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) |
0 | 0% | 129,024 | -20,300 | -0.4 |
19.20
21
21
|
2 tháng
(2024-09-23) |
-1.50 | -6.67% | 5,661,203 | -13,700 | -0.2 |
19.20
26.80
21
|
3 tháng
(2024-08-26) |
-1.80 | -7.89% | 5,717,389 | -17,600 | -0.3 |
19.20
26.80
21
|
6 tháng
(2024-05-27) |
0.90 | 4.48% | 5,812,739 | -30,200 | -0.6 |
19.10
26.80
21
|
12 tháng
(2023-11-28) |
-1.40 | -6.25% | 5,980,342 | -36,400 | -0.7 |
19.10
26.80
21
|
24 tháng
(2022-12-05) |
-3 | -12.50% | 20,516,972 | -32,181 | -0.6 |
19.10
30.90
21
|
36 tháng
(2021-12-08) |
3.20 | 17.98% | 29,337,807 | -41,286 | -1.6 |
17.80
34.60
21
|
60 tháng
(2019-12-19) |
4 | 23.53% | 36,714,797 | -726,512 | -14.4 |
16
34.60
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.997 (Volume + 13.00%, Ratio=0.13) Quyền mua cổ phiếu: 100/42.992 Giá: 10 (Volume + 42.99%, Ratio=0.43) | |||||||||
04/07/2018 |
16.90
|
0 | 16.86 | 16.90 | 16.90 | 0 | 0 | 0 | |
03/07/2018 |
16.86
|
45,950 | 17.47 | 17.70 | 16.86 | 0 | 18,100 | -0.4 | |
02/07/2018 |
17.47
|
4,500 | 18.39 | 18.39 | 16.86 | 100 | 1,100 | -0.0 | |
29/06/2018 |
18.39
|
34,900 | 17.55 | 18.39 | 16.09 | 0 | 19,000 | -0.4 | |
28/06/2018 |
17.55
|
6,205 | 18.55 | 18.55 | 17.24 | 0 | 3,100 | -0.1 | |
27/06/2018 |
18.55
|
302,900 | 19.54 | 19.62 | 18.55 | 0 | 8,100 | -0.2 | |
26/06/2018 |
19.54
|
539,007 | 19.16 | 21.07 | 18.01 | 0 | 16,100 | -0.4 | |
25/06/2018 |
19.16
|
469,500 | 18.70 | 19.16 | 18.39 | 0 | 15,800 | -0.4 | |
22/06/2018 |
18.70
|
586,800 | 18.70 | 18.70 | 17.78 | 0 | 1,900 | -0.0 | |
21/06/2018 |
18.70
|
647,600 | 18.70 | 18.70 | 18.16 | 0 | 12,200 | -0.3 | |
20/06/2018 |
18.70
|
327,500 | 17.63 | 18.78 | 17.40 | 0 | 200 | -0.0 | |
19/06/2018 |
17.63
|
58,700 | 16.48 | 18.01 | 16.63 | 0 | 0 | 0 | |
18/06/2018 |
16.48
|
46,800 | 15.71 | 16.55 | 16.09 | 0 | 0 | 0 | |
15/06/2018 |
15.71
|
96,900 | 15.02 | 16.48 | 14.02 | 0 | 0 | 0 | |
14/06/2018 |
15.02
|
50,000 | 15.48 | 15.48 | 14.71 | 0 | 0 | 0 | |
13/06/2018 |
15.48
|
54,100 | 15.40 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/06/2018 |
15.40
|
21,900 | 15.79 | 16.48 | 15.40 | 0 | 0 | 0 | |
11/06/2018 |
15.79
|
3,700 | 15.86 | 15.86 | 14.94 | 0 | 0 | 0 | |
08/06/2018 |
15.86
|
1,647,100 | 15.48 | 15.86 | 14.56 | 0 | 0 | 0 | |
07/06/2018 |
15.48
|
12,400 | 15.33 | 16.25 | 14.02 | 3,600 | 0 | 0.1 | |
06/06/2018 |
15.33
|
2,725 | 16.25 | 16.25 | 15.33 | 0 | 0 | 0 | |
05/06/2018 |
16.25
|
21,200 | 16.25 | 16.25 | 16.09 | 0 | 0 | 0 | |
04/06/2018 |
16.25
|
46,001 | 16.25 | 16.25 | 16.09 | 0 | 0 | 0 | |
01/06/2018 |
16.25
|
75,410 | 16.09 | 16.25 | 15.17 | 0 | 0 | 0 | |
31/05/2018 |
16.09
|
11,500 | 15.63 | 16.09 | 14.94 | 0 | 0 | 0 | |
30/05/2018 |
15.63
|
29,500 | 14.64 | 15.63 | 13.87 | 0 | 0 | 0 | |
29/05/2018 |
14.64
|
1,647,100 | 14.87 | 14.87 | 14.18 | 0 | 0 | 0 | |
28/05/2018 |
14.87
|
45,000 | 14.56 | 14.87 | 13.10 | 0 | 0 | 0 | |
25/05/2018 |
14.56
|
27,100 | 14.64 | 14.64 | 14.56 | 0 | 0 | 0 | |
24/05/2018 |
14.64
|
200 | 14.64 | 15.33 | 14.64 | 0 | 0 | 0 | |
23/05/2018 |
14.64
|
2,100 | 14.94 | 15.33 | 13.87 | 0 | 0 | 0 | |
22/05/2018 |
14.94
|
9,272 | 15.02 | 15.02 | 14.56 | 0 | 0 | 0 | |
21/05/2018 |
15.02
|
5,800 | 14.94 | 15.02 | 14.94 | 0 | 0 | 0 | |
18/05/2018 |
14.94
|
10,000 | 14.64 | 14.94 | 14.94 | 0 | 0 | 0 | |
17/05/2018 |
14.64
|
5,525 | 14.79 | 14.94 | 14.64 | 0 | 0 | 0 | |
16/05/2018 |
14.79
|
76,121 | 14.64 | 14.94 | 14.64 | 1,200 | 1,592 | -0.0 | |
15/05/2018 |
14.64
|
12,000 | 14.48 | 14.64 | 14.56 | 0 | 0 | 0 | |
14/05/2018 |
14.48
|
43,800 | 14.48 | 14.56 | 14.48 | 1,500 | 0 | 0.0 | |
11/05/2018 |
14.48
|
42,800 | 14.48 | 14.56 | 14.41 | 0 | 0 | 0 | |
10/05/2018 |
14.48
|
32,200 | 14.41 | 15.10 | 14.41 | 0 | 0 | 0 | |
09/05/2018 |
14.41
|
30,930 | 14.64 | 15.33 | 14.41 | 1,700 | 0 | 0.0 | |
08/05/2018 |
14.64
|
7,652 | 14.41 | 14.94 | 14.56 | 0 | 0 | 0 | |
07/05/2018 |
14.41
|
7,900 | 14.10 | 14.94 | 14.18 | 0 | 0 | 0 | |
04/05/2018 |
14.10
|
42,300 | 14.18 | 15.17 | 14.10 | 0 | 0 | 0 | |
03/05/2018 |
14.18
|
100 | 14.79 | 14.79 | 14.18 | 0 | 0 | 0 | |
02/05/2018 |
14.79
|
23,302 | 13.87 | 14.79 | 14.18 | 0 | 0 | 0 | |
27/04/2018 |
13.87
|
198 | 14.18 | 14.18 | 13.87 | 0 | 0 | 0 | |
26/04/2018 |
14.18
|
5,700 | 13.79 | 14.18 | 14.02 | 0 | 0 | 0 | |
24/04/2018 |
13.79
|
35,110 | 14.02 | 14.25 | 13.79 | 0 | 0 | 0 | |
23/04/2018 |
14.02
|
9,600 | 14.18 | 14.56 | 14.02 | 0 | 0 | 0 | |
20/04/2018 |
14.18
|
23,400 | 13.79 | 14.71 | 13.03 | 0 | 134,200 | -2.3 | |
19/04/2018 |
13.79
|
1,510 | 14.56 | 14.56 | 13.79 | 0 | 0 | 0 | |
18/04/2018 |
14.56
|
6,300 | 15.71 | 15.71 | 14.56 | 2,000 | 0 | 0.0 | |
17/04/2018 |
15.71
|
1,500 | 16.32 | 16.32 | 15.71 | 0 | 0 | 0 | |
16/04/2018 |
16.32
|
33,678 | 16.86 | 16.86 | 16.02 | 0 | 18,500 | -0.4 | |
13/04/2018 |
16.86
|
59,000 | 16.09 | 16.86 | 15.63 | 0 | 0 | 0 | |
12/04/2018 |
16.09
|
39,315 | 14.94 | 16.09 | 14.87 | 1,800 | 0 | 0.0 | |
11/04/2018 |
14.94
|
57,400 | 13.95 | 15.02 | 14.25 | 5,000 | 800 | 0.1 | |
10/04/2018 |
13.95
|
1,120 | 14.02 | 14.02 | 13.95 | 0 | 1,100 | -0.0 | |
09/04/2018 |
14.02
|
110,000 | 14.25 | 14.25 | 13.64 | 0 | 100,000 | -1.8 | |
06/04/2018 |
14.25
|
19,200 | 14.48 | 14.48 | 14.18 | 2,700 | 0 | 0.1 | |
05/04/2018 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
04/04/2018 |
14.48
|
10 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
03/04/2018 |
14.48
|
900 | 13.79 | 14.48 | 14.48 | 0 | 0 | 0 | |
02/04/2018 |
13.79
|
49,310 | 14.18 | 14.25 | 13.79 | 0 | 49,000 | -0.9 | |
30/03/2018 |
14.18
|
110,100 | 14.64 | 14.64 | 14.18 | 0 | 100,000 | -1.9 | |
29/03/2018 |
14.64
|
2,650 | 14.48 | 14.71 | 14.64 | 0 | 0 | 0 | |
28/03/2018 |
14.48
|
18,410 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 | |
27/03/2018 |
13.56
|
170,800 | 13.95 | 14.18 | 13.56 | 0 | 155,800 | -2.8 | |
26/03/2018 |
13.95
|
4,000 | 13.87 | 13.95 | 13.87 | 0 | 0 | 0 | |
23/03/2018 |
13.87
|
29,300 | 14.87 | 14.87 | 13.64 | 4,500 | 15,300 | -0.2 | |
22/03/2018 |
14.87
|
30,893 | 15.33 | 15.33 | 14.87 | 5,400 | 27,600 | -0.4 | |
21/03/2018 |
15.33
|
16,356 | 15.02 | 15.33 | 15.17 | 0 | 0 | 0 | |
20/03/2018 |
15.02
|
53,010 | 14.56 | 15.94 | 14.56 | 0 | 0 | 0 | |
19/03/2018 |
14.56
|
71,704 | 14.94 | 15.25 | 14.56 | 10,400 | 56,600 | -0.9 | |
16/03/2018 |
14.94
|
65,800 | 15.25 | 15.25 | 14.94 | 9,900 | 63,100 | -1.0 | |
15/03/2018 |
15.25
|
21,403 | 14.94 | 15.33 | 14.94 | 1,000 | 0 | 0.0 | |
14/03/2018 |
14.94
|
171,563 | 14.25 | 15.33 | 14.25 | 10,000 | 150,520 | -2.7 | |
13/03/2018 |
14.25
|
110,187 | 14.56 | 14.56 | 14.25 | 0 | 93,800 | -1.8 | |
12/03/2018 |
14.56
|
66,465 | 14.94 | 14.94 | 14.56 | 0 | 54,700 | -1.0 | |
09/03/2018 |
14.94
|
102,300 | 15.48 | 15.71 | 14.94 | 0 | 100,000 | -2.0 | |
08/03/2018 |
15.48
|
59,400 | 15.63 | 16.09 | 15.33 | 0 | 54,300 | -1.1 | |
07/03/2018 |
15.63
|
21,659 | 16.09 | 16.09 | 15.40 | 0 | 3,000 | -0.1 | |
06/03/2018 |
16.09
|
100 | 15.71 | 16.09 | 16.09 | 0 | 0 | 0 | |
05/03/2018 |
15.71
|
23,297 | 15.56 | 16.48 | 15.33 | 0 | 17,200 | -0.4 | |
02/03/2018 |
15.56
|
18,521 | 15.71 | 16.48 | 15.56 | 900 | 0 | 0.0 | |
01/03/2018 |
15.71
|
83,985 | 15.86 | 15.86 | 15.40 | 0 | 0 | 0 | |
28/02/2018 |
15.86
|
69,000 | 16.17 | 16.48 | 15.86 | 0 | 0 | 0 | |
27/02/2018 |
16.17
|
18,700 | 16.09 | 16.48 | 16.17 | 0 | 0 | 0 | |
26/02/2018 |
16.09
|
26,675 | 16.09 | 16.71 | 16.09 | 0 | 20,000 | -0.4 | |
23/02/2018 |
16.09
|
14,600 | 16.86 | 17.24 | 16.09 | 2,700 | 0 | 0.1 | |
22/02/2018 |
16.86
|
1,710 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
21/02/2018 |
16.86
|
6,416 | 16.86 | 17.24 | 16.48 | 0 | 0 | 0 | |
13/02/2018 |
16.86
|
2,310 | 17.40 | 17.40 | 16.86 | 0 | 0 | 0 | |
12/02/2018 |
17.40
|
650 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
09/02/2018 |
17.40
|
1,500 | 16.86 | 17.40 | 17.40 | 0 | 0 | 0 | |
08/02/2018 |
16.86
|
3,910 | 16.48 | 16.86 | 16.09 | 0 | 0 | 0 | |
07/02/2018 |
16.48
|
3,180 | 16.17 | 16.48 | 16.09 | 0 | 0 | 0 | |
06/02/2018 |
16.17
|
6,900 | 17.93 | 17.93 | 16.17 | 0 | 0 | 0 | |
05/02/2018 |
17.93
|
2,710 | 16.86 | 17.93 | 16.09 | 0 | 0 | 0 |