Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
1.50 | 4.78% | 318,100 | 2,200 | 0.1 |
31.30
33.50
33.10
|
2 tháng
(2025-05-29) |
1.98 | 6.40% | 466,800 | -2,400 | -0.1 |
30.25
33.50
33.10
|
3 tháng
(2025-04-29) |
3.04 | 10.17% | 644,200 | -33,900 | -1.1 |
29.38
33.50
33.10
|
6 tháng
(2025-02-03) |
-3.71 | -10.12% | 2,064,120 | -34,300 | -1.1 |
27.45
39.69
33.10
|
12 tháng
(2024-08-02) |
3.81 | 13.09% | 3,648,390 | -39,000 | -1.2 |
27.45
39.69
33.10
|
24 tháng
(2023-08-08) |
8.36 | 34.05% | 5,323,230 | -93,900 | -2.7 |
23.16
39.69
33.10
|
36 tháng
(2022-08-15) |
9.79 | 42.35% | 6,049,940 | -95,200 | -2.7 |
20.93
39.69
33.10
|
60 tháng
(2020-08-24) |
12.63 | 62.29% | 15,442,286 | -937,890 | -31.6 |
16.44
39.69
33.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
15/05/2018 |
11.70
|
1,100 | 11.70 | 11.70 | 11.17 | 100 | 0 | 0.0 | |
14/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
11/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
10/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
09/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
08/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
07/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
04/05/2018 |
11.70
|
1,900 | 12.42 | 12.42 | 11.31 | 100 | 0 | 0.0 | |
03/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
02/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
27/04/2018 |
12.42
|
9,400 | 11.77 | 12.56 | 11.57 | 9,400 | 0 | 0.2 | |
26/04/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
24/04/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
23/04/2018 |
11.77
|
400 | 11.37 | 11.77 | 11.17 | 100 | 0 | 0.0 | |
20/04/2018 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 100 | 0 | 0.0 | |
19/04/2018 |
11.37
|
300 | 11.77 | 11.77 | 10.71 | 100 | 0 | 0.0 | |
18/04/2018 |
11.77
|
600 | 11.77 | 11.77 | 11.17 | 100 | 0 | 0.0 | |
17/04/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
16/04/2018 |
11.77
|
100 | 11.31 | 11.77 | 11.77 | 100 | 0 | 0.0 | |
13/04/2018 |
11.31
|
100 | 12.16 | 12.16 | 11.31 | 0 | 0 | 0 | |
12/04/2018 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
11/04/2018 |
12.16
|
900 | 11.83 | 12.16 | 12.16 | 100 | 0 | 0.0 | |
10/04/2018 |
11.83
|
100 | 12.49 | 12.49 | 11.83 | 0 | 0 | 0 | |
09/04/2018 |
12.49
|
100 | 12.82 | 12.82 | 12.49 | 100 | 0 | 0.0 | |
06/04/2018 |
12.82
|
300 | 12.82 | 12.82 | 11.64 | 100 | 0 | 0.0 | |
05/04/2018 |
12.82
|
1,400 | 13.15 | 13.80 | 11.83 | 1,300 | 0 | 0.0 | |
04/04/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
03/04/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
02/04/2018 |
13.15
|
100 | 12.82 | 13.15 | 13.15 | 100 | 0 | 0.0 | |
30/03/2018 |
12.82
|
3,000 | 11.77 | 12.82 | 11.77 | 3,000 | 0 | 0.1 | |
29/03/2018 |
11.77
|
400 | 11.37 | 11.77 | 11.77 | 400 | 0 | 0.0 | |
28/03/2018 |
11.37
|
100 | 12.42 | 12.42 | 11.37 | 0 | 0 | 0 | |
27/03/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
26/03/2018 |
12.42
|
200 | 12.42 | 12.42 | 11.24 | 100 | 0 | 0.0 | |
23/03/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
22/03/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
21/03/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
20/03/2018 |
12.42
|
1,300 | 12.42 | 12.42 | 11.50 | 1,100 | 0 | 0.0 | |
19/03/2018 |
12.42
|
2,000 | 11.70 | 12.49 | 11.70 | 800 | 0 | 0.0 | |
16/03/2018 |
11.70
|
200 | 10.98 | 11.83 | 11.70 | 200 | 0 | 0.0 | |
15/03/2018 |
10.98
|
300 | 11.77 | 12.49 | 10.98 | 200 | 0 | 0.0 | |
14/03/2018 |
11.77
|
6,700 | 11.57 | 11.83 | 11.44 | 1,700 | 0 | 0.0 | |
13/03/2018 |
11.57
|
500 | 11.64 | 11.64 | 11.57 | 500 | 0 | 0.0 | |
12/03/2018 |
11.64
|
200 | 11.77 | 11.77 | 11.64 | 200 | 0 | 0.0 | |
09/03/2018 |
11.77
|
300 | 11.50 | 11.77 | 11.70 | 300 | 0 | 0.0 | |
08/03/2018 |
11.50
|
1,700 | 11.70 | 11.70 | 10.91 | 400 | 0 | 0.0 | |
07/03/2018 |
11.70
|
600 | 11.83 | 11.83 | 10.91 | 300 | 0 | 0.0 | |
06/03/2018 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
05/03/2018 |
11.83
|
100 | 11.77 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
02/03/2018 |
11.77
|
4,200 | 11.50 | 11.77 | 10.71 | 300 | 0 | 0.0 | |
01/03/2018 |
11.50
|
300 | 11.50 | 11.83 | 11.50 | 200 | 0 | 0.0 | |
28/02/2018 |
11.50
|
900 | 11.17 | 11.83 | 11.37 | 300 | 0 | 0.0 | |
27/02/2018 |
11.17
|
16,700 | 11.83 | 12.49 | 11.17 | 6,500 | 0 | 0.1 | |
26/02/2018 |
11.83
|
6,200 | 11.77 | 11.90 | 11.17 | 500 | 0 | 0.0 | |
23/02/2018 |
11.77
|
2,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
22/02/2018 |
11.77
|
6,400 | 11.50 | 11.96 | 11.70 | 300 | 0 | 0.0 | |
21/02/2018 |
11.50
|
1,900 | 11.31 | 11.77 | 11.50 | 1,400 | 0 | 0.0 | |
13/02/2018 |
11.31
|
2,400 | 11.24 | 11.50 | 11.17 | 2,400 | 0 | 0.0 | |
12/02/2018 |
11.24
|
2,000 | 11.31 | 12.10 | 10.65 | 1,100 | 0 | 0.0 | |
09/02/2018 |
11.31
|
4,500 | 11.77 | 11.77 | 10.65 | 500 | 0 | 0.0 | |
08/02/2018 |
11.77
|
600 | 11.50 | 12.42 | 11.77 | 600 | 0 | 0.0 | |
07/02/2018 |
11.50
|
200 | 11.44 | 12.42 | 11.50 | 100 | 0 | 0.0 | |
06/02/2018 |
11.44
|
30,700 | 10.71 | 11.50 | 10.65 | 25,200 | 0 | 0.4 | |
05/02/2018 |
10.71
|
2,900 | 11.83 | 12.75 | 10.71 | 500 | 0 | 0.0 | |
02/02/2018 |
11.83
|
4,100 | 12.49 | 12.49 | 11.83 | 0 | 0 | 0 | |
01/02/2018 |
12.49
|
600 | 12.82 | 12.82 | 11.96 | 100 | 0 | 0.0 | |
31/01/2018 |
12.82
|
16,600 | 11.83 | 12.82 | 11.17 | 11,000 | 0 | 0.2 | |
30/01/2018 |
11.83
|
2,600 | 12.10 | 12.10 | 11.83 | 2,000 | 0 | 0.0 | |
29/01/2018 |
12.10
|
1,100 | 12.49 | 12.49 | 12.10 | 1,100 | 0 | 0.0 | |
26/01/2018 |
12.49
|
100 | 11.96 | 12.49 | 12.49 | 100 | 0 | 0.0 | |
25/01/2018 |
11.96
|
3,900 | 13.15 | 13.15 | 11.96 | 1,400 | 0 | 0.0 | |
24/01/2018 |
13.15
|
5,200 | 12.82 | 13.15 | 12.16 | 4,200 | 0 | 0.1 | |
23/01/2018 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
22/01/2018 |
12.82
|
2,200 | 12.69 | 13.15 | 11.83 | 900 | 0 | 0.0 | |
19/01/2018 |
12.69
|
2,800 | 13.08 | 13.80 | 11.96 | 1,900 | 0 | 0.0 | |
18/01/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
17/01/2018 |
13.08
|
400 | 14.07 | 14.07 | 12.69 | 200 | 0 | 0.0 | |
16/01/2018 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
15/01/2018 |
14.07
|
3,800 | 14.13 | 14.13 | 12.82 | 300 | 0 | 0.0 | |
12/01/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
11/01/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
10/01/2018 |
14.13
|
1,800 | 14.40 | 14.40 | 13.15 | 1,200 | 0 | 0.0 | |
09/01/2018 |
14.40
|
300 | 14.59 | 14.59 | 14.13 | 300 | 0 | 0.0 | |
08/01/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
05/01/2018 |
14.59
|
800 | 14.46 | 15.12 | 13.15 | 300 | 0 | 0.0 | |
04/01/2018 |
14.46
|
13,600 | 13.34 | 14.66 | 12.49 | 400 | 0 | 0.0 | |
03/01/2018 |
13.34
|
800 | 13.80 | 14.99 | 13.34 | 100 | 0 | 0.0 | |
02/01/2018 |
13.80
|
400 | 13.74 | 15.05 | 13.80 | 200 | 0 | 0.0 | |
29/12/2017 |
13.74
|
12,000 | 13.15 | 14.46 | 12.23 | 11,500 | 600 | 0.2 | |
28/12/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
28/12/2017 |
13.15
|
6,100 | 12.14 | 13.15 | 12.16 | 400 | 0 | 0.0 | |
27/12/2017 |
12.14
|
7,800 | 13.10 | 13.10 | 12.14 | 400 | 0 | 0.0 | |
26/12/2017 |
13.10
|
24,600 | 12.09 | 13.10 | 11.76 | 1,200 | 1,000 | 0.0 | |
25/12/2017 |
12.09
|
3,520 | 12.14 | 12.25 | 11.23 | 700 | 1,000 | -0.0 | |
22/12/2017 |
12.14
|
2,200 | 11.44 | 12.30 | 11.66 | 1,200 | 100 | 0.0 | |
21/12/2017 |
11.44
|
300 | 11.55 | 11.55 | 11.23 | 200 | 0 | 0.0 | |
20/12/2017 |
11.55
|
5,100 | 11.60 | 11.60 | 10.80 | 100 | 0 | 0.0 | |
19/12/2017 |
11.60
|
1,000 | 11.60 | 11.60 | 10.91 | 200 | 0 | 0.0 | |
18/12/2017 |
11.60
|
1,960 | 11.71 | 11.71 | 10.80 | 1,100 | 0 | 0.0 | |
15/12/2017 |
11.71
|
100 | 11.34 | 11.71 | 11.71 | 100 | 0 | 0.0 |