Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.40 | -6.40% | 5,570,947 | -1,050 | 0.1 |
32.90
37.50
35
|
2 tháng
(2024-09-23) |
-1.90 | -5.14% | 10,144,371 | -9,537 | -0.2 |
32
38
35
|
3 tháng
(2024-08-26) |
15.70 | 80.93% | 14,142,669 | 1,363 | 0.2 |
19.10
42.70
35
|
6 tháng
(2024-05-27) |
29.60 | 538.18% | 33,571,282 | -161,246 | -1.5 |
5.20
42.70
35
|
12 tháng
(2023-11-28) |
30.70 | 697.73% | 51,648,400 | -81,137 | -1.3 |
3.30
42.70
35
|
24 tháng
(2022-12-05) |
31.10 | 777.50% | 66,973,203 | -77,567 | -1.2 |
2.80
42.70
35
|
36 tháng
(2021-12-08) |
26.50 | 308.14% | 74,973,178 | -63,093 | -1.3 |
2.80
42.70
35
|
60 tháng
(2019-12-19) |
32 | 1,032.26% | 103,091,466 | -35,544 | -1.1 |
2.10
42.70
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2018 |
4.27
|
10,300 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 | |
02/07/2018 |
4.55
|
600 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 | |
29/06/2018 |
4.64
|
20,600 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 | |
28/06/2018 |
4.55
|
6,813 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 | |
27/06/2018 |
4.55
|
700 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 | |
26/06/2018 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
25/06/2018 |
4.64
|
33,700 | 4.82 | 4.82 | 4.45 | 0 | 9,400 | -0.0 | |
22/06/2018 |
4.82
|
2,500 | 4.73 | 4.82 | 4.64 | 500 | 0 | 0.0 | |
21/06/2018 |
4.73
|
40 | 4.73 | 4.73 | 4.73 | 0 | 20 | -0.0 | |
20/06/2018 |
4.73
|
13,300 | 4.64 | 4.82 | 4.64 | 300 | 2,400 | -0.0 | |
19/06/2018 |
4.64
|
11,700 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 | |
18/06/2018 |
4.55
|
11,500 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 | |
15/06/2018 |
4.91
|
3,200 | 5 | 5 | 4.73 | 0 | 0 | 0 | |
14/06/2018 |
5
|
21,060 | 5.09 | 5.09 | 4.73 | 0 | 0 | 0 | |
13/06/2018 |
5.09
|
7,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
12/06/2018 |
5.09
|
14,300 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 | |
11/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
08/06/2018 |
5.09
|
2,900 | 5.09 | 5.18 | 5 | 0 | 0 | 0 | |
07/06/2018 |
5.09
|
21,710 | 4.91 | 5.09 | 4.82 | 0 | 0 | 0 | |
06/06/2018 |
4.91
|
1,710 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 | |
05/06/2018 |
4.91
|
8,600 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 | |
04/06/2018 |
4.82
|
9,300 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
01/06/2018 |
4.91
|
15,660 | 4.91 | 5 | 4.82 | 10 | 0 | 0.0 | |
31/05/2018 |
4.91
|
1,700 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/05/2018 |
4.82
|
7,600 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 | |
29/05/2018 |
4.82
|
21,210 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 | |
28/05/2018 |
4.73
|
6,500 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 | |
25/05/2018 |
4.82
|
9,930 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 | |
24/05/2018 |
4.82
|
15,620 | 5 | 5 | 4.73 | 0 | 0 | 0 | |
23/05/2018 |
5
|
3,600 | 4.91 | 5.09 | 5 | 0 | 0 | 0 | |
22/05/2018 |
4.91
|
29,240 | 5 | 5.27 | 4.82 | 0 | 0 | 0 | |
21/05/2018 |
5
|
42,810 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 | |
18/05/2018 |
5.27
|
38,600 | 5.27 | 5.45 | 5.09 | 1,000 | 0 | 0.0 | |
17/05/2018 |
5.27
|
24,800 | 5.27 | 5.36 | 5.09 | 0 | 0 | 0 | |
16/05/2018 |
5.27
|
56,503 | 5.09 | 5.27 | 4.91 | 0 | 100 | -0.0 | |
15/05/2018 |
5.09
|
7,137 | 5.09 | 5.27 | 4.82 | 100 | 0 | 0.0 | |
14/05/2018 |
5.09
|
4,247 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
11/05/2018 |
5.09
|
17,800 | 5 | 5.09 | 4.91 | 0 | 0 | 0 | |
10/05/2018 |
5
|
9,700 | 5.18 | 5.36 | 5 | 0 | 0 | 0 | |
09/05/2018 |
5.18
|
13,114 | 5.09 | 5.27 | 5.09 | 0 | 4,800 | -0.0 | |
08/05/2018 |
5.09
|
20,233 | 5.18 | 5.45 | 5 | 0 | 0 | 0 | |
07/05/2018 |
5.18
|
34,140 | 5.27 | 5.27 | 5 | 9,400 | 0 | 0.1 | |
04/05/2018 |
5.27
|
31,500 | 5.09 | 5.27 | 5 | 0 | 0 | 0 | |
03/05/2018 |
5.09
|
38,850 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 | |
02/05/2018 |
5.45
|
35,290 | 6 | 6 | 5.45 | 0 | 5,870 | -0.0 | |
27/04/2018 |
6
|
62,830 | 6.64 | 6.64 | 6 | 3,300 | 21,100 | -0.1 | |
26/04/2018 |
6.64
|
58,351 | 6.82 | 7.18 | 6.27 | 14,200 | 0 | 0.1 | |
24/04/2018 |
6.82
|
15,810 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 | |
23/04/2018 |
7.18
|
39,800 | 7.09 | 7.27 | 6.91 | 0 | 0 | 0 | |
20/04/2018 |
7.09
|
36,460 | 7.45 | 7.45 | 6.73 | 0 | 200 | -0.0 | |
19/04/2018 |
7.45
|
9,031 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
18/04/2018 |
7.45
|
71,049 | 7.36 | 7.73 | 7.18 | 0 | 0 | 0 | |
17/04/2018 |
7.36
|
17,300 | 7.82 | 7.91 | 7.36 | 100 | 1,000 | -0.0 | |
16/04/2018 |
7.82
|
10,420 | 8 | 8 | 7.64 | 700 | 0 | 0.0 | |
13/04/2018 |
8
|
22,040 | 8 | 8 | 7.55 | 4,800 | 200 | 0.0 | |
12/04/2018 |
8
|
21,900 | 8 | 8 | 7.64 | 3,800 | 5,500 | -0.0 | |
11/04/2018 |
8
|
18,600 | 8 | 8 | 7.45 | 3,800 | 0 | 0.0 | |
10/04/2018 |
8
|
4,600 | 8 | 8 | 7.73 | 100 | 0 | 0.0 | |
09/04/2018 |
8
|
25,300 | 8.27 | 8.27 | 7.82 | 1,300 | 0 | 0.0 | |
06/04/2018 |
8.27
|
31,200 | 8.45 | 8.45 | 7.91 | 1,000 | 0 | 0.0 | |
05/04/2018 |
8.45
|
11,600 | 8.45 | 8.55 | 8 | 2,500 | 0 | 0.0 | |
04/04/2018 |
8.45
|
36,210 | 8.45 | 9.09 | 8.18 | 0 | 200 | -0.0 | |
03/04/2018 |
8.45
|
122,700 | 7.73 | 8.45 | 7.73 | 0 | 0 | 0 | |
02/04/2018 |
7.73
|
7,700 | 7.55 | 7.73 | 7.36 | 200 | 0 | 0.0 | |
30/03/2018 |
7.55
|
11,200 | 7.45 | 7.55 | 7.27 | 400 | 0 | 0.0 | |
29/03/2018 |
7.45
|
12,500 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
28/03/2018 |
7.45
|
13,400 | 7.36 | 7.64 | 7.09 | 0 | 900 | -0.0 | |
27/03/2018 |
7.36
|
16,800 | 7.55 | 7.55 | 7.18 | 300 | 100 | 0.0 | |
26/03/2018 |
7.55
|
16,200 | 7.64 | 7.73 | 7.36 | 100 | 0 | 0.0 | |
23/03/2018 |
7.64
|
8,400 | 7.82 | 7.82 | 7.27 | 100 | 0 | 0.0 | |
22/03/2018 |
7.82
|
11,300 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 | |
21/03/2018 |
7.91
|
16,000 | 7.91 | 8.18 | 7.55 | 1,500 | 0 | 0.0 | |
20/03/2018 |
7.91
|
4,300 | 7.91 | 7.91 | 7.64 | 100 | 0 | 0.0 | |
19/03/2018 |
7.91
|
27,200 | 7.73 | 8 | 7.73 | 100 | 0 | 0.0 | |
16/03/2018 |
7.73
|
8,200 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
15/03/2018 |
7.64
|
17,700 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
14/03/2018 |
7.64
|
18,500 | 7.82 | 7.82 | 7.55 | 2,000 | 0 | 0.0 | |
13/03/2018 |
7.82
|
1,300 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
12/03/2018 |
7.82
|
7,500 | 7.64 | 7.82 | 7.55 | 500 | 0 | 0.0 | |
09/03/2018 |
7.64
|
11,100 | 7.73 | 7.91 | 7.64 | 0 | 0 | 0 | |
08/03/2018 |
7.73
|
18,700 | 8 | 8 | 7.73 | 0 | 2,000 | -0.0 | |
07/03/2018 |
8
|
9,100 | 7.73 | 8 | 7.55 | 500 | 0 | 0.0 | |
06/03/2018 |
7.73
|
10,300 | 7.64 | 7.82 | 7.45 | 0 | 0 | 0 | |
05/03/2018 |
7.64
|
36,500 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 | |
02/03/2018 |
8.18
|
65,710 | 8.55 | 8.55 | 7.91 | 1,000 | 0 | 0.0 | |
01/03/2018 |
8.55
|
21,100 | 8.73 | 8.73 | 8.45 | 500 | 0 | 0.0 | |
28/02/2018 |
8.73
|
25,800 | 8.73 | 8.73 | 8.27 | 200 | 0 | 0.0 | |
27/02/2018 |
8.73
|
59,300 | 9.09 | 9.09 | 8.27 | 1,200 | 0 | 0.0 | |
26/02/2018 |
9.09
|
10,000 | 9.27 | 9.27 | 8.36 | 0 | 0 | 0 | |
23/02/2018 |
9.27
|
20,800 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 | |
22/02/2018 |
9.55
|
27,500 | 9.55 | 10 | 9.09 | 8,200 | 0 | 0.1 | |
21/02/2018 |
9.55
|
10,240 | 8.73 | 9.55 | 9.09 | 0 | 0 | 0 | |
13/02/2018 |
8.73
|
58,600 | 9.27 | 9.45 | 8.73 | 200 | 0 | 0.0 | |
12/02/2018 |
9.27
|
8,600 | 9.36 | 9.36 | 9.09 | 1,900 | 0 | 0.0 | |
09/02/2018 |
9.36
|
2,500 | 9.36 | 9.36 | 9 | 0 | 0 | 0 | |
08/02/2018 |
9.36
|
6,600 | 9.27 | 9.36 | 9 | 1,400 | 0 | 0.0 | |
07/02/2018 |
9.27
|
20,300 | 9 | 9.73 | 8.91 | 0 | 0 | 0 | |
06/02/2018 |
9
|
9,500 | 9.27 | 9.27 | 8.36 | 500 | 0 | 0.0 | |
05/02/2018 |
9.27
|
8,410 | 10.27 | 10.27 | 9.27 | 500 | 0 | 0.0 | |
02/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
02/02/2018 |
10.27
|
9,500 | 9.84 | 10.64 | 9.73 | 0 | 0 | 0 |