | 12.37 | 12.18 | 7,150 | 0 | 0.2 | |
23/07/2018 |
12.29
|
21,700 | 12.31 | 12.31 | 12.14 | 111,000 | 111,740 | -0.0 | |
20/07/2018 |
12.31
|
11,220 | 12.33 | 12.33 | 12.18 | 7,850 | 0 | 0.3 | |
19/07/2018 |
12.33
|
52,480 | 12.16 | 12.33 | 12.14 | 46,580 | 0 | 1.5 | |
18/07/2018 |
12.16
|
10,260 | 12.14 | 12.18 | 11.99 | 0 | 0 | 0 | |
17/07/2018 |
12.14
|
36,370 | 12.06 | 12.37 | 11.93 | 10,000 | 30,000 | -0.6 | |
16/07/2018 |
12.06
|
35,930 | 12.18 | 12.25 | 12.06 | 30,000 | 27,960 | 0.1 | |
13/07/2018 |
12.18
|
16,510 | 12.18 | 12.37 | 12.18 | 0 | 0 | 0 | |
12/07/2018 |
12.18
|
3,010 | 12.02 | 12.37 | 12.18 | 0 | 0 | 0 | |
11/07/2018 |
12.02
|
69,750 | 12.52 | 12.52 | 11.99 | 167,860 | 150,000 | 0.6 | |
10/07/2018 |
12.52
|
87,550 | 12.37 | 12.56 | 11.99 | 79,000 | 50,000 | 0.9 | |
09/07/2018 |
12.37
|
33,660 | 12.44 | 12.63 | 12.37 | 28,140 | 0 | 0.9 | |
06/07/2018 |
12.44
|
126,260 | 11.99 | 12.50 | 11.83 | 106,970 | 85,460 | 0.7 | |
05/07/2018 |
11.99
|
42,730 | 12.18 | 12.56 | 11.83 | 319,670 | 300,100 | 0.6 | |
04/07/2018 |
12.18
|
27,770 | 12.18 | 12.75 | 11.64 | 102,000 | 100,000 | 0.1 | |
03/07/2018 |
12.18
|
63,600 | 12.37 | 12.52 | 11.59 | 286,370 | 231,200 | 1.8 | |
02/07/2018 |
12.37
|
14,380 | 12.29 | 12.75 | 12.18 | 6,360 | 0 | 0.2 | |
29/06/2018 |
12.29
|
91,010 | 12.29 | 12.40 | 12.25 | 66,000 | 82,280 | -0.5 | |
28/06/2018 |
12.29
|
33,240 | 12.73 | 12.73 | 12.29 | 21,310 | 0 | 0.7 | |
27/06/2018 |
12.73
|
82,380 | 12.48 | 12.75 | 12.29 | 68,490 | 5,000 | 2.1 | |
26/06/2018 |
12.48
|
29,430 | 12.48 | 12.86 | 12.18 | 21,200 | 0 | 0.7 | |
25/06/2018 |
12.48
|
55,550 | 12.35 | 12.94 | 12.21 | 30,000 | 50,000 | -0.6 | |
22/06/2018 |
12.35
|
204,130 | 12.14 | 12.52 | 12.14 | 140,000 | 60,000 | 2.6 | |
21/06/2018 |
12.14
|
74,980 | 12.10 | 12.35 | 11.87 | 51,380 | 50,000 | 0.0 | |
20/06/2018 |
12.10
|
13,690 | 12.10 | 12.37 | 12.10 | 10,000 | 440 | 0.3 | |
19/06/2018 |
12.10
|
132,190 | 12.18 | 12.18 | 11.95 | 60,000 | 50,000 | 0.3 | |
18/06/2018 |
12.18
|
90,570 | 12.59 | 12.75 | 11.99 | 63,410 | 50,000 | 0.4 | |
15/06/2018 |
12.59
|
73,430 | 12.18 | 12.75 | 12.25 | 61,120 | 30,360 | 1.0 | |
14/06/2018 |
12.18
|
90,240 | 12.59 | 12.75 | 12.18 | 47,800 | 50,000 | -0.1 | |
13/06/2018 |
12.59
|
113,160 | 12.18 | 12.75 | 12.37 | 112,000 | 34,000 | 2.6 | |
12/06/2018 |
12.18
|
111,110 | 12.31 | 12.31 | 11.99 | 79,990 | 26,560 | 1.7 | |
11/06/2018 |
12.31
|
37,930 | 12.29 | 12.63 | 12.25 | 17,620 | 16,120 | 0.1 | |
08/06/2018 |
12.29
|
25,590 | 12.18 | 12.48 | 12.10 | 5,010 | 5,100 | -0.0 | |
07/06/2018 |
12.18
|
104,880 | 11.42 | 12.21 | 11.42 | 65,310 | 0 | 2.1 | |
06/06/2018 |
11.42
|
27,090 | 11.30 | 11.61 | 11.30 | 5,670 | 11,410 | -0.2 | |
05/06/2018 |
11.30
|
127,140 | 11.22 | 11.76 | 11.22 | 83,350 | 110,000 | -0.8 | |
04/06/2018 |
11.22
|
227,590 | 10.96 | 11.30 | 10.96 | 132,010 | 199,790 | -2.0 | |
01/06/2018 |
10.96
|
50,920 | 10.96 | 11.34 | 10.92 | 65,500 | 96,810 | -0.9 | |
31/05/2018 |
10.96
|
45,060 | 10.96 | 11.38 | 10.88 | 6,950 | 41,150 | -1.0 | |
30/05/2018 |
10.96
|
93,100 | 10.96 | 10.96 | 10.81 | 35,000 | 89,190 | -1.6 | |
29/05/2018 |
10.96
|
71,920 | 11.22 | 11.57 | 10.96 | 2,380 | 57,550 | -1.6 | |
28/05/2018 |
11.22
|
181,820 | 11.76 | 11.80 | 11.22 | 102,060 | 85,930 | 0.5 | |
25/05/2018 |
11.76
|
23,170 | 11.76 | 11.80 | 11.61 | 0 | 1,500 | -0.0 | |
24/05/2018 |
11.76
|
24,830 | 11.80 | 12.61 | 11.76 | 1,000 | 15,340 | -0.4 | |
23/05/2018 |
11.80
|
42,550 | 11.99 | 11.99 | 11.72 | 0 | 8,620 | -0.3 | |
22/05/2018 |
11.99
|
100,010 | 12.23 | 12.29 | 11.80 | 12,000 | 67,290 | -1.7 | |
21/05/2018 |
12.23
|
8,780 | 12.56 | 12.86 | 12.23 | 0 | 0 | 0 | |
18/05/2018 |
12.56
|
21,380 | 12.67 | 12.67 | 12.40 | 0 | 0 | 0 | |
17/05/2018 |
12.67
|
47,100 | 12.75 | 12.94 | 12.67 | 500 | 31,970 | -1.1 | |
16/05/2018 |
12.75
|
86,450 | 12.56 | 12.86 | 12.52 | 52,250 | 0 | 1.8 | |
15/05/2018 |
12.56
|
28,410 | 12.52 | 12.59 | 12.37 | 0 | 8,500 | -0.3 | |
14/05/2018 |
12.52
|
24,330 | 12.48 | 12.59 | 12.37 | 2,300 | 0 | 0.1 | |
11/05/2018 |
12.48
|
11,010 | 12.56 | 12.90 | 12.48 | 0 | 0 | 0 | |
10/05/2018 |
12.56
|
46,690 | 12.06 | 12.82 | 12.10 | 2,090 | 0 | 0.1 | |
09/05/2018 |
12.06
|
5,730 | 12.33 | 12.33 | 12.06 | 0 | 3,300 | -0.1 | |
08/05/2018 |
12.33
|
19,170 | 12.37 | 12.40 | 12.29 | 10,460 | 0 | 0.3 | |
07/05/2018 |
12.37
|
14,450 | 12.25 | 12.63 | 12.18 | 8,400 | 0 | 0.3 | |
04/05/2018 |
12.25
|
14,250 | 12.29 | 12.37 | 11.80 | 3,540 | 0 | 0.1 | |
03/05/2018 |
12.29
|
14,990 | 12.56 | 12.56 | 11.68 | 135,000 | 134,980 | 0.0 | |
02/05/2018 |
12.56
|
25,320 | 12.29 | 12.75 | 12.29 | 272,300 | 250,000 | 0.7 | |
27/04/2018 |
12.29
|
31,920 | 12.33 | 12.33 | 11.99 | 24,000 | 24,100 | -0.0 |