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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
5.88
|
108,150 | 5.87 | 5.88 | 5.70 | 1,400 | 500 | 0.0 | |
17/09/2018 |
5.87
|
74,550 | 5.86 | 5.87 | 5.59 | 0 | 1,550 | -0.0 | |
14/09/2018 |
5.86
|
90,560 | 5.49 | 5.86 | 5.42 | 0 | 0 | 0 | |
13/09/2018 |
5.49
|
25,500 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 | |
12/09/2018 |
5.70
|
83,370 | 5.57 | 5.70 | 5.27 | 0 | 0 | 0 | |
11/09/2018 |
5.57
|
58,170 | 5.20 | 5.57 | 4.88 | 0 | 0 | 0 | |
10/09/2018 |
5.20
|
19,060 | 5.22 | 5.27 | 4.88 | 0 | 0 | 0 | |
07/09/2018 |
5.22
|
27,250 | 5.13 | 5.23 | 4.99 | 0 | 0 | 0 | |
06/09/2018 |
5.13
|
14,910 | 5.12 | 5.13 | 4.96 | 0 | 0 | 0 | |
05/09/2018 |
5.12
|
64,620 | 4.94 | 5.12 | 4.92 | 0 | 0 | 0 | |
04/09/2018 |
4.94
|
120 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 | |
31/08/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
30/08/2018 |
4.99
|
380 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 | |
29/08/2018 |
5.05
|
80 | 5.02 | 5.05 | 4.68 | 0 | 0 | 0 | |
28/08/2018 |
5.02
|
3,500 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
27/08/2018 |
5.06
|
86,420 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
24/08/2018 |
5.10
|
14,290 | 5.00 | 5.13 | 5.01 | 0 | 0 | 0 | |
23/08/2018 |
5.00
|
14,260 | 5.20 | 5.20 | 5.00 | 310 | 0 | 0.0 | |
22/08/2018 |
5.20
|
122,920 | 4.99 | 5.20 | 4.95 | 0 | 0 | 0 | |
21/08/2018 |
4.99
|
83,750 | 4.99 | 5.02 | 4.99 | 0 | 0 | 0 | |
20/08/2018 |
4.99
|
70,510 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
17/08/2018 |
5.06
|
31,990 | 4.92 | 5.06 | 4.95 | 0 | 0 | 0 | |
16/08/2018 |
4.92
|
10,730 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
15/08/2018 |
4.92
|
10,630 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 | |
14/08/2018 |
5.27
|
202,700 | 5.20 | 5.27 | 4.99 | 0 | 0 | 0 | |
13/08/2018 |
5.20
|
66,220 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 | |
10/08/2018 |
5.20
|
5,500 | 4.92 | 5.20 | 4.92 | 0 | 0 | 0 | |
09/08/2018 |
4.92
|
4,400 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
08/08/2018 |
5.06
|
81,710 | 4.88 | 5.06 | 4.92 | 0 | 0 | 0 | |
07/08/2018 |
4.88
|
27,530 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 | |
06/08/2018 |
4.78
|
8,110 | 4.92 | 4.99 | 4.78 | 0 | 0 | 0 | |
03/08/2018 |
4.92
|
46,750 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 | |
02/08/2018 |
4.99
|
108,350 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 | |
01/08/2018 |
4.99
|
101,000 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
31/07/2018 |
4.92
|
60,140 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 | |
30/07/2018 |
5.06
|
45,080 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
27/07/2018 |
5.06
|
25,600 | 4.92 | 5.06 | 4.92 | 0 | 510 | -0.0 | |
26/07/2018 |
4.92
|
34,610 | 5.02 | 5.13 | 4.92 | 0 | 0 | 0 | |
25/07/2018 |
5.02
|
23,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
24/07/2018 |
5.02
|
1,230 | 5.06 | 5.06 | 4.85 | 0 | 0 | 0 | |
23/07/2018 |
5.06
|
5,300 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 | |
20/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
20/07/2018 |
5.06
|
110 | 5.01 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/07/2018 |
5.01
|
6,690 | 4.69 | 5.01 | 4.62 | 0 | 0 | 0 | |
18/07/2018 |
4.69
|
4,040 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 | |
17/07/2018 |
4.78
|
1,000 | 4.75 | 4.78 | 4.62 | 0 | 0 | 0 | |
16/07/2018 |
4.75
|
10 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 | |
13/07/2018 |
4.62
|
6,960 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 | |
12/07/2018 |
4.55
|
4,930 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/07/2018 |
4.55
|
8,490 | 4.51 | 4.55 | 4.49 | 0 | 0 | 0 | |
10/07/2018 |
4.51
|
700 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 | |
09/07/2018 |
4.51
|
10 | 4.47 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/07/2018 |
4.47
|
3,000 | 4.29 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/07/2018 |
4.29
|
8,810 | 4.36 | 4.47 | 4.06 | 0 | 0 | 0 | |
04/07/2018 |
4.36
|
2,860 | 4.48 | 4.53 | 4.36 | 0 | 0 | 0 | |
03/07/2018 |
4.48
|
300 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 | |
02/07/2018 |
4.55
|
20 | 4.53 | 4.55 | 4.55 | 0 | 0 | 0 | |
29/06/2018 |
4.53
|
12,640 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 | |
28/06/2018 |
4.54
|
5,110 | 4.54 | 4.54 | 4.29 | 0 | 0 | 0 | |
27/06/2018 |
4.54
|
30 | 4.24 | 4.54 | 4.54 | 0 | 0 | 0 | |
26/06/2018 |
4.24
|
1,480 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 | |
25/06/2018 |
4.55
|
540 | 4.61 | 4.61 | 4.34 | 0 | 0 | 0 | |
22/06/2018 |
4.61
|
2,500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
21/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/06/2018 |
4.61
|
4,180 | 4.58 | 4.61 | 4.37 | 0 | 0 | 0 | |
19/06/2018 |
4.58
|
130 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 | |
18/06/2018 |
4.61
|
170 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 | |
15/06/2018 |
4.61
|
1,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/06/2018 |
4.61
|
18,190 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
13/06/2018 |
4.61
|
18,210 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 | |
12/06/2018 |
4.61
|
10,540 | 4.62 | 4.62 | 4.32 | 0 | 0 | 0 | |
11/06/2018 |
4.62
|
1,300 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
08/06/2018 |
4.62
|
2,270 | 4.59 | 4.62 | 4.32 | 0 | 0 | 0 | |
07/06/2018 |
4.59
|
4,220 | 4.39 | 4.59 | 4.20 | 0 | 0 | 0 | |
06/06/2018 |
4.39
|
9,210 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
05/06/2018 |
4.62
|
4,010 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 | |
04/06/2018 |
4.62
|
6,750 | 4.61 | 4.62 | 4.38 | 0 | 0 | 0 | |
01/06/2018 |
4.61
|
11,360 | 4.61 | 4.61 | 4.36 | 0 | 0 | 0 | |
31/05/2018 |
4.61
|
9,610 | 4.50 | 4.73 | 4.29 | 0 | 0 | 0 | |
30/05/2018 |
4.50
|
2,080 | 4.41 | 4.69 | 4.12 | 0 | 0 | 0 | |
29/05/2018 |
4.41
|
2,880 | 4.26 | 4.41 | 4.26 | 0 | 0 | 0 | |
28/05/2018 |
4.26
|
30,930 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
25/05/2018 |
4.54
|
38,020 | 4.26 | 4.54 | 4.12 | 0 | 0 | 0 | |
24/05/2018 |
4.26
|
8,120 | 4.55 | 4.55 | 4.24 | 510 | 0 | 0.0 | |
23/05/2018 |
4.55
|
1,010 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 | |
22/05/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/05/2018 |
4.59
|
10,740 | 4.61 | 4.61 | 4.32 | 0 | 0 | 0 | |
18/05/2018 |
4.61
|
34,690 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 | |
17/05/2018 |
4.62
|
1,480 | 4.61 | 4.62 | 4.31 | 0 | 0 | 0 | |
16/05/2018 |
4.61
|
38,330 | 4.62 | 4.67 | 4.30 | 0 | 0 | 0 | |
15/05/2018 |
4.62
|
60 | 4.49 | 4.62 | 4.18 | 0 | 0 | 0 | |
14/05/2018 |
4.49
|
23,810 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 | |
11/05/2018 |
4.62
|
18,030 | 4.69 | 4.69 | 4.37 | 3,200 | 0 | 0.0 | |
10/05/2018 |
4.69
|
10 | 4.62 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/05/2018 |
4.62
|
5,550 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 | |
08/05/2018 |
4.68
|
50,270 | 4.78 | 4.78 | 4.45 | 0 | 3,160 | -0.0 | |
07/05/2018 |
4.78
|
9,790 | 4.47 | 4.78 | 4.17 | 0 | 0 | 0 | |
04/05/2018 |
4.47
|
13,240 | 4.80 | 4.82 | 4.47 | 0 | 0 | 0 | |
03/05/2018 |
4.80
|
53,690 | 5.15 | 5.15 | 4.80 | 500 | 0 | 0.0 | |
02/05/2018 |
5.15
|
9,010 | 4.85 | 5.17 | 5.15 | 0 | 0 | 0 | |
27/04/2018 |
4.85
|
24,650 | 5.20 | 5.20 | 4.85 | 0 | 3,700 | -0.0 |