Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
2.60 | 41.94% | 7,483,500 | -63,000 | -0.3 |
5.97
9
9
|
2 tháng
(2025-06-02) |
4.81 | 120.55% | 20,405,600 | -541,600 | -2.7 |
3.99
9
9
|
3 tháng
(2025-05-05) |
5.05 | 134.67% | 21,588,100 | -595,000 | -2.7 |
3.74
9
9
|
6 tháng
(2025-02-03) |
4.75 | 117.28% | 25,802,500 | -527,200 | -2.4 |
3.33
9
9
|
12 tháng
(2024-08-06) |
4.30 | 95.36% | 34,961,200 | -587,385 | -2.7 |
3.33
9
9
|
24 tháng
(2023-08-14) |
1.08 | 13.92% | 138,350,300 | -509,055 | -2.7 |
3.33
10.55
9
|
36 tháng
(2022-08-17) |
2.79 | 46.44% | 171,719,000 | -325,594 | -1.6 |
2.94
10.55
9
|
60 tháng
(2020-08-27) |
5.12 | 139.10% | 280,720,930 | -2,169,004 | -16.7 |
2.94
10.55
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/10/2018 |
12.71
|
100,340 | 12.71 | 12.78 | 12.64 | 100 | 0 | 0.0 | |
09/10/2018 |
12.71
|
102,910 | 12.86 | 12.86 | 12.67 | 0 | 0 | 0 | |
08/10/2018 |
12.86
|
150,900 | 12.71 | 12.86 | 12.60 | 0 | 0 | 0 | |
05/10/2018 |
12.71
|
87,060 | 12.78 | 12.78 | 12.64 | 0 | 0 | 0 | |
04/10/2018 |
12.78
|
130,720 | 12.93 | 12.97 | 12.71 | 33,140 | 0 | 0.6 | |
03/10/2018 |
12.93
|
395,950 | 12.64 | 12.93 | 12.56 | 0 | 0 | 0 | |
02/10/2018 |
12.64
|
135,800 | 12.49 | 12.67 | 12.42 | 0 | 0 | 0 | |
01/10/2018 |
12.49
|
84,440 | 12.56 | 12.56 | 12.34 | 0 | 0 | 0 | |
28/09/2018 |
12.56
|
134,250 | 12.86 | 12.86 | 12.56 | 0 | 0 | 0 | |
27/09/2018 |
12.86
|
187,790 | 12.86 | 13.23 | 12.64 | 100 | 0 | 0.0 | |
26/09/2018 |
12.86
|
391,650 | 12.05 | 12.86 | 12.05 | 0 | 0 | 0 | |
25/09/2018 |
12.05
|
66,630 | 12.05 | 12.05 | 11.87 | 0 | 0 | 0 | |
24/09/2018 |
12.05
|
82,490 | 12.12 | 12.23 | 11.94 | 400 | 0 | 0.0 | |
21/09/2018 |
12.12
|
87,430 | 12.34 | 12.34 | 12.05 | 0 | 0 | 0 | |
20/09/2018 |
12.34
|
70,960 | 12.42 | 12.49 | 12.20 | 0 | 0 | 0 | |
19/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
19/09/2018 |
12.42
|
209,370 | 12.05 | 12.56 | 12.12 | 500 | 0 | 0.0 | |
18/09/2018 |
12.05
|
64,020 | 12.05 | 12.14 | 11.93 | 0 | 0 | 0 | |
17/09/2018 |
12.05
|
77,130 | 12.11 | 12.14 | 11.99 | 2,500 | 0 | 0.1 | |
14/09/2018 |
12.11
|
172,270 | 11.87 | 12.17 | 11.87 | 0 | 0 | 0 | |
13/09/2018 |
11.87
|
71,020 | 11.93 | 11.93 | 11.81 | 0 | 0 | 0 | |
12/09/2018 |
11.93
|
74,000 | 12.11 | 12.11 | 11.87 | 0 | 0 | 0 | |
11/09/2018 |
12.11
|
87,450 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 | |
10/09/2018 |
12.40
|
105,250 | 12.67 | 12.67 | 12.23 | 100 | 0 | 0.0 | |
07/09/2018 |
12.67
|
240,260 | 12.34 | 12.70 | 12.11 | 0 | 0 | 0 | |
06/09/2018 |
12.34
|
117,950 | 12.58 | 12.58 | 12.31 | 0 | 0 | 0 | |
05/09/2018 |
12.58
|
118,750 | 12.67 | 12.70 | 12.52 | 0 | 0 | 0 | |
04/09/2018 |
12.67
|
119,520 | 12.52 | 12.70 | 12.52 | 0 | 0 | 0 | |
31/08/2018 |
12.52
|
65,510 | 12.52 | 12.58 | 12.46 | 0 | 0 | 0 | |
30/08/2018 |
12.52
|
88,760 | 12.58 | 12.64 | 12.46 | 0 | 0 | 0 | |
29/08/2018 |
12.58
|
105,480 | 12.76 | 12.81 | 12.52 | 0 | 0 | 0 | |
28/08/2018 |
12.76
|
236,660 | 12.52 | 12.76 | 12.46 | 0 | 0 | 0 | |
27/08/2018 |
12.52
|
75,670 | 12.58 | 12.70 | 12.46 | 0 | 0 | 0 | |
24/08/2018 |
12.58
|
67,970 | 12.64 | 12.81 | 12.49 | 0 | 0 | 0 | |
23/08/2018 |
12.64
|
203,110 | 12.46 | 12.70 | 12.46 | 0 | 0 | 0 | |
22/08/2018 |
12.46
|
90,080 | 12.52 | 12.70 | 12.40 | 0 | 0 | 0 | |
21/08/2018 |
12.52
|
130,550 | 12.34 | 12.55 | 12.34 | 0 | 0 | 0 | |
20/08/2018 |
12.34
|
113,770 | 12.11 | 12.34 | 12.05 | 0 | 0 | 0 | |
17/08/2018 |
12.11
|
86,930 | 12.11 | 12.34 | 12.02 | 0 | 0 | 0 | |
16/08/2018 |
12.11
|
68,060 | 12.34 | 12.46 | 12.08 | 0 | 0 | 0 | |
15/08/2018 |
12.34
|
85,220 | 12.40 | 12.52 | 12.23 | 0 | 0 | 0 | |
14/08/2018 |
12.40
|
119,360 | 12.58 | 12.70 | 12.34 | 0 | 0 | 0 | |
13/08/2018 |
12.58
|
108,390 | 12.46 | 12.64 | 12.46 | 0 | 0 | 0 | |
10/08/2018 |
12.46
|
91,060 | 12.52 | 12.61 | 12.40 | 0 | 0 | 0 | |
09/08/2018 |
12.52
|
86,500 | 12.64 | 12.70 | 12.46 | 0 | 0 | 0 | |
08/08/2018 |
12.64
|
270,360 | 12.34 | 12.64 | 12.23 | 0 | 0 | 0 | |
07/08/2018 |
12.34
|
96,290 | 12.93 | 12.93 | 12.23 | 0 | 0 | 0 | |
06/08/2018 |
12.93
|
212,560 | 13.49 | 13.70 | 12.64 | 0 | 0 | 0 | |
03/08/2018 |
13.49
|
205,510 | 13.11 | 13.52 | 13.17 | 0 | 0 | 0 | |
02/08/2018 |
13.11
|
706,130 | 12.26 | 13.11 | 12.26 | 0 | 0 | 0 | |
01/08/2018 |
12.26
|
115,740 | 12.17 | 12.26 | 12.14 | 0 | 0 | 0 | |
31/07/2018 |
12.17
|
58,250 | 12.14 | 12.23 | 12.08 | 0 | 0 | 0 | |
30/07/2018 |
12.14
|
59,350 | 12.11 | 12.23 | 12.05 | 0 | 0 | 0 | |
27/07/2018 |
12.11
|
71,790 | 12.11 | 12.17 | 12.02 | 0 | 0 | 0 | |
26/07/2018 |
12.11
|
86,270 | 12.23 | 12.26 | 12.05 | 0 | 0 | 0 | |
25/07/2018 |
12.23
|
110,440 | 12.08 | 12.29 | 12.08 | 0 | 0 | 0 | |
24/07/2018 |
12.08
|
86,310 | 12.11 | 12.20 | 12.02 | 0 | 0 | 0 | |
23/07/2018 |
12.11
|
107,300 | 12.23 | 12.31 | 12.05 | 0 | 10 | -0.0 | |
20/07/2018 |
12.23
|
100,410 | 12.02 | 12.23 | 11.96 | 0 | 0 | 0 | |
19/07/2018 |
12.02
|
117,340 | 11.81 | 12.05 | 11.76 | 0 | 0 | 0 | |
18/07/2018 |
11.81
|
75,780 | 11.81 | 11.90 | 11.76 | 0 | 0 | 0 | |
17/07/2018 |
11.81
|
122,270 | 11.87 | 12.05 | 11.76 | 0 | 0 | 0 | |
16/07/2018 |
11.87
|
116,850 | 12.05 | 12.08 | 11.81 | 0 | 0 | 0 | |
13/07/2018 |
12.05
|
534,530 | 11.87 | 12.05 | 11.76 | 0 | 0 | 0 | |
12/07/2018 |
11.87
|
466,160 | 12.23 | 12.34 | 11.76 | 0 | 0 | 0 | |
11/07/2018 |
12.23
|
464,540 | 12.81 | 12.87 | 11.93 | 0 | 0 | 0 | |
10/07/2018 |
12.81
|
735,980 | 12.64 | 12.87 | 12.64 | 0 | 0 | 0 | |
09/07/2018 |
12.64
|
935,220 | 12.34 | 12.64 | 12.34 | 0 | 0 | 0 | |
06/07/2018 |
12.34
|
289,980 | 12.17 | 12.40 | 12.14 | 0 | 0 | 0 | |
05/07/2018 |
12.17
|
113,120 | 12.05 | 12.20 | 11.99 | 0 | 0 | 0 | |
04/07/2018 |
12.05
|
187,520 | 11.84 | 12.05 | 11.76 | 0 | 100 | -0.0 | |
03/07/2018 |
11.84
|
148,070 | 11.76 | 11.96 | 11.73 | 0 | 100 | -0.0 | |
02/07/2018 |
11.76
|
59,740 | 12.11 | 12.11 | 11.70 | 10 | 0 | 0.0 | |
29/06/2018 |
12.11
|
193,730 | 12.61 | 12.81 | 11.73 | 0 | 0 | 0 | |
28/06/2018 |
12.61
|
236,030 | 12.29 | 12.64 | 12.17 | 200 | 0 | 0.0 | |
27/06/2018 |
12.29
|
497,570 | 12.55 | 12.55 | 11.70 | 0 | 0 | 0 | |
26/06/2018 |
12.55
|
30 | 13.49 | 13.49 | 12.55 | 0 | 0 | 0 | |
25/06/2018 |
13.49
|
20 | 14.49 | 14.49 | 13.49 | 0 | 0 | 0 | |
22/06/2018 |
14.49
|
66,970 | 15.58 | 15.58 | 14.49 | 0 | 0 | 0 | |
21/06/2018 |
15.58
|
294,350 | 16.34 | 16.69 | 15.46 | 0 | 0 | 0 | |
20/06/2018 |
16.34
|
741,720 | 15.28 | 16.34 | 15.28 | 20 | 0 | 0.0 | |
19/06/2018 |
15.28
|
399,690 | 14.61 | 15.28 | 14.61 | 0 | 0 | 0 | |
18/06/2018 |
14.61
|
71,940 | 14.43 | 14.64 | 14.40 | 0 | 0 | 0 | |
15/06/2018 |
14.43
|
6,250 | 14.43 | 14.46 | 14.40 | 0 | 0 | 0 | |
14/06/2018 |
14.43
|
8,660 | 14.34 | 14.43 | 14.31 | 0 | 0 | 0 | |
13/06/2018 |
14.34
|
3,440 | 14.31 | 14.34 | 14.28 | 0 | 0 | 0 | |
12/06/2018 |
14.31
|
6,120 | 14.37 | 14.37 | 14.31 | 0 | 0 | 0 | |
11/06/2018 |
14.37
|
4,580 | 14.43 | 14.43 | 14.37 | 0 | 0 | 0 | |
08/06/2018 |
14.43
|
6,910 | 14.40 | 14.43 | 14.37 | 0 | 0 | 0 | |
07/06/2018 |
14.40
|
4,070 | 14.40 | 14.43 | 14.37 | 0 | 0 | 0 | |
06/06/2018 |
14.40
|
5,090 | 14.40 | 14.40 | 14.34 | 0 | 0 | 0 | |
05/06/2018 |
14.40
|
4,490 | 14.40 | 14.40 | 14.34 | 0 | 0 | 0 | |
04/06/2018 |
14.40
|
6,140 | 14.34 | 14.40 | 14.28 | 0 | 0 | 0 | |
01/06/2018 |
14.34
|
5,570 | 14.31 | 14.34 | 14.31 | 0 | 0 | 0 | |
31/05/2018 |
14.31
|
17,630 | 14.31 | 14.31 | 14.11 | 0 | 0 | 0 | |
30/05/2018 |
14.31
|
7,460 | 14.28 | 14.31 | 14.11 | 0 | 0 | 0 | |
29/05/2018 |
14.28
|
8,960 | 14.22 | 14.28 | 14.22 | 0 | 0 | 0 | |
28/05/2018 |
14.22
|
4,410 | 14.22 | 14.25 | 14.17 | 0 | 0 | 0 | |
25/05/2018 |
14.22
|
6,350 | 14.28 | 14.28 | 14.17 | 0 | 0 | 0 | |
24/05/2018 |
14.28
|
8,410 | 14.28 | 14.31 | 14.20 | 0 | 0 | 0 | |
23/05/2018 |
14.28
|
8,580 | 14.25 | 14.28 | 14.25 | 0 | 0 | 0 |