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) |
0.40 | 1.58% | 4,668,900 | 0 | 0 |
24.90
26.45
26.45
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,705,400 | -300 | -0.0 |
23.75
26.45
26.45
|
3 tháng
(2024-06-21) |
-0.35 | -1.35% | 15,535,900 | -300 | -0.0 |
23.75
27.30
26.45
|
6 tháng
(2024-03-25) |
3.10 | 13.75% | 22,729,800 | -2,000 | -0.0 |
18.65
27.30
26.45
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 30,011,600 | -2,000 | -0.0 |
18.65
27.30
26.45
|
24 tháng
(2022-09-30) |
0.29 | 1.13% | 117,811,300 | -33,153 | -37.7 |
17.20
31.55
26.45
|
36 tháng
(2021-10-05) |
3.79 | 17.32% | 600,720,200 | -1,146,054 | -71.8 |
10.50
37.45
26.45
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,747,890 | -978,644 | -71.1 |
4.89
37.45
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
14.22
|
2,078,000 | 13.58 | 14.35 | 13.58 | 0 | 0 | 0 | |
04/02/2021 |
13.58
|
991,700 | 13.70 | 13.75 | 13.49 | 0 | 0 | 0 | |
03/02/2021 |
13.70
|
1,266,700 | 13.70 | 13.92 | 13.49 | 0 | 200 | -0.0 | |
02/02/2021 |
13.70
|
1,329,100 | 13.06 | 13.70 | 12.80 | 0 | 0 | 0 | |
01/02/2021 |
13.06
|
1,401,500 | 13.45 | 13.92 | 12.89 | 0 | 289,200 | -4.5 | |
29/01/2021 |
13.45
|
1,735,000 | 12.59 | 13.45 | 12.63 | 0 | 0 | 0 | |
28/01/2021 |
12.59
|
3,455,000 | 13.15 | 14.01 | 12.29 | 1,000 | 100 | 0.0 | |
27/01/2021: Quyền mua cổ phiếu: 100000/57143 Giá: 10 (Volume + 57.14%, Ratio=0.57) | |||||||||
27/01/2021 |
13.15
|
1,476,300 | 12.31 | 13.15 | 12.89 | 2,000 | 4,800 | -0.0 | |
26/01/2021 |
12.31
|
3,880,200 | 12.16 | 12.82 | 12.02 | 218,500 | 0 | 3.6 | |
25/01/2021 |
12.16
|
4,494,300 | 11.47 | 12.24 | 11.14 | 490,000 | 0 | 8.2 | |
22/01/2021 |
11.47
|
1,494,200 | 11.69 | 11.69 | 11.43 | 0 | 0 | 0 | |
21/01/2021 |
11.69
|
1,476,500 | 11.06 | 11.69 | 10.84 | 600 | 0 | 0.0 | |
20/01/2021 |
11.06
|
2,714,400 | 10.48 | 11.21 | 9.75 | 0 | 0 | 0 | |
19/01/2021 |
10.48
|
1,982,800 | 11.25 | 11.25 | 10.48 | 0 | 20,000 | -0.3 | |
18/01/2021 |
11.25
|
2,493,800 | 11.76 | 11.80 | 11.25 | 0 | 0 | 0 | |
15/01/2021 |
11.76
|
2,476,800 | 12.05 | 12.09 | 11.65 | 0 | 0 | 0 | |
14/01/2021 |
12.05
|
1,742,100 | 12.20 | 12.31 | 11.80 | 4,400 | 0 | 0.1 | |
13/01/2021 |
12.20
|
1,570,600 | 12.31 | 12.46 | 12.16 | 8,600 | 0 | 0.1 | |
12/01/2021 |
12.31
|
1,080,900 | 12.42 | 12.53 | 12.16 | 0 | 0 | 0 | |
11/01/2021 |
12.42
|
1,980,800 | 12.38 | 12.49 | 11.80 | 0 | 5,000 | -0.1 | |
08/01/2021 |
12.38
|
1,233,800 | 12.16 | 12.75 | 12.09 | 0 | 0 | 0 | |
07/01/2021 |
12.16
|
1,245,600 | 11.98 | 12.35 | 11.98 | 0 | 1,000 | -0.0 | |
06/01/2021 |
11.98
|
1,975,500 | 11.43 | 12.20 | 11.50 | 0 | 0 | 0 | |
05/01/2021 |
11.43
|
1,480,300 | 11.14 | 11.65 | 11.03 | 0 | 0 | 0 | |
04/01/2021 |
11.14
|
1,893,700 | 10.77 | 11.28 | 10.77 | 0 | 0 | 0 | |
31/12/2020 |
10.77
|
763,500 | 10.55 | 10.84 | 10.48 | 0 | 0 | 0 | |
30/12/2020 |
10.55
|
1,272,370 | 10.88 | 10.99 | 10.33 | 0 | 0 | 0 | |
29/12/2020 |
10.88
|
1,196,240 | 10.99 | 11.14 | 10.73 | 0 | 8,000 | -0.1 | |
28/12/2020 |
10.99
|
1,699,290 | 11.10 | 11.32 | 10.88 | 0 | 25,000 | -0.4 | |
25/12/2020 |
11.10
|
1,949,060 | 10.81 | 11.21 | 10.70 | 0 | 20,000 | -0.3 | |
24/12/2020 |
10.81
|
1,816,820 | 10.62 | 10.99 | 9.97 | 3,000 | 0 | 0.0 | |
23/12/2020 |
10.62
|
3,143,930 | 10.48 | 11.21 | 10.40 | 0 | 0 | 0 | |
22/12/2020 |
10.48
|
2,423,570 | 10.00 | 10.59 | 9.89 | 0 | 0 | 0 | |
21/12/2020 |
10.00
|
1,497,440 | 10.08 | 10.26 | 9.82 | 40,000 | 0 | 0.5 | |
18/12/2020 |
10.08
|
889,750 | 9.97 | 10.15 | 9.89 | 0 | 0 | 0 | |
17/12/2020 |
9.97
|
1,327,080 | 10.11 | 10.40 | 9.86 | 0 | 0 | 0 | |
16/12/2020 |
10.11
|
2,308,820 | 9.56 | 10.22 | 9.38 | 2,000 | 600 | 0.0 | |
15/12/2020 |
9.56
|
1,347,370 | 9.64 | 9.75 | 9.45 | 0 | 200 | -0.0 | |
14/12/2020 |
9.64
|
1,463,800 | 9.56 | 9.71 | 9.45 | 3,000 | 0 | 0.0 | |
11/12/2020 |
9.56
|
924,520 | 9.56 | 9.75 | 9.42 | 0 | 0 | 0 | |
10/12/2020 |
9.56
|
2,411,800 | 9.45 | 10.00 | 9.45 | 0 | 700 | -0.0 | |
09/12/2020 |
9.45
|
1,670,820 | 9.20 | 9.60 | 9.16 | 0 | 1,200 | -0.0 | |
08/12/2020 |
9.20
|
1,611,450 | 9.38 | 9.67 | 9.16 | 200 | 500 | -0.0 | |
07/12/2020 |
9.38
|
1,933,620 | 8.79 | 9.38 | 9.16 | 0 | 0 | 0 | |
04/12/2020 |
8.79
|
3,120,130 | 8.24 | 8.79 | 8.32 | 1,000 | 0 | 0.0 | |
03/12/2020 |
8.24
|
858,930 | 7.95 | 8.35 | 7.95 | 0 | 0 | 0 | |
02/12/2020 |
7.95
|
546,210 | 7.95 | 8.06 | 7.88 | 2,000 | 0 | 0.0 | |
01/12/2020 |
7.95
|
921,180 | 8.13 | 8.13 | 7.84 | 0 | 0 | 0 | |
30/11/2020 |
8.13
|
315,990 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 | |
27/11/2020 |
8.17
|
996,140 | 8.24 | 8.43 | 8.17 | 0 | 0 | 0 | |
26/11/2020 |
8.24
|
2,072,740 | 7.95 | 8.35 | 7.91 | 0 | 0 | 0 | |
25/11/2020 |
7.95
|
790,640 | 7.95 | 8.17 | 7.95 | 0 | 0 | 0 | |
24/11/2020 |
7.95
|
638,410 | 7.95 | 7.95 | 7.84 | 30,000 | 0 | 0.3 | |
23/11/2020 |
7.95
|
274,670 | 7.95 | 8.02 | 7.84 | 0 | 0 | 0 | |
20/11/2020 |
7.95
|
459,780 | 8.06 | 8.13 | 7.95 | 0 | 0 | 0 | |
19/11/2020 |
8.06
|
1,445,970 | 7.62 | 8.06 | 7.58 | 0 | 0 | 0 | |
18/11/2020 |
7.62
|
490,280 | 7.66 | 7.69 | 7.62 | 0 | 0 | 0 | |
17/11/2020 |
7.66
|
444,360 | 7.62 | 7.73 | 7.58 | 0 | 0 | 0 | |
16/11/2020 |
7.62
|
550,110 | 7.73 | 7.77 | 7.62 | 0 | 0 | 0 | |
13/11/2020 |
7.73
|
245,600 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 | |
12/11/2020 |
7.77
|
215,570 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 | |
11/11/2020 |
7.77
|
145,840 | 7.73 | 7.80 | 7.69 | 0 | 0 | 0 | |
10/11/2020 |
7.73
|
368,580 | 7.80 | 7.95 | 7.69 | 0 | 0 | 0 | |
09/11/2020 |
7.80
|
339,110 | 7.69 | 7.84 | 7.69 | 0 | 0 | 0 | |
06/11/2020 |
7.69
|
195,240 | 7.77 | 7.77 | 7.62 | 0 | 0 | 0 | |
05/11/2020 |
7.77
|
100,890 | 7.84 | 7.91 | 7.69 | 0 | 0 | 0 | |
04/11/2020 |
7.84
|
437,110 | 7.66 | 7.99 | 7.66 | 650 | 0 | 0.0 | |
03/11/2020 |
7.66
|
198,770 | 7.55 | 7.66 | 7.55 | 0 | 0 | 0 | |
02/11/2020 |
7.55
|
205,110 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 | |
30/10/2020 |
7.47
|
295,900 | 7.40 | 7.73 | 7.47 | 0 | 0 | 0 | |
29/10/2020 |
7.40
|
487,570 | 7.55 | 7.55 | 7.33 | 0 | 0 | 0 | |
28/10/2020 |
7.55
|
1,349,440 | 7.88 | 7.91 | 7.55 | 0 | 51,500 | -0.5 | |
27/10/2020 |
7.88
|
628,930 | 7.99 | 7.99 | 7.88 | 200 | 0 | 0.0 | |
26/10/2020 |
7.99
|
333,270 | 8.17 | 8.21 | 7.99 | 0 | 0 | 0 | |
23/10/2020 |
8.17
|
726,950 | 8.13 | 8.35 | 8.06 | 0 | 0 | 0 | |
22/10/2020 |
8.13
|
610,010 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 | |
21/10/2020 |
7.91
|
317,600 | 8.06 | 8.10 | 7.91 | 0 | 0 | 0 | |
20/10/2020 |
8.06
|
374,290 | 8.17 | 8.24 | 7.99 | 0 | 0 | 0 | |
19/10/2020 |
8.17
|
829,820 | 7.91 | 8.21 | 7.88 | 0 | 0 | 0 | |
16/10/2020 |
7.91
|
508,390 | 7.95 | 7.99 | 7.84 | 0 | 2,000 | -0.0 | |
15/10/2020 |
7.95
|
282,310 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
14/10/2020 |
8.02
|
292,420 | 8.17 | 8.24 | 8.02 | 0 | 0 | 0 | |
13/10/2020 |
8.17
|
904,560 | 7.88 | 8.32 | 7.84 | 100 | 0 | 0.0 | |
12/10/2020 |
7.88
|
716,980 | 7.95 | 8.06 | 7.80 | 3,000 | 0 | 0.0 | |
09/10/2020 |
7.95
|
549,450 | 7.88 | 8.06 | 7.88 | 0 | 0 | 0 | |
08/10/2020 |
7.88
|
877,840 | 7.99 | 8.02 | 7.88 | 100 | 0 | 0.0 | |
07/10/2020 |
7.99
|
778,490 | 8.13 | 8.17 | 7.99 | 180 | 0 | 0.0 | |
06/10/2020 |
8.13
|
520,910 | 8.21 | 8.32 | 8.10 | 0 | 0 | 0 | |
05/10/2020 |
8.21
|
537,960 | 8.13 | 8.28 | 8.10 | 0 | 0 | 0 | |
02/10/2020 |
8.13
|
809,220 | 8.32 | 8.32 | 7.80 | 0 | 0 | 0 | |
01/10/2020 |
8.32
|
553,770 | 8.17 | 8.46 | 8.21 | 0 | 0 | 0 | |
30/09/2020 |
8.17
|
711,100 | 7.95 | 8.17 | 7.88 | 0 | 100 | -0.0 | |
29/09/2020 |
7.95
|
1,272,740 | 8.50 | 8.65 | 7.91 | 0 | 0 | 0 | |
28/09/2020 |
8.50
|
685,360 | 8.39 | 8.61 | 8.35 | 0 | 1,000 | -0.0 | |
25/09/2020 |
8.39
|
659,420 | 8.50 | 8.65 | 8.32 | 0 | 0 | 0 | |
24/09/2020 |
8.50
|
1,407,960 | 8.28 | 8.68 | 8.13 | 0 | 0 | 0 | |
23/09/2020 |
8.28
|
591,170 | 8.43 | 8.50 | 8.24 | 10,000 | 0 | 0.1 | |
22/09/2020 |
8.43
|
1,371,350 | 8.35 | 8.79 | 8.35 | 100 | 0 | 0.0 | |
21/09/2020 |
8.35
|
2,636,130 | 7.84 | 8.35 | 7.84 | 0 | 120 | -0.0 | |
18/09/2020 |
7.84
|
465,270 | 7.66 | 7.99 | 7.66 | 0 | 0 | 0 |