Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.50 | 8.06% | 9,400 | -100 | -0.0 |
6.20
6.80
6.70
|
2 tháng
(2024-09-16) |
0.20 | 3.08% | 37,800 | 0 | 0 |
6.20
6.90
6.70
|
3 tháng
(2024-08-16) |
-0.30 | -4.29% | 65,600 | -100 | -0.0 |
6.20
7.30
6.70
|
6 tháng
(2024-05-20) |
-0.40 | -5.63% | 190,000 | 0 | -0 |
6.20
7.30
6.70
|
12 tháng
(2023-11-20) |
-0.10 | -1.47% | 296,600 | -10 | -0.0 |
6.20
7.50
6.70
|
24 tháng
(2022-11-25) |
-0.90 | -11.84% | 784,251 | -8,610 | -0.1 |
6.20
11.90
6.70
|
36 tháng
(2021-11-30) |
-9.30 | -58.12% | 2,868,768 | -8,610 | -0.1 |
6.20
17
6.70
|
60 tháng
(2019-12-11) |
-2.20 | -24.72% | 26,451,403 | -57,905 | -0.4 |
6.20
19.50
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2018 |
10.10
|
1,580,220 | 10.19 | 10.29 | 10.10 | 0 | 0 | 0 | |
23/01/2018 |
10.19
|
1,418,705 | 10.19 | 10.29 | 10.10 | 0 | 1,100 | -0.0 | |
22/01/2018 |
10.19
|
1,804,527 | 10.19 | 10.29 | 10.10 | 0 | 445 | -0.0 | |
19/01/2018 |
10.19
|
1,881,206 | 10.10 | 10.29 | 10.10 | 0 | 0 | 0 | |
18/01/2018 |
10.10
|
2,244,320 | 9.90 | 10.10 | 9.81 | 0 | 0 | 0 | |
17/01/2018 |
9.90
|
1,977,280 | 10.10 | 10.19 | 9.81 | 0 | 0 | 0 | |
16/01/2018 |
10.10
|
1,942,120 | 10.29 | 10.48 | 10.10 | 0 | 0 | 0 | |
15/01/2018 |
10.29
|
2,404,042 | 10.10 | 10.57 | 9.71 | 0 | 0 | 0 | |
12/01/2018 |
10.10
|
2,094,072 | 10.10 | 10.19 | 9.90 | 0 | 0 | 0 | |
11/01/2018 |
10.10
|
2,729,710 | 10 | 10.38 | 9.81 | 0 | 0 | 0 | |
10/01/2018 |
10
|
2,639,665 | 9.62 | 10 | 9.52 | 0 | 0 | 0 | |
09/01/2018 |
9.62
|
1,772,372 | 9.43 | 9.90 | 9.33 | 0 | 0 | 0 | |
08/01/2018 |
9.43
|
1,418,200 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
05/01/2018 |
9.43
|
1,043,604 | 9.52 | 9.62 | 9.24 | 700 | 0 | 0.0 | |
04/01/2018 |
9.52
|
1,529,570 | 9.24 | 9.62 | 9.14 | 0 | 0 | 0 | |
03/01/2018 |
9.24
|
1,011,946 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
02/01/2018 |
9.24
|
875,570 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
29/12/2017 |
9.24
|
988,200 | 9.14 | 9.24 | 9.14 | 600 | 0 | 0.0 | |
28/12/2017 |
9.14
|
804,400 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
27/12/2017 |
9.24
|
885,136 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
26/12/2017 |
9.14
|
860,400 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 | |
25/12/2017 |
9.14
|
1,081,364 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 | |
22/12/2017 |
9.14
|
858,000 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
21/12/2017 |
9.14
|
930,102 | 9.14 | 9.24 | 8.95 | 0 | 0 | 0 | |
20/12/2017 |
9.14
|
963,102 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 | |
19/12/2017 |
9.14
|
914,400 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
18/12/2017 |
9.24
|
1,021,700 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
15/12/2017 |
9.24
|
1,012,915 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
14/12/2017 |
9.14
|
752,202 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 | |
13/12/2017 |
9.05
|
1,023,310 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 | |
12/12/2017 |
8.95
|
1,142,900 | 9.05 | 9.14 | 8.86 | 0 | 0 | 0 | |
11/12/2017 |
9.05
|
953,600 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
08/12/2017 |
9.05
|
806,757 | 9.05 | 9.05 | 8.95 | 0 | 200 | -0.0 | |
07/12/2017 |
9.05
|
702,910 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
06/12/2017 |
9.05
|
1,129,200 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 | |
05/12/2017 |
9.14
|
904,500 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
04/12/2017 |
9.14
|
844,040 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
01/12/2017 |
9.14
|
848,338 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 | |
30/11/2017 |
9.14
|
824,400 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
29/11/2017 |
9.14
|
964,149 | 8.89 | 9.14 | 8.86 | 0 | 0 | 0 | |
28/11/2017 |
8.89
|
1,233,342 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 | |
27/11/2017 |
8.80
|
731,300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
24/11/2017 |
8.80
|
839,568 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
23/11/2017 |
8.80
|
743,110 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 | |
22/11/2017 |
8.71
|
881,200 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 | |
21/11/2017 |
8.71
|
773,200 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
20/11/2017 |
8.80
|
851,060 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
17/11/2017 |
8.89
|
778,800 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
16/11/2017 |
8.80
|
1,024,240 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 | |
15/11/2017 |
8.71
|
788,500 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 | |
14/11/2017 |
8.62
|
955,146 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
13/11/2017 |
8.71
|
878,500 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
10/11/2017 |
8.71
|
780,500 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
09/11/2017 |
8.71
|
913,900 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 | |
08/11/2017 |
8.71
|
861,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
07/11/2017 |
8.71
|
759,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
06/11/2017 |
8.71
|
796,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
03/11/2017 |
8.71
|
921,540 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
02/11/2017 |
8.71
|
1,037,300 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 | |
01/11/2017 |
8.71
|
984,000 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 | |
31/10/2017 |
8.80
|
849,800 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 | |
30/10/2017 |
8.80
|
1,014,200 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
27/10/2017 |
8.80
|
937,100 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
26/10/2017 |
8.80
|
1,045,800 | 8.80 | 8.89 | 8.62 | 0 | 0 | 0 | |
25/10/2017 |
8.80
|
983,500 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
24/10/2017 |
8.89
|
1,058,304 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
23/10/2017 |
8.80
|
1,214,460 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 | |
20/10/2017 |
8.98
|
1,072,500 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 | |
19/10/2017 |
9.07
|
1,043,900 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 | |
18/10/2017 |
9.07
|
1,266,700 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 | |
17/10/2017 |
9.16
|
2,289,230 | 8.98 | 9.43 | 8.98 | 0 | 0 | 0 | |
16/10/2017 |
8.98
|
917,400 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 | |
13/10/2017 |
9.07
|
1,191,460 | 8.80 | 9.16 | 8.71 | 0 | 0 | 0 | |
12/10/2017 |
8.80
|
976,101 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 | |
11/10/2017 |
8.89
|
1,048,520 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 | |
10/10/2017 |
8.89
|
937,700 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 | |
09/10/2017 |
8.98
|
1,106,400 | 8.89 | 9.07 | 8.80 | 0 | 0 | 0 | |
06/10/2017 |
8.89
|
904,200 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
05/10/2017 |
8.89
|
969,044 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
04/10/2017 |
8.89
|
825,400 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
03/10/2017 |
8.89
|
979,316 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 | |
02/10/2017 |
8.89
|
972,704 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
29/09/2017 |
8.89
|
1,032,900 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
28/09/2017 |
8.89
|
955,300 | 8.89 | 8.89 | 8.80 | 1,000 | 0 | 0.0 | |
27/09/2017 |
8.89
|
942,500 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 | |
26/09/2017 |
8.98
|
931,300 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 | |
25/09/2017 |
8.89
|
883,884 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 | |
22/09/2017 |
8.89
|
1,182,722 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
21/09/2017 |
8.98
|
1,072,900 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 | |
20/09/2017 |
8.89
|
1,067,030 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 | |
19/09/2017 |
8.98
|
1,020,760 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 | |
18/09/2017 |
8.98
|
988,600 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 | |
15/09/2017 |
8.98
|
1,128,400 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 | |
14/09/2017 |
9.07
|
1,062,400 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 | |
13/09/2017 |
9.07
|
1,167,752 | 8.98 | 9.16 | 8.89 | 0 | 0 | 0 | |
12/09/2017 |
8.98
|
973,000 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 | |
11/09/2017 |
9.07
|
1,096,100 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 | |
08/09/2017 |
9.16
|
1,346,926 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 | |
07/09/2017 |
9.07
|
1,002,900 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 | |
06/09/2017 |
8.98
|
1,081,350 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |