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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
8.20
|
2,643,050 | 8.18 | 8.21 | 8.10 | 16,090 | 0 | 0.4 | |
17/09/2018 |
8.18
|
2,839,480 | 8.16 | 8.35 | 8.15 | 0 | 0 | 0 | |
14/09/2018 |
8.16
|
2,863,380 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 | |
13/09/2018 |
8.15
|
2,987,240 | 8.21 | 8.28 | 8.13 | 0 | 16,090 | -0.4 | |
12/09/2018 |
8.21
|
2,781,040 | 8.28 | 8.40 | 8.21 | 0 | 0 | 0 | |
11/09/2018 |
8.28
|
2,106,560 | 8.18 | 8.31 | 8.16 | 0 | 0 | 0 | |
10/09/2018 |
8.18
|
3,216,240 | 8.38 | 8.38 | 8.18 | 53,302 | 53,302 | 0 | |
07/09/2018 |
8.38
|
3,833,490 | 8.25 | 8.38 | 8.18 | 68,400 | 68,400 | 0 | |
06/09/2018 |
8.25
|
6,504,110 | 8.50 | 8.55 | 8.21 | 0 | 0 | 0 | |
05/09/2018 |
8.50
|
3,037,980 | 8.61 | 8.66 | 8.41 | 0 | 0 | 0 | |
04/09/2018 |
8.61
|
4,695,610 | 8.68 | 8.88 | 8.61 | 0 | 0 | 0 | |
31/08/2018 |
8.68
|
9,393,090 | 8.55 | 8.85 | 8.55 | 0 | 0 | 0 | |
30/08/2018 |
8.55
|
2,995,960 | 8.46 | 8.55 | 8.41 | 0 | 0 | 0 | |
29/08/2018 |
8.46
|
2,444,350 | 8.53 | 8.55 | 8.45 | 0 | 0 | 0 | |
28/08/2018 |
8.53
|
3,761,310 | 8.48 | 8.63 | 8.50 | 0 | 0 | 0 | |
27/08/2018 |
8.48
|
4,093,960 | 8.40 | 8.55 | 8.38 | 0 | 0 | 0 | |
24/08/2018 |
8.40
|
3,737,490 | 8.51 | 8.51 | 8.38 | 29,599 | 29,599 | 0 | |
23/08/2018 |
8.51
|
3,016,740 | 8.55 | 8.56 | 8.43 | 11,160 | 0 | 0.3 | |
22/08/2018 |
8.55
|
2,987,140 | 8.55 | 8.68 | 8.53 | 0 | 0 | 0 | |
21/08/2018 |
8.55
|
3,846,520 | 8.35 | 8.56 | 8.31 | 0 | 0 | 0 | |
20/08/2018 |
8.35
|
10,439,230 | 8.72 | 8.78 | 8.26 | 0 | 11,160 | -0.3 | |
17/08/2018 |
8.72
|
4,006,110 | 8.88 | 8.98 | 8.72 | 0 | 0 | 0 | |
16/08/2018 |
8.88
|
4,440,310 | 8.88 | 8.92 | 8.72 | 0 | 0 | 0 | |
15/08/2018 |
8.88
|
5,635,930 | 9.12 | 9.22 | 8.88 | 0 | 0 | 0 | |
14/08/2018 |
9.12
|
9,653,960 | 9.10 | 9.34 | 9.12 | 6,000 | 0 | 0.2 | |
13/08/2018 |
9.10
|
7,875,670 | 8.98 | 9.18 | 8.88 | 0 | 0 | 0 | |
10/08/2018 |
8.98
|
2,429,990 | 9.02 | 9.03 | 8.85 | 161,815 | 161,815 | 0 | |
09/08/2018 |
9.02
|
7,315,610 | 8.92 | 9.20 | 8.98 | 97,414 | 103,414 | -0.2 | |
08/08/2018 |
8.92
|
3,560,410 | 8.77 | 8.92 | 8.78 | 2,984,156 | 2,984,156 | 0 | |
07/08/2018 |
8.77
|
2,772,610 | 8.77 | 8.93 | 8.70 | 0 | 0 | 0 | |
06/08/2018 |
8.77
|
2,686,230 | 8.92 | 8.95 | 8.73 | 319,224 | 319,224 | 0 | |
03/08/2018 |
8.92
|
3,026,220 | 8.90 | 9.05 | 8.92 | 0 | 0 | 0 | |
02/08/2018 |
8.90
|
4,468,200 | 8.98 | 8.98 | 8.65 | 60,000 | 60,000 | 0 | |
01/08/2018 |
8.98
|
3,930,160 | 9.08 | 9.17 | 8.88 | 0 | 0 | 0 | |
31/07/2018 |
9.08
|
3,761,470 | 9.15 | 9.23 | 9.02 | 0 | 0 | 0 | |
30/07/2018 |
9.15
|
3,756,300 | 8.85 | 9.30 | 9.02 | 60,300 | 60,000 | 0.0 | |
27/07/2018 |
8.85
|
6,420,200 | 8.78 | 8.98 | 8.45 | 0 | 0 | 0 | |
26/07/2018 |
8.78
|
2,635,240 | 8.82 | 8.95 | 8.65 | 0 | 0 | 0 | |
25/07/2018 |
8.82
|
3,223,360 | 8.98 | 9.20 | 8.82 | 0 | 300 | -0.0 | |
24/07/2018 |
8.98
|
3,680,700 | 9.22 | 9.28 | 8.85 | 57,600 | 57,600 | 0 | |
23/07/2018 |
9.22
|
8,452,860 | 9.89 | 9.89 | 9.22 | 5,062,140 | 5,062,140 | 0 | |
20/07/2018 |
9.89
|
12,854,030 | 9.96 | 9.96 | 9.32 | 5,864,060 | 5,864,060 | 0 | |
19/07/2018 |
9.96
|
5,423,550 | 10.07 | 10.19 | 9.96 | 1,890 | 0 | 0.1 | |
18/07/2018 |
10.07
|
6,095,550 | 9.87 | 10.22 | 9.94 | 4,350 | 0 | 0.1 | |
17/07/2018 |
9.87
|
8,723,790 | 9.25 | 9.89 | 9.17 | 292,000 | 292,000 | 0 | |
16/07/2018 |
9.25
|
2,442,170 | 9.18 | 9.37 | 9.10 | 0 | 0 | 0 | |
13/07/2018 |
9.18
|
2,559,840 | 8.83 | 9.22 | 8.95 | 0 | 0 | 0 | |
12/07/2018 |
8.83
|
2,045,530 | 8.68 | 9.08 | 8.55 | 292,000 | 292,000 | 0 | |
11/07/2018 |
8.68
|
5,335,090 | 9.32 | 9.32 | 8.68 | 4,000,000 | 4,000,000 | 0 | |
10/07/2018 |
9.32
|
2,249,930 | 9.08 | 9.44 | 9.12 | 0 | 0 | 0 | |
09/07/2018 |
9.08
|
2,109,480 | 9.03 | 9.42 | 9.05 | 0 | 0 | 0 | |
06/07/2018 |
9.03
|
3,989,800 | 8.45 | 9.03 | 8.21 | 0 | 0 | 0 | |
05/07/2018 |
8.45
|
1,986,990 | 8.85 | 8.98 | 8.33 | 0 | 0 | 0 | |
04/07/2018 |
8.85
|
2,083,270 | 8.65 | 8.85 | 8.31 | 0 | 0 | 0 | |
03/07/2018 |
8.65
|
3,386,480 | 9.28 | 9.49 | 8.65 | 0 | 0 | 0 | |
02/07/2018 |
9.28
|
3,973,170 | 9.62 | 9.62 | 9.05 | 100,000 | 100,000 | 0 | |
29/06/2018 |
9.62
|
3,866,630 | 9.89 | 10.06 | 9.59 | 1,786,400 | 1,786,400 | 0 | |
28/06/2018 |
9.89
|
5,375,390 | 10.26 | 10.27 | 9.79 | 500,000 | 500,000 | 0 | |
27/06/2018 |
10.26
|
3,830,270 | 10.73 | 10.86 | 10.19 | 0 | 0 | 0 | |
26/06/2018 |
10.73
|
2,686,070 | 10.91 | 10.91 | 10.59 | 300,000 | 300,000 | 0 | |
25/06/2018 |
10.91
|
5,058,520 | 11.03 | 11.30 | 10.84 | 0 | 0 | 0 | |
22/06/2018 |
11.03
|
4,253,630 | 10.39 | 11.03 | 10.26 | 100,000 | 100,000 | 0 | |
21/06/2018 |
10.39
|
2,747,630 | 10.42 | 10.74 | 10.36 | 0 | 0 | 0 | |
20/06/2018 |
10.42
|
5,608,390 | 9.75 | 10.42 | 9.82 | 90 | 0 | 0.0 | |
19/06/2018 |
9.75
|
3,364,270 | 10.16 | 10.16 | 9.45 | 0 | 0 | 0 | |
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30.217 (Volume + 30.22%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.6 (Volume + 31.60%, Ratio=0.32) | |||||||||
18/06/2018 |
10.16
|
3,203,730 | 10.25 | 10.86 | 10.02 | 0 | 0 | 0 | |
15/06/2018 |
10.25
|
3,677,520 | 10.36 | 10.48 | 10.21 | 50,000 | 50,090 | -0.0 | |
14/06/2018 |
10.36
|
2,544,990 | 10.85 | 10.85 | 10.36 | 55,000 | 55,000 | 0 | |
13/06/2018 |
10.85
|
2,470,970 | 10.88 | 11.02 | 10.69 | 0 | 0 | 0 | |
12/06/2018 |
10.88
|
4,461,970 | 11.02 | 11.02 | 10.32 | 1,200,000 | 1,200,000 | 0 | |
11/06/2018 |
11.02
|
2,938,320 | 10.73 | 11.29 | 10.67 | 4,558,170 | 4,558,170 | 0 | |
08/06/2018 |
10.73
|
4,085,220 | 10.25 | 10.73 | 10.15 | 100,000 | 100,000 | 0 | |
07/06/2018 |
10.25
|
2,097,860 | 10.24 | 10.27 | 10.04 | 0 | 0 | 0 | |
06/06/2018 |
10.24
|
2,043,840 | 10.23 | 10.34 | 10.05 | 0 | 0 | 0 | |
05/06/2018 |
10.23
|
4,577,940 | 10.19 | 10.71 | 10.15 | 0 | 0 | 0 | |
04/06/2018 |
10.19
|
3,890,390 | 9.53 | 10.19 | 9.61 | 0 | 0 | 0 | |
01/06/2018 |
9.53
|
3,775,220 | 9.32 | 9.67 | 9.14 | 143,000 | 143,000 | 0 | |
31/05/2018 |
9.32
|
2,336,730 | 8.95 | 9.36 | 8.85 | 2,000 | 0 | 0.1 | |
30/05/2018 |
8.95
|
4,842,490 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 | |
29/05/2018 |
8.60
|
7,706,980 | 8.04 | 8.60 | 7.71 | 0 | 0 | 0 | |
28/05/2018 |
8.04
|
2,699,850 | 8.64 | 8.64 | 8.04 | 0 | 2,000 | -0.1 | |
25/05/2018 |
8.64
|
2,905,170 | 9.14 | 9.16 | 8.60 | 0 | 0 | 0 | |
24/05/2018 |
9.14
|
1,839,710 | 9.34 | 9.43 | 9.04 | 0 | 0 | 0 | |
23/05/2018 |
9.34
|
2,602,270 | 9.32 | 9.43 | 8.95 | 130,300 | 130,300 | 0 | |
22/05/2018 |
9.32
|
2,653,000 | 9.74 | 9.74 | 9.11 | 300,000 | 300,000 | 0 | |
21/05/2018 |
9.74
|
1,969,320 | 9.64 | 9.96 | 9.63 | 0 | 0 | 0 | |
18/05/2018 |
9.64
|
2,496,340 | 9.49 | 9.94 | 9.32 | 880,000 | 880,000 | 0 | |
17/05/2018 |
9.49
|
5,122,380 | 10.01 | 10.01 | 9.33 | 328,470 | 328,470 | 0 | |
16/05/2018 |
10.01
|
2,225,270 | 10.40 | 10.42 | 10.01 | 161,000 | 161,000 | 0 | |
15/05/2018 |
10.40
|
3,185,030 | 10.34 | 10.56 | 10.15 | 240,530 | 240,530 | 0 | |
14/05/2018 |
10.34
|
8,485,080 | 10.71 | 10.83 | 9.96 | 0 | 0 | 0 | |
11/05/2018 |
10.71
|
2,736,580 | 10.36 | 10.77 | 10.13 | 0 | 0 | 0 | |
10/05/2018 |
10.36
|
2,582,650 | 11.00 | 11.12 | 10.36 | 0 | 0 | 0 | |
09/05/2018 |
11.00
|
1,573,720 | 11.29 | 11.43 | 11.00 | 2,067,250 | 2,067,250 | 0 | |
08/05/2018 |
11.29
|
2,499,960 | 11.58 | 11.60 | 11.29 | 2,200,000 | 2,200,000 | 0 | |
07/05/2018 |
11.58
|
1,886,800 | 10.85 | 11.58 | 10.92 | 18,000 | 0 | 1.0 | |
04/05/2018 |
10.85
|
2,703,750 | 10.71 | 11.08 | 10.75 | 0 | 0 | 0 | |
03/05/2018 |
10.71
|
3,797,020 | 10.63 | 10.77 | 10.07 | 0 | 0 | 0 | |
02/05/2018 |
10.63
|
2,956,000 | 11.08 | 11.35 | 10.50 | 78,880 | 96,880 | -1.0 | |
27/04/2018 |
11.08
|
4,397,700 | 11.00 | 11.37 | 10.30 | 0 | 0 | 0 |