Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
11.35
|
1,913,400 | 11.35 | 11.79 | 11.13 | 19,500 | 138,000 | -1.5 | |
05/02/2021 |
11.71
|
1,734,500 | 11.75 | 11.79 | 11.57 | 4,500 | 68,400 | -0.8 | |
04/02/2021 |
11.75
|
1,727,800 | 11.66 | 11.97 | 11.49 | 50,500 | 227,600 | -2.3 | |
03/02/2021 |
11.75
|
2,277,600 | 11.31 | 11.79 | 11.09 | 39,900 | 277,700 | -3.1 | |
02/02/2021 |
11.04
|
2,105,100 | 10.69 | 11.22 | 10.43 | 122,000 | 46,200 | 0.9 | |
01/02/2021 |
10.78
|
5,414,300 | 10.78 | 11.49 | 10.78 | 26,300 | 103,900 | -1.0 | |
29/01/2021 |
11.57
|
2,378,300 | 10.78 | 11.79 | 10.78 | 75,400 | 46,000 | 0.4 | |
28/01/2021 |
11.44
|
4,180,300 | 11.57 | 11.93 | 11.44 | 217,300 | 10,200 | 2.7 | |
27/01/2021 |
12.28
|
3,071,000 | 12.63 | 12.94 | 12.15 | 38,500 | 168,200 | -1.8 | |
26/01/2021 |
12.72
|
2,339,300 | 12.99 | 13.03 | 12.46 | 36,700 | 40,900 | -0.1 | |
25/01/2021 |
12.99
|
3,162,000 | 12.81 | 13.16 | 12.68 | 118,200 | 30,700 | 1.3 | |
22/01/2021 |
12.77
|
1,960,000 | 13.03 | 13.08 | 12.72 | 76,100 | 177,300 | -1.5 | |
21/01/2021 |
12.99
|
2,169,600 | 12.81 | 13.03 | 12.59 | 15,600 | 99,000 | -1.2 | |
20/01/2021 |
12.59
|
2,545,300 | 12.72 | 12.90 | 11.97 | 217,300 | 47,000 | 2.4 | |
19/01/2021 |
12.72
|
4,855,800 | 13.61 | 13.61 | 12.72 | 27,400 | 91,300 | -1.0 | |
18/01/2021 |
13.65
|
2,907,200 | 13.91 | 13.91 | 13.61 | 22,900 | 64,000 | -0.6 | |
15/01/2021 |
13.78
|
3,470,400 | 13.96 | 14.00 | 13.74 | 87,000 | 123,900 | -0.6 | |
14/01/2021 |
13.65
|
4,581,700 | 13.61 | 14.00 | 13.47 | 110,800 | 30,000 | 1.3 | |
13/01/2021 |
13.61
|
4,665,900 | 13.74 | 13.87 | 13.47 | 27,100 | 124,100 | -1.5 | |
12/01/2021 |
13.69
|
3,892,400 | 13.96 | 13.96 | 13.61 | 49,400 | 367,700 | -5.0 | |
11/01/2021 |
13.96
|
4,851,900 | 13.56 | 14.05 | 13.56 | 45,900 | 113,300 | -1.1 | |
08/01/2021 |
13.38
|
4,207,200 | 13.43 | 13.69 | 13.16 | 34,000 | 121,800 | -1.3 | |
07/01/2021 |
13.43
|
6,172,300 | 12.90 | 13.43 | 12.72 | 205,700 | 5,800 | 3.0 | |
06/01/2021 |
12.85
|
4,532,300 | 12.94 | 13.03 | 12.81 | 149,100 | 9,400 | 2.0 | |
05/01/2021 |
12.81
|
2,545,400 | 12.72 | 12.94 | 12.72 | 45,100 | 7,900 | 0.5 | |
04/01/2021 |
12.85
|
4,501,400 | 12.81 | 13.08 | 12.81 | 12,600 | 27,700 | -0.2 | |
31/12/2020 |
12.72
|
2,148,310 | 12.81 | 12.90 | 12.72 | 9,780 | 49,110 | -0.6 | |
30/12/2020 |
12.77
|
4,789,590 | 12.77 | 12.99 | 12.37 | 49,160 | 4,870 | 0.6 | |
29/12/2020 |
12.37
|
3,781,120 | 12.37 | 12.59 | 12.28 | 148,970 | 9,710 | 2.0 | |
28/12/2020 |
12.46
|
3,385,650 | 12.55 | 12.72 | 12.24 | 76,560 | 14,570 | 0.9 | |
25/12/2020 |
12.37
|
3,203,980 | 12.02 | 12.50 | 11.93 | 161,510 | 10,650 | 2.1 | |
24/12/2020 |
11.93
|
4,753,440 | 12.46 | 12.50 | 11.62 | 18,440 | 74,910 | -0.7 | |
23/12/2020 |
12.46
|
2,965,310 | 12.81 | 12.85 | 12.37 | 6,200 | 15,400 | -0.1 | |
22/12/2020 |
12.77
|
4,665,730 | 12.59 | 12.94 | 12.37 | 148,650 | 34,110 | 1.7 | |
21/12/2020 |
12.59
|
7,465,300 | 11.79 | 12.59 | 11.79 | 381,050 | 175,300 | 2.9 | |
18/12/2020 |
11.79
|
2,515,360 | 11.66 | 11.79 | 11.62 | 58,680 | 10,000 | 0.6 | |
17/12/2020 |
11.66
|
3,706,540 | 11.75 | 11.84 | 11.57 | 93,990 | 0 | 1.2 | |
16/12/2020 |
11.79
|
2,207,590 | 11.79 | 12.06 | 11.79 | 80,770 | 32,430 | 0.7 | |
15/12/2020 |
11.75
|
3,621,140 | 11.49 | 11.88 | 11.44 | 242,110 | 7,900 | 3.1 | |
14/12/2020 |
11.53
|
3,149,440 | 11.49 | 11.71 | 11.44 | 73,530 | 6,840 | 0.9 | |
11/12/2020 |
11.44
|
1,892,560 | 11.35 | 11.49 | 11.18 | 77,620 | 0 | 1.0 | |
10/12/2020 |
11.35
|
2,623,550 | 11.71 | 11.75 | 11.35 | 42,430 | 10,220 | 0.4 | |
09/12/2020 |
11.71
|
4,639,140 | 11.40 | 11.84 | 11.40 | 202,630 | 14,850 | 2.5 | |
08/12/2020 |
11.40
|
2,433,940 | 11.44 | 11.49 | 11.13 | 22,510 | 13,630 | 0.1 | |
07/12/2020 |
11.44
|
2,537,880 | 11.44 | 11.62 | 11.35 | 21,290 | 8,730 | 0.2 | |
04/12/2020 |
11.31
|
3,316,140 | 11.44 | 11.66 | 11.31 | 73,710 | 47,890 | 0.3 | |
03/12/2020 |
11.40
|
1,883,390 | 11.31 | 11.44 | 11.26 | 151,460 | 16,810 | 1.7 | |
02/12/2020 |
11.40
|
4,030,090 | 11.22 | 11.66 | 11.09 | 61,900 | 110 | 0.8 | |
01/12/2020 |
11.13
|
2,949,630 | 10.96 | 11.22 | 10.87 | 112,660 | 1,190 | 1.4 | |
30/11/2020 |
11.22
|
6,342,150 | 10.82 | 11.40 | 10.78 | 81,980 | 42,630 | 0.5 | |
27/11/2020 |
10.82
|
1,975,170 | 10.78 | 10.87 | 10.69 | 27,780 | 30 | 0.3 | |
26/11/2020 |
10.78
|
2,486,170 | 10.60 | 10.96 | 10.56 | 29,440 | 11,750 | 0.2 | |
25/11/2020 |
10.65
|
1,843,450 | 10.78 | 10.87 | 10.65 | 8,160 | 1,850 | 0.1 | |
24/11/2020 |
10.69
|
3,395,440 | 10.82 | 10.87 | 10.56 | 73,370 | 14,300 | 0.7 | |
23/11/2020 |
10.87
|
1,749,730 | 10.87 | 11.00 | 10.73 | 2,820 | 9,310 | -0.1 | |
20/11/2020 |
10.87
|
4,063,080 | 11.31 | 11.31 | 10.87 | 27,840 | 72,860 | -0.5 | |
19/11/2020 |
10.87
|
6,421,330 | 10.20 | 10.87 | 10.20 | 25,520 | 366,860 | -4.2 | |
18/11/2020 |
10.16
|
1,095,490 | 10.16 | 10.16 | 10.07 | 47,450 | 0 | 0.5 | |
17/11/2020 |
10.12
|
1,212,580 | 9.98 | 10.16 | 9.90 | 34,740 | 1,000 | 0.4 | |
16/11/2020 |
9.90
|
944,880 | 9.98 | 10.07 | 9.90 | 21,700 | 0 | 0.2 | |
13/11/2020 |
9.94
|
771,520 | 9.98 | 9.98 | 9.90 | 32,100 | 0 | 0.4 | |
12/11/2020 |
9.98
|
721,650 | 9.94 | 10.03 | 9.94 | 12,540 | 22,000 | -0.1 | |
11/11/2020 |
9.98
|
823,420 | 9.94 | 10.07 | 9.90 | 7,760 | 0 | 0.1 | |
10/11/2020 |
9.90
|
933,460 | 10.07 | 10.12 | 9.90 | 2,540 | 3,000 | -0.0 | |
09/11/2020 |
9.94
|
1,577,050 | 9.81 | 10.07 | 9.76 | 1,230 | 0 | 0.0 | |
06/11/2020 |
9.72
|
432,840 | 9.72 | 9.81 | 9.67 | 13,710 | 0 | 0.2 | |
05/11/2020 |
9.72
|
692,060 | 9.72 | 9.90 | 9.72 | 18,230 | 130,000 | -1.2 | |
04/11/2020 |
9.90
|
996,980 | 9.76 | 9.98 | 9.72 | 13,520 | 0 | 0.1 | |
03/11/2020 |
9.72
|
556,250 | 9.76 | 9.76 | 9.67 | 41,450 | 0 | 0.5 | |
02/11/2020 |
9.72
|
634,490 | 9.67 | 9.72 | 9.59 | 5,100 | 0 | 0.1 | |
30/10/2020 |
9.63
|
1,028,570 | 9.72 | 9.72 | 9.54 | 1,420 | 5,400 | -0.0 | |
29/10/2020 |
9.59
|
1,207,870 | 9.72 | 9.76 | 9.54 | 70,100 | 15,010 | 0.6 | |
28/10/2020 |
9.54
|
1,801,280 | 9.90 | 9.94 | 9.54 | 76,610 | 72,820 | 0.0 | |
27/10/2020 |
9.94
|
2,122,310 | 10.16 | 10.25 | 9.94 | 54,350 | 156,550 | -0.6 | |
26/10/2020 |
10.20
|
1,049,870 | 10.34 | 10.38 | 10.20 | 30,560 | 3,260 | 0.3 | |
23/10/2020 |
10.29
|
973,590 | 10.38 | 10.38 | 10.25 | 0 | 4,170 | -0.0 | |
22/10/2020 |
10.34
|
1,063,660 | 10.34 | 10.38 | 10.25 | 29,850 | 8,320 | 0.3 | |
21/10/2020 |
10.34
|
1,351,110 | 10.47 | 10.51 | 10.34 | 16,330 | 75,090 | -0.7 | |
20/10/2020 |
10.47
|
1,186,420 | 10.43 | 10.51 | 10.43 | 51,380 | 4,510 | 0.6 | |
19/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
19/10/2020 |
10.51
|
1,699,360 | 10.60 | 10.60 | 10.47 | 62,020 | 3,010 | 0.7 | |
16/10/2020 |
10.35
|
1,698,380 | 10.27 | 10.39 | 10.18 | 40,980 | 10,550 | 0.4 | |
15/10/2020 |
10.27
|
1,251,820 | 10.31 | 10.35 | 10.27 | 14,540 | 0 | 0.2 | |
14/10/2020 |
10.31
|
1,260,590 | 10.27 | 10.35 | 10.22 | 91,890 | 64,750 | 0.3 | |
13/10/2020 |
10.22
|
1,050,400 | 10.27 | 10.31 | 10.18 | 90 | 10 | 0.0 | |
12/10/2020 |
10.22
|
1,396,750 | 10.39 | 10.39 | 10.22 | 14,350 | 48,580 | -0.4 | |
09/10/2020 |
10.31
|
1,400,860 | 10.27 | 10.48 | 10.27 | 54,070 | 1,000 | 0.7 | |
08/10/2020 |
10.27
|
2,373,770 | 10.43 | 10.43 | 10.22 | 8,000 | 5,000 | 0.0 | |
07/10/2020 |
10.39
|
1,682,820 | 10.52 | 10.56 | 10.39 | 24,760 | 22,010 | 0.0 | |
06/10/2020 |
10.56
|
3,310,270 | 10.56 | 10.73 | 10.48 | 26,130 | 3,100 | 0.3 | |
05/10/2020 |
10.48
|
4,522,700 | 10.31 | 10.64 | 10.22 | 35,540 | 40,800 | -0.1 | |
02/10/2020 |
10.22
|
2,669,380 | 10.31 | 10.39 | 10.05 | 15,670 | 150 | 0.2 | |
01/10/2020 |
10.31
|
1,474,770 | 10.35 | 10.35 | 10.27 | 14,010 | 640 | 0.2 | |
30/09/2020 |
10.22
|
1,213,000 | 10.18 | 10.27 | 10.14 | 5,040 | 0 | 0.1 | |
29/09/2020 |
10.18
|
3,391,200 | 10.39 | 10.39 | 10.18 | 6,980 | 30,130 | -0.3 | |
28/09/2020 |
10.35
|
1,711,360 | 10.35 | 10.39 | 10.27 | 15,450 | 12,890 | 0.0 | |
25/09/2020 |
10.31
|
1,256,720 | 10.43 | 10.52 | 10.31 | 1,980 | 31,060 | -0.4 | |
24/09/2020 |
10.43
|
3,519,520 | 10.39 | 10.60 | 10.35 | 45,650 | 11,600 | 0.4 | |
23/09/2020 |
10.43
|
3,540,530 | 10.22 | 10.48 | 10.22 | 22,260 | 0 | 0.3 | |
22/09/2020 |
10.22
|
1,679,710 | 10.18 | 10.31 | 10.14 | 33,380 | 0 | 0.4 | |
21/09/2020 |
10.22
|
2,913,310 | 10.31 | 10.43 | 10.22 | 10,200 | 62,890 | -0.6 |