Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
7.19
|
92,200 | 7.51 | 7.62 | 7.19 | 4,200 | 0 | 0.0 | |
05/02/2021 |
7.51
|
88,000 | 7.55 | 7.62 | 7.47 | 0 | 0 | 0 | |
04/02/2021 |
7.55
|
126,800 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 | |
03/02/2021 |
7.47
|
103,900 | 7.44 | 7.55 | 7.40 | 0 | 0 | 0 | |
02/02/2021 |
7.44
|
282,500 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 | |
01/02/2021 |
7.55
|
593,900 | 7.55 | 7.91 | 7.19 | 0 | 0 | 0 | |
29/01/2021 |
7.55
|
91,900 | 7.51 | 7.83 | 7.04 | 0 | 0 | 0 | |
28/01/2021 |
7.51
|
386,900 | 8.05 | 8.05 | 7.51 | 0 | 0 | 0 | |
27/01/2021 |
8.05
|
716,500 | 8.05 | 8.48 | 7.83 | 0 | 0 | 0 | |
26/01/2021 |
8.05
|
812,300 | 8.12 | 8.16 | 7.62 | 0 | 0 | 0 | |
25/01/2021 |
8.12
|
104,300 | 8.16 | 8.16 | 7.91 | 0 | 0 | 0 | |
22/01/2021 |
8.16
|
103,900 | 8.26 | 8.30 | 7.91 | 0 | 0 | 0 | |
21/01/2021 |
8.26
|
136,800 | 8.19 | 8.62 | 8.23 | 0 | 0 | 0 | |
20/01/2021 |
8.19
|
149,600 | 8.12 | 8.55 | 7.80 | 0 | 0 | 0 | |
19/01/2021 |
8.12
|
525,400 | 8.34 | 8.91 | 7.76 | 0 | 0 | 0 | |
18/01/2021 |
8.34
|
122,900 | 8.41 | 8.62 | 8.30 | 0 | 0 | 0 | |
15/01/2021 |
8.41
|
296,400 | 8.16 | 8.62 | 8.19 | 0 | 0 | 0 | |
14/01/2021 |
8.16
|
190,400 | 8.48 | 8.48 | 7.98 | 0 | 0 | 0 | |
13/01/2021 |
8.48
|
190,500 | 8.52 | 8.91 | 8.44 | 0 | 0 | 0 | |
12/01/2021 |
8.52
|
457,100 | 7.98 | 8.52 | 8.41 | 0 | 0 | 0 | |
11/01/2021 |
7.98
|
409,100 | 7.47 | 7.98 | 7.47 | 0 | 0 | 0 | |
08/01/2021 |
7.47
|
281,400 | 7.47 | 7.58 | 7.40 | 0 | 0 | 0 | |
07/01/2021 |
7.47
|
161,700 | 7.69 | 7.69 | 7.40 | 0 | 0 | 0 | |
06/01/2021 |
7.69
|
198,200 | 7.62 | 7.69 | 7.55 | 0 | 0 | 0 | |
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
05/01/2021 |
7.62
|
194,900 | 7.45 | 7.94 | 7.44 | 0 | 0 | 0 | |
04/01/2021 |
7.45
|
436,200 | 7.38 | 7.64 | 7.38 | 0 | 0 | 0 | |
31/12/2020 |
7.38
|
261,220 | 7.19 | 7.38 | 7.12 | 1,500 | 0 | 0.0 | |
30/12/2020 |
7.19
|
445,710 | 6.73 | 7.19 | 6.76 | 0 | 0 | 0 | |
29/12/2020 |
6.73
|
305,140 | 6.83 | 6.93 | 6.66 | 0 | 0 | 0 | |
28/12/2020 |
6.83
|
360,500 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 | |
25/12/2020 |
6.86
|
282,330 | 6.83 | 6.99 | 6.73 | 0 | 0 | 0 | |
24/12/2020 |
6.83
|
307,780 | 6.86 | 7.12 | 6.47 | 0 | 0 | 0 | |
23/12/2020 |
6.86
|
564,150 | 6.43 | 6.86 | 6.44 | 0 | 0 | 0 | |
22/12/2020 |
6.43
|
217,680 | 6.39 | 6.46 | 6.31 | 0 | 0 | 0 | |
21/12/2020 |
6.39
|
412,330 | 6.34 | 6.46 | 6.34 | 0 | 0 | 0 | |
18/12/2020 |
6.34
|
167,320 | 6.34 | 6.40 | 6.28 | 1,650 | 0 | 0.0 | |
17/12/2020 |
6.34
|
210,530 | 6.40 | 6.41 | 6.32 | 0 | 0 | 0 | |
16/12/2020 |
6.40
|
340,140 | 6.27 | 6.46 | 6.34 | 0 | 0 | 0 | |
15/12/2020 |
6.27
|
228,240 | 6.29 | 6.32 | 6.21 | 0 | 0 | 0 | |
14/12/2020 |
6.29
|
652,990 | 6.18 | 6.37 | 6.19 | 0 | 0 | 0 | |
11/12/2020 |
6.18
|
316,970 | 5.96 | 6.26 | 5.88 | 0 | 0 | 0 | |
10/12/2020 |
5.96
|
264,920 | 5.89 | 6.01 | 5.83 | 0 | 0 | 0 | |
09/12/2020 |
5.89
|
234,440 | 5.97 | 5.98 | 5.83 | 0 | 0 | 0 | |
08/12/2020 |
5.97
|
132,320 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 | |
07/12/2020 |
6.04
|
239,450 | 5.88 | 6.10 | 5.88 | 4,250 | 0 | 0.0 | |
04/12/2020 |
5.88
|
390,260 | 5.78 | 5.98 | 5.78 | 0 | 0 | 0 | |
03/12/2020 |
5.78
|
261,230 | 5.49 | 5.78 | 5.49 | 0 | 0 | 0 | |
02/12/2020 |
5.49
|
81,360 | 5.54 | 5.56 | 5.48 | 0 | 0 | 0 | |
01/12/2020 |
5.54
|
139,770 | 5.55 | 5.61 | 5.46 | 0 | 0 | 0 | |
30/11/2020 |
5.55
|
129,190 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 | |
27/11/2020 |
5.61
|
83,200 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
26/11/2020 |
5.62
|
62,050 | 5.46 | 5.81 | 5.40 | 0 | 0 | 0 | |
25/11/2020 |
5.46
|
334,800 | 5.49 | 5.55 | 5.38 | 0 | 0 | 0 | |
24/11/2020 |
5.49
|
253,070 | 5.65 | 5.68 | 5.48 | 0 | 0 | 0 | |
23/11/2020 |
5.65
|
90,640 | 5.68 | 5.75 | 5.63 | 0 | 0 | 0 | |
20/11/2020 |
5.68
|
130,410 | 5.71 | 5.71 | 5.55 | 0 | 0 | 0 | |
19/11/2020 |
5.71
|
88,250 | 5.71 | 5.72 | 5.64 | 0 | 0 | 0 | |
18/11/2020 |
5.71
|
81,220 | 5.76 | 5.81 | 5.67 | 0 | 0 | 0 | |
17/11/2020 |
5.76
|
197,410 | 5.61 | 5.85 | 5.59 | 0 | 0 | 0 | |
16/11/2020 |
5.61
|
144,260 | 5.44 | 5.62 | 5.39 | 0 | 0 | 0 | |
13/11/2020 |
5.44
|
59,660 | 5.47 | 5.54 | 5.42 | 0 | 0 | 0 | |
12/11/2020 |
5.47
|
55,230 | 5.47 | 5.52 | 5.43 | 0 | 0 | 0 | |
11/11/2020 |
5.47
|
44,230 | 5.46 | 5.48 | 5.42 | 0 | 0 | 0 | |
10/11/2020 |
5.46
|
104,730 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 | |
09/11/2020 |
5.50
|
62,000 | 5.42 | 5.50 | 5.36 | 0 | 0 | 0 | |
06/11/2020 |
5.42
|
26,890 | 5.39 | 5.46 | 5.38 | 0 | 0 | 0 | |
05/11/2020 |
5.39
|
61,910 | 5.46 | 5.47 | 5.39 | 0 | 0 | 0 | |
04/11/2020 |
5.46
|
65,240 | 5.42 | 5.49 | 5.42 | 0 | 0 | 0 | |
03/11/2020 |
5.42
|
147,480 | 5.36 | 5.50 | 5.29 | 0 | 0 | 0 | |
02/11/2020 |
5.36
|
160,490 | 5.36 | 5.53 | 5.32 | 0 | 0 | 0 | |
30/10/2020 |
5.36
|
100,250 | 5.42 | 5.74 | 5.36 | 0 | 0 | 0 | |
29/10/2020 |
5.42
|
148,170 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 | |
28/10/2020 |
5.47
|
100,530 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 | |
27/10/2020 |
5.62
|
125,650 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 | |
26/10/2020 |
5.81
|
186,050 | 5.73 | 6.08 | 5.72 | 0 | 0 | 0 | |
23/10/2020 |
5.73
|
458,740 | 5.36 | 5.73 | 5.25 | 0 | 0 | 0 | |
22/10/2020 |
5.36
|
214,860 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 | |
21/10/2020 |
5.39
|
157,110 | 5.52 | 5.68 | 5.39 | 0 | 0 | 0 | |
20/10/2020 |
5.52
|
148,270 | 5.72 | 5.72 | 5.42 | 0 | 0 | 0 | |
19/10/2020 |
5.72
|
77,840 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 | |
16/10/2020 |
5.89
|
58,380 | 6.01 | 6.07 | 5.82 | 0 | 0 | 0 | |
15/10/2020 |
6.01
|
64,330 | 6.13 | 6.21 | 6.01 | 0 | 0 | 0 | |
14/10/2020 |
6.13
|
93,960 | 5.89 | 6.17 | 5.99 | 0 | 0 | 0 | |
13/10/2020 |
5.89
|
192,780 | 5.98 | 6.02 | 5.88 | 0 | 0 | 0 | |
12/10/2020 |
5.98
|
133,480 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 | |
09/10/2020 |
6.07
|
112,000 | 6.12 | 6.13 | 6.01 | 0 | 0 | 0 | |
08/10/2020 |
6.12
|
189,030 | 6.26 | 6.26 | 6.01 | 0 | 0 | 0 | |
07/10/2020 |
6.26
|
100,900 | 6.32 | 6.32 | 6.21 | 0 | 0 | 0 | |
06/10/2020 |
6.32
|
295,050 | 6.38 | 6.40 | 6.27 | 0 | 0 | 0 | |
05/10/2020 |
6.38
|
223,760 | 6.40 | 6.44 | 6.30 | 0 | 0 | 0 | |
02/10/2020 |
6.40
|
123,320 | 6.47 | 6.53 | 6.02 | 0 | 0 | 0 | |
01/10/2020 |
6.47
|
208,440 | 6.42 | 6.47 | 6.41 | 0 | 0 | 0 | |
30/09/2020 |
6.42
|
242,980 | 6.30 | 6.42 | 6.29 | 0 | 80 | -0.0 | |
29/09/2020 |
6.30
|
162,520 | 6.52 | 6.52 | 6.28 | 0 | 0 | 0 | |
28/09/2020 |
6.52
|
219,930 | 6.40 | 6.57 | 6.34 | 0 | 0 | 0 | |
25/09/2020 |
6.40
|
165,520 | 6.57 | 6.60 | 6.33 | 0 | 0 | 0 | |
24/09/2020 |
6.57
|
276,200 | 6.47 | 6.66 | 6.34 | 0 | 0 | 0 | |
23/09/2020 |
6.47
|
135,370 | 6.50 | 6.53 | 6.30 | 0 | 0 | 0 | |
22/09/2020 |
6.50
|
195,510 | 6.76 | 6.76 | 6.29 | 0 | 0 | 0 | |
21/09/2020 |
6.76
|
378,340 | 6.32 | 6.76 | 6.47 | 0 | 0 | 0 |