Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
1.25 | 5.95% | 25,184,200 | -166,400 | 2.8 |
20.50
22.45
22.45
|
2 tháng
(2025-03-17) |
-0.90 | -3.89% | 64,671,400 | 3,031,917 | 65.9 |
18.45
23.25
22.45
|
3 tháng
(2025-02-17) |
-1.45 | -6.12% | 116,931,400 | 4,762,092 | 107.3 |
18.45
24.40
22.45
|
6 tháng
(2024-11-18) |
-0.10 | -0.45% | 197,286,300 | 7,317,539 | 168.0 |
18.45
24.40
22.45
|
12 tháng
(2024-05-21) |
-2.40 | -9.74% | 623,240,600 | 24,589,699 | 699.9 |
18.45
27.65
22.45
|
24 tháng
(2023-05-29) |
-0.06 | -0.25% | 1,563,420,600 | 21,706,456 | 624.8 |
17.92
27.65
22.45
|
36 tháng
(2022-06-01) |
-3.06 | -12.11% | 2,018,124,600 | 30,024,744 | 858.5 |
9.57
29.92
22.45
|
60 tháng
(2020-06-11) |
14.26 | 178.45% | 2,616,792,090 | 8,225,699 | 208.2 |
7.53
32.19
22.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/12/2018 |
8.88
|
263,700 | 8.71 | 8.94 | 8.60 | 131,080 | 83,350 | 1.1 | |
11/12/2018 |
8.71
|
220,720 | 8.71 | 8.75 | 8.60 | 104,740 | 44,600 | 1.4 | |
10/12/2018 |
8.71
|
196,000 | 8.90 | 8.92 | 8.68 | 43,480 | 0 | 1.0 | |
07/12/2018 |
8.90
|
247,060 | 8.87 | 8.94 | 8.79 | 51,500 | 95,000 | -1.0 | |
06/12/2018 |
8.87
|
241,590 | 8.83 | 8.98 | 8.75 | 45,300 | 0 | 1.1 | |
05/12/2018 |
8.83
|
282,660 | 8.94 | 9.00 | 8.71 | 41,250 | 20,460 | 0.5 | |
04/12/2018 |
8.94
|
269,870 | 8.94 | 9.04 | 8.79 | 144,900 | 87,280 | 1.4 | |
03/12/2018 |
8.94
|
318,660 | 8.56 | 8.98 | 8.58 | 84,060 | 94,770 | -0.2 | |
30/11/2018 |
8.56
|
302,880 | 8.52 | 8.56 | 8.45 | 126,960 | 5,450 | 2.7 | |
29/11/2018 |
8.52
|
342,330 | 8.26 | 8.60 | 8.30 | 20,870 | 0 | 0.5 | |
28/11/2018 |
8.26
|
139,560 | 8.20 | 8.33 | 8.20 | 2,030 | 2,830 | -0.0 | |
27/11/2018 |
8.20
|
314,190 | 8.10 | 8.30 | 8.10 | 29,170 | 53,960 | -0.5 | |
26/11/2018 |
8.10
|
172,700 | 8.01 | 8.20 | 7.97 | 10,160 | 60,880 | -1.1 | |
23/11/2018 |
8.01
|
82,760 | 8.10 | 8.14 | 8.01 | 0 | 0 | 0 | |
22/11/2018 |
8.10
|
306,800 | 8.33 | 8.49 | 8.10 | 21,200 | 188,790 | -3.6 | |
21/11/2018 |
8.33
|
233,800 | 8.28 | 8.33 | 8.03 | 47,120 | 50,000 | -0.1 | |
20/11/2018 |
8.28
|
300,560 | 8.03 | 8.33 | 7.91 | 5,090 | 45,000 | -0.8 | |
19/11/2018 |
8.03
|
210,900 | 7.95 | 8.28 | 7.99 | 70 | 95,510 | -2.0 | |
16/11/2018 |
7.95
|
324,970 | 7.84 | 8.37 | 7.84 | 1,300 | 98,770 | -2.0 | |
15/11/2018 |
7.84
|
371,670 | 8.18 | 8.30 | 7.84 | 26,300 | 50,000 | -0.5 | |
14/11/2018 |
8.18
|
142,830 | 8.37 | 8.49 | 8.18 | 8,600 | 20,000 | -0.2 | |
13/11/2018 |
8.37
|
357,690 | 8.56 | 8.64 | 8.37 | 21,590 | 50,000 | -0.6 | |
12/11/2018 |
8.56
|
248,720 | 8.75 | 8.75 | 8.49 | 52,500 | 86,400 | -0.8 | |
09/11/2018 |
8.75
|
236,780 | 9.02 | 9.02 | 8.69 | 300 | 27,190 | -0.6 | |
08/11/2018 |
9.02
|
243,180 | 8.94 | 9.19 | 8.92 | 7,260 | 103,920 | -2.3 | |
07/11/2018 |
8.94
|
325,210 | 9.09 | 9.21 | 8.94 | 3,500 | 185,160 | -4.3 | |
06/11/2018 |
9.09
|
264,050 | 8.75 | 9.13 | 8.83 | 0 | 20,000 | -0.5 | |
05/11/2018 |
8.75
|
226,680 | 8.60 | 8.90 | 8.52 | 0 | 38,180 | -0.9 | |
02/11/2018 |
8.60
|
407,360 | 8.75 | 8.88 | 8.56 | 2,000 | 227,000 | -5.1 | |
01/11/2018 |
8.75
|
208,890 | 8.92 | 8.94 | 8.75 | 75,300 | 54,000 | 0.5 | |
31/10/2018 |
8.92
|
501,250 | 8.71 | 9.04 | 8.49 | 3,860 | 34,000 | -0.7 | |
30/10/2018 |
8.71
|
666,730 | 8.98 | 9.13 | 8.37 | 32,410 | 169,860 | -3.2 | |
29/10/2018 |
8.98
|
225,750 | 9.32 | 9.32 | 8.98 | 73,000 | 119,350 | -1.1 | |
26/10/2018 |
9.32
|
154,710 | 9.44 | 9.55 | 9.32 | 127,110 | 54,790 | 1.8 | |
25/10/2018 |
9.44
|
141,820 | 9.51 | 9.51 | 9.32 | 64,220 | 22,950 | 1.0 | |
24/10/2018 |
9.51
|
355,260 | 9.51 | 9.65 | 9.47 | 246,760 | 252,760 | -0.2 | |
23/10/2018 |
9.51
|
491,030 | 9.66 | 9.66 | 9.47 | 308,990 | 207,590 | 2.5 | |
22/10/2018 |
9.66
|
256,420 | 9.66 | 9.66 | 9.55 | 139,800 | 218,000 | -2.0 | |
19/10/2018 |
9.66
|
632,000 | 9.82 | 9.82 | 9.51 | 185,830 | 600,000 | -10.4 | |
18/10/2018 |
9.82
|
109,060 | 9.97 | 9.97 | 9.80 | 62,670 | 17,300 | 1.2 | |
17/10/2018 |
9.97
|
120,590 | 9.89 | 10.08 | 9.93 | 192,080 | 284,010 | -2.4 | |
16/10/2018 |
9.89
|
96,160 | 9.87 | 10.01 | 9.82 | 41,200 | 47,920 | -0.2 | |
15/10/2018 |
9.87
|
32,990 | 10.05 | 10.05 | 9.78 | 9,450 | 0 | 0.2 | |
12/10/2018 |
10.05
|
165,630 | 9.55 | 10.05 | 9.51 | 0 | 0 | 0 | |
11/10/2018 |
9.55
|
234,210 | 10.12 | 10.12 | 9.53 | 31,000 | 0 | 0.8 | |
10/10/2018 |
10.12
|
79,510 | 10.08 | 10.12 | 9.93 | 0 | 0 | 0 | |
09/10/2018 |
10.08
|
106,980 | 10.27 | 10.27 | 10.08 | 0 | 0 | 0 | |
08/10/2018 |
10.27
|
129,880 | 10.31 | 10.35 | 10.16 | 0 | 51,470 | -1.4 | |
05/10/2018 |
10.31
|
261,240 | 10.27 | 10.46 | 10.27 | 75,580 | 200,000 | -3.4 | |
04/10/2018 |
10.27
|
256,640 | 10.27 | 10.54 | 10.25 | 0 | 119,050 | -3.2 | |
03/10/2018 |
10.27
|
415,590 | 10.54 | 10.65 | 10.20 | 64,000 | 100,000 | -1.0 | |
02/10/2018 |
10.54
|
145,810 | 10.71 | 10.73 | 10.50 | 26,000 | 0 | 0.7 | |
01/10/2018 |
10.71
|
179,830 | 10.84 | 10.84 | 10.65 | 0 | 0 | 0 | |
28/09/2018 |
10.84
|
142,460 | 10.84 | 10.98 | 10.81 | 100,050 | 0 | 2.9 | |
27/09/2018 |
10.84
|
126,910 | 10.96 | 11.09 | 10.81 | 45,090 | 0 | 1.3 | |
26/09/2018 |
10.96
|
416,520 | 10.65 | 11.07 | 10.65 | 53,470 | 3,000 | 1.4 | |
25/09/2018 |
10.65
|
231,610 | 10.65 | 10.81 | 10.50 | 51,630 | 0 | 1.4 | |
24/09/2018 |
10.65
|
181,670 | 10.65 | 10.83 | 10.62 | 100,200 | 0 | 2.8 | |
21/09/2018 |
10.65
|
237,840 | 10.77 | 10.84 | 10.46 | 51,200 | 0 | 1.4 | |
20/09/2018 |
10.77
|
263,020 | 10.65 | 10.96 | 10.46 | 110,000 | 0 | 3.1 | |
19/09/2018 |
10.65
|
457,390 | 10.27 | 10.77 | 10.20 | 70,000 | 85,000 | -0.4 | |
18/09/2018 |
10.27
|
466,120 | 10.01 | 10.39 | 9.78 | 0 | 265,000 | -7.0 | |
17/09/2018 |
10.01
|
135,880 | 9.95 | 10.16 | 9.82 | 25,000 | 0 | 0.7 | |
14/09/2018 |
9.95
|
185,670 | 9.84 | 10.01 | 9.82 | 0 | 68,250 | -1.8 | |
13/09/2018 |
9.84
|
486,360 | 9.51 | 10.01 | 9.47 | 100,000 | 315,000 | -5.6 | |
12/09/2018 |
9.51
|
72,470 | 9.55 | 9.59 | 9.51 | 500 | 0 | 0.0 | |
11/09/2018 |
9.55
|
95,760 | 9.51 | 9.55 | 9.36 | 0 | 32,000 | -0.8 | |
10/09/2018 |
9.51
|
119,920 | 9.55 | 9.55 | 9.44 | 10,000 | 35,000 | -0.6 | |
07/09/2018 |
9.55
|
162,870 | 9.40 | 9.66 | 9.34 | 50,000 | 67,590 | -0.4 | |
06/09/2018 |
9.40
|
66,790 | 9.46 | 9.47 | 9.36 | 0 | 0 | 0 | |
05/09/2018 |
9.46
|
97,940 | 9.51 | 9.51 | 9.36 | 50,110 | 0 | 1.2 | |
04/09/2018 |
9.51
|
36,620 | 9.55 | 9.59 | 9.47 | 0 | 15,410 | -0.4 | |
31/08/2018 |
9.55
|
150,690 | 9.46 | 9.61 | 9.47 | 0 | 123,570 | -3.1 | |
30/08/2018 |
9.46
|
88,600 | 9.47 | 9.55 | 9.46 | 0 | 31,430 | -0.8 | |
29/08/2018 |
9.47
|
57,080 | 9.55 | 9.55 | 9.46 | 0 | 20,000 | -0.5 | |
28/08/2018 |
9.55
|
62,130 | 9.55 | 9.82 | 9.49 | 0 | 35,000 | -0.9 | |
27/08/2018 |
9.55
|
138,860 | 9.70 | 9.82 | 9.51 | 117,840 | 185,000 | -1.7 | |
24/08/2018 |
9.70
|
269,990 | 9.47 | 9.89 | 9.47 | 9,200 | 157,150 | -3.7 | |
23/08/2018 |
9.47
|
26,560 | 9.55 | 9.63 | 9.47 | 87,000 | 87,000 | 0 | |
22/08/2018 |
9.55
|
46,790 | 9.47 | 9.59 | 9.47 | 200 | 0 | 0.0 | |
21/08/2018 |
9.47
|
42,640 | 9.51 | 9.65 | 9.44 | 30 | 5,850 | -0.1 | |
20/08/2018 |
9.51
|
121,940 | 9.51 | 9.51 | 9.46 | 50 | 87,790 | -2.2 | |
17/08/2018 |
9.51
|
80,050 | 9.78 | 9.97 | 9.40 | 0 | 62,660 | -1.6 | |
16/08/2018 |
9.78
|
52,060 | 9.44 | 9.82 | 9.46 | 0 | 16,390 | -0.4 | |
15/08/2018 |
9.44
|
141,940 | 9.51 | 9.80 | 9.44 | 10 | 132,610 | -3.3 | |
14/08/2018 |
9.51
|
148,700 | 9.89 | 10.01 | 9.51 | 0 | 115,830 | -2.9 | |
13/08/2018 |
9.89
|
7,840 | 10.08 | 10.20 | 9.70 | 0 | 0 | 0 | |
10/08/2018 |
10.08
|
65,020 | 10.20 | 10.65 | 9.70 | 0 | 59,180 | -1.6 | |
09/08/2018 |
10.20
|
72,760 | 10.24 | 10.46 | 10.01 | 0 | 56,000 | -1.5 | |
08/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
08/08/2018 |
10.24
|
154,370 | 10.22 | 10.73 | 10.08 | 500 | 93,000 | -2.5 | |
07/08/2018 |
10.22
|
77,970 | 10.34 | 10.34 | 9.93 | 2,000 | 56,350 | -1.7 | |
06/08/2018 |
10.34
|
18,590 | 10.42 | 10.60 | 10.32 | 100 | 0 | 0.0 | |
03/08/2018 |
10.42
|
18,660 | 10.55 | 10.69 | 10.42 | 2,100 | 0 | 0.1 | |
02/08/2018 |
10.55
|
14,200 | 10.59 | 10.72 | 10.51 | 600 | 0 | 0.0 | |
01/08/2018 |
10.59
|
45,090 | 10.79 | 10.92 | 10.59 | 50,220 | 78,000 | -0.9 | |
31/07/2018 |
10.79
|
85,810 | 10.69 | 11.08 | 10.62 | 50,000 | 109,190 | -1.9 | |
30/07/2018 |
10.69
|
31,900 | 10.75 | 10.75 | 10.55 | 920 | 27,260 | -0.8 | |
27/07/2018 |
10.75
|
44,770 | 10.72 | 10.80 | 10.57 | 20,090 | 33,430 | -0.4 | |
26/07/2018 |
10.72
|
37,820 | 10.72 | 10.82 | 10.59 | 24,820 | 20,120 | 0.2 | |
25/07/2018 |
10.72
|
51,940 | 10.62 | 10.85 | 10.55 | 40,180 | 23,060 | 0.5 |