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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
14.77
|
1,555,900 | 14.68 | 15.32 | 14.53 | 0 | 11,620 | -0.4 | |
18/09/2018 |
14.68
|
1,653,470 | 13.76 | 14.72 | 13.05 | 207,570 | 440 | 6.0 | |
17/09/2018 |
13.76
|
1,197,900 | 13.25 | 14.04 | 13.35 | 66,200 | 0 | 1.8 | |
14/09/2018 |
13.25
|
1,203,080 | 12.71 | 13.30 | 12.71 | 4,360 | 0 | 0.1 | |
13/09/2018 |
12.71
|
501,080 | 12.71 | 12.85 | 12.53 | 0 | 0 | 0 | |
12/09/2018 |
12.71
|
827,650 | 12.63 | 13.05 | 12.58 | 3,850 | 6,760 | -0.1 | |
11/09/2018 |
12.63
|
1,647,300 | 11.82 | 12.63 | 11.82 | 0 | 1,000 | -0.0 | |
10/09/2018 |
11.82
|
407,560 | 11.99 | 12.02 | 11.77 | 0 | 3,300 | -0.1 | |
07/09/2018 |
11.99
|
1,240,500 | 11.30 | 12.09 | 11.18 | 17,600 | 760 | 0.4 | |
06/09/2018 |
11.30
|
513,520 | 11.38 | 11.52 | 11.13 | 0 | 700 | -0.0 | |
05/09/2018 |
11.38
|
689,430 | 10.93 | 11.55 | 10.88 | 0 | 0 | 0 | |
04/09/2018 |
10.93
|
629,880 | 10.69 | 11.03 | 10.74 | 0 | 0 | 0 | |
31/08/2018 |
10.69
|
429,600 | 10.59 | 10.76 | 10.54 | 0 | 100 | -0.0 | |
30/08/2018 |
10.59
|
195,620 | 10.59 | 10.79 | 10.46 | 32,900 | 0 | 0.7 | |
29/08/2018 |
10.59
|
277,360 | 10.66 | 10.69 | 10.44 | 0 | 0 | 0 | |
28/08/2018 |
10.66
|
207,050 | 10.74 | 10.74 | 10.59 | 0 | 100 | -0.0 | |
27/08/2018 |
10.74
|
313,580 | 10.64 | 10.79 | 10.64 | 0 | 20 | -0.0 | |
24/08/2018 |
10.64
|
565,500 | 10.79 | 11.01 | 10.64 | 0 | 0 | 0 | |
23/08/2018 |
10.79
|
501,720 | 10.49 | 10.79 | 10.37 | 0 | 0 | 0 | |
22/08/2018 |
10.49
|
397,780 | 10.34 | 10.61 | 10.34 | 11,540 | 0 | 0.2 | |
21/08/2018 |
10.34
|
234,350 | 10.34 | 10.49 | 10.24 | 0 | 0 | 0 | |
20/08/2018 |
10.34
|
730,390 | 9.80 | 10.39 | 9.80 | 0 | 0 | 0 | |
17/08/2018 |
9.80
|
250,670 | 9.73 | 9.87 | 9.73 | 0 | 0 | 0 | |
16/08/2018 |
9.73
|
106,770 | 9.65 | 9.78 | 9.53 | 1,660 | 6,060 | -0.1 | |
15/08/2018 |
9.65
|
280,710 | 9.73 | 9.90 | 9.65 | 1,820 | 0 | 0.0 | |
14/08/2018 |
9.73
|
201,170 | 9.80 | 9.85 | 9.60 | 100 | 0 | 0.0 | |
13/08/2018 |
9.80
|
306,620 | 9.92 | 9.92 | 9.68 | 0 | 0 | 0 | |
10/08/2018 |
9.92
|
207,940 | 9.90 | 9.95 | 9.78 | 14,280 | 2,000 | 0.2 | |
09/08/2018 |
9.90
|
236,640 | 10.07 | 10.19 | 9.90 | 10 | 0 | 0.0 | |
08/08/2018 |
10.07
|
278,330 | 9.63 | 10.07 | 9.65 | 8,770 | 0 | 0.2 | |
07/08/2018 |
9.63
|
361,240 | 9.31 | 9.80 | 9.28 | 17,850 | 0 | 0.3 | |
06/08/2018 |
9.31
|
99,170 | 9.36 | 9.38 | 9.26 | 0 | 0 | 0 | |
03/08/2018 |
9.36
|
168,930 | 9.36 | 9.41 | 9.21 | 0 | 0 | 0 | |
02/08/2018 |
9.36
|
117,730 | 9.36 | 9.36 | 9.16 | 19,180 | 0 | 0.4 | |
01/08/2018 |
9.36
|
147,150 | 9.46 | 9.58 | 9.36 | 640 | 190 | 0.0 | |
31/07/2018 |
9.46
|
275,290 | 9.36 | 9.58 | 9.26 | 650 | 0 | 0.0 | |
30/07/2018 |
9.36
|
229,040 | 9.31 | 9.46 | 9.18 | 0 | 0 | 0 | |
27/07/2018 |
9.31
|
176,160 | 9.31 | 9.41 | 9.06 | 0 | 0 | 0 | |
26/07/2018 |
9.31
|
260,050 | 9.26 | 9.36 | 8.91 | 46,680 | 0 | 0.9 | |
25/07/2018 |
9.26
|
483,990 | 9.53 | 9.60 | 9.26 | 115,400 | 109,140 | 0.1 | |
24/07/2018 |
9.53
|
488,120 | 9.31 | 9.68 | 9.16 | 69,550 | 10 | 1.3 | |
23/07/2018 |
9.31
|
531,130 | 8.96 | 9.41 | 8.96 | 10 | 162,400 | -3.0 | |
20/07/2018 |
8.96
|
475,040 | 8.82 | 9.18 | 8.74 | 0 | 209,000 | -3.8 | |
19/07/2018 |
8.82
|
353,350 | 8.77 | 8.94 | 8.77 | 0 | 70,000 | -1.3 | |
18/07/2018 |
8.77
|
243,670 | 8.57 | 8.96 | 8.67 | 0 | 70,000 | -1.3 | |
17/07/2018 |
8.57
|
171,710 | 8.37 | 8.62 | 8.37 | 0 | 0 | 0 | |
16/07/2018 |
8.37
|
179,900 | 8.17 | 8.42 | 8.20 | 0 | 0 | 0 | |
13/07/2018 |
8.17
|
113,700 | 8.03 | 8.37 | 8.13 | 0 | 1,460 | -0.0 | |
12/07/2018 |
8.03
|
148,350 | 8.03 | 8.08 | 7.83 | 0 | 0 | 0 | |
11/07/2018 |
8.03
|
200,750 | 8.47 | 8.47 | 8.00 | 0 | 0 | 0 | |
10/07/2018 |
8.47
|
133,550 | 8.45 | 8.59 | 8.45 | 0 | 0 | 0 | |
09/07/2018 |
8.45
|
183,720 | 8.37 | 8.64 | 8.42 | 0 | 0 | 0 | |
06/07/2018 |
8.37
|
325,640 | 8.25 | 8.50 | 7.98 | 0 | 0 | 0 | |
05/07/2018 |
8.25
|
405,880 | 8.86 | 9.01 | 8.25 | 0 | 0 | 0 | |
04/07/2018 |
8.86
|
133,650 | 8.96 | 9.16 | 8.86 | 0 | 0 | 0 | |
03/07/2018 |
8.96
|
199,200 | 9.28 | 9.36 | 8.96 | 697,110 | 697,110 | 0 | |
02/07/2018 |
9.28
|
213,280 | 9.75 | 9.75 | 9.26 | 0 | 0 | 0 | |
29/06/2018 |
9.75
|
54,070 | 9.70 | 9.87 | 9.60 | 0 | 0 | 0 | |
28/06/2018 |
9.70
|
111,570 | 10.00 | 10.00 | 9.70 | 0 | 0 | 0 | |
27/06/2018 |
10.00
|
130,700 | 9.82 | 10.24 | 9.85 | 0 | 0 | 0 | |
26/06/2018 |
9.82
|
99,120 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 | |
25/06/2018 |
9.82
|
84,360 | 9.82 | 9.95 | 9.82 | 0 | 0 | 0 | |
22/06/2018 |
9.82
|
162,230 | 9.85 | 9.85 | 9.60 | 0 | 0 | 0 | |
21/06/2018 |
9.85
|
91,470 | 9.95 | 9.95 | 9.75 | 0 | 0 | 0 | |
20/06/2018 |
9.95
|
95,080 | 9.85 | 10.10 | 9.78 | 0 | 0 | 0 | |
19/06/2018 |
9.85
|
413,960 | 10.34 | 10.34 | 9.63 | 0 | 0 | 0 | |
18/06/2018 |
10.34
|
138,920 | 10.64 | 10.66 | 10.14 | 80 | 0 | 0.0 | |
15/06/2018 |
10.64
|
98,240 | 10.81 | 10.81 | 10.39 | 0 | 0 | 0 | |
14/06/2018 |
10.81
|
383,980 | 10.24 | 10.86 | 10.19 | 80 | 0 | 0.0 | |
13/06/2018 |
10.24
|
95,270 | 10.24 | 10.34 | 10.07 | 700 | 0 | 0.0 | |
12/06/2018 |
10.24
|
343,690 | 10.64 | 10.64 | 10.00 | 0 | 0 | 0 | |
11/06/2018 |
10.64
|
206,890 | 10.96 | 10.96 | 10.64 | 260 | 0 | 0.0 | |
08/06/2018 |
10.96
|
165,730 | 10.83 | 10.98 | 10.74 | 70 | 0 | 0.0 | |
07/06/2018 |
10.83
|
362,040 | 10.69 | 11.01 | 10.71 | 0 | 0 | 0 | |
06/06/2018 |
10.69
|
470,640 | 10.00 | 10.69 | 10.00 | 200 | 1,500 | -0.0 | |
05/06/2018 |
10.00
|
96,620 | 10.07 | 10.19 | 9.90 | 0 | 0 | 0 | |
04/06/2018 |
10.07
|
209,360 | 9.73 | 10.10 | 9.73 | 0 | 130 | -0.0 | |
01/06/2018 |
9.73
|
129,430 | 9.60 | 9.90 | 9.60 | 0 | 70 | -0.0 | |
31/05/2018 |
9.60
|
80,890 | 9.38 | 9.65 | 9.36 | 0 | 30 | -0.0 | |
30/05/2018 |
9.38
|
75,370 | 9.70 | 9.73 | 9.38 | 0 | 0 | 0 | |
29/05/2018 |
9.70
|
115,630 | 9.31 | 9.75 | 9.16 | 0 | 50 | -0.0 | |
28/05/2018 |
9.31
|
241,840 | 9.36 | 9.53 | 9.11 | 30 | 0 | 0.0 | |
25/05/2018 |
9.36
|
192,820 | 9.36 | 9.80 | 9.36 | 70 | 0 | 0.0 | |
24/05/2018 |
9.36
|
143,190 | 10.05 | 10.14 | 9.36 | 0 | 0 | 0 | |
23/05/2018 |
10.05
|
71,320 | 9.75 | 10.05 | 9.55 | 0 | 0 | 0 | |
22/05/2018 |
9.75
|
161,430 | 10.05 | 10.05 | 9.60 | 0 | 0 | 0 | |
21/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
21/05/2018 |
10.05
|
105,460 | 9.99 | 10.29 | 9.85 | 0 | 0 | 0 | |
18/05/2018 |
9.99
|
188,510 | 10.04 | 10.04 | 9.66 | 0 | 0 | 0 | |
17/05/2018 |
10.04
|
174,160 | 10.13 | 10.13 | 9.76 | 0 | 300 | -0.0 | |
16/05/2018 |
10.13
|
146,080 | 10.29 | 10.29 | 10.08 | 0 | 100 | -0.0 | |
15/05/2018 |
10.29
|
461,720 | 9.87 | 10.37 | 10.01 | 0 | 0 | 0 | |
14/05/2018 |
9.87
|
363,570 | 9.24 | 9.87 | 9.26 | 900 | 0 | 0.0 | |
11/05/2018 |
9.24
|
87,050 | 9.26 | 9.26 | 9.12 | 100 | 0 | 0.0 | |
10/05/2018 |
9.26
|
169,360 | 9.38 | 9.52 | 9.24 | 0 | 0 | 0 | |
09/05/2018 |
9.38
|
82,020 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 | |
08/05/2018 |
9.47
|
66,940 | 9.61 | 9.71 | 9.47 | 0 | 1,000 | -0.0 | |
07/05/2018 |
9.61
|
150,220 | 9.24 | 9.64 | 9.22 | 0 | 0 | 0 | |
04/05/2018 |
9.24
|
111,950 | 9.22 | 9.31 | 9.22 | 0 | 0 | 0 | |
03/05/2018 |
9.22
|
141,290 | 9.17 | 9.38 | 9.08 | 0 | 0 | 0 | |
02/05/2018 |
9.17
|
169,150 | 9.19 | 9.38 | 9.17 | 4,000 | 0 | 0.1 |