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) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.97
|
1,079,800 | 8.00 | 8.10 | 7.97 | 37,600 | 156,700 | -2.8 | |
04/02/2021 |
8.00
|
919,800 | 8.00 | 8.04 | 7.90 | 19,700 | 96,800 | -1.8 | |
03/02/2021 |
8.00
|
1,343,900 | 8.04 | 8.10 | 7.93 | 117,600 | 222,200 | -2.5 | |
02/02/2021 |
8.04
|
1,722,700 | 7.73 | 8.07 | 7.70 | 130,100 | 10,100 | 2.8 | |
01/02/2021 |
7.73
|
1,418,400 | 7.90 | 7.97 | 7.68 | 16,700 | 131,800 | -2.7 | |
29/01/2021 |
7.90
|
2,001,000 | 7.67 | 8.19 | 7.14 | 55,700 | 43,100 | 0.3 | |
28/01/2021 |
7.67
|
1,882,700 | 8.24 | 8.24 | 7.67 | 19,500 | 20,600 | -0.0 | |
27/01/2021 |
8.24
|
2,350,000 | 8.35 | 8.51 | 8.14 | 25,400 | 121,900 | -2.4 | |
26/01/2021 |
8.35
|
1,269,300 | 8.56 | 8.56 | 8.20 | 0 | 85,500 | -2.1 | |
25/01/2021 |
8.56
|
2,076,600 | 8.54 | 8.64 | 8.24 | 10,000 | 123,100 | -2.9 | |
22/01/2021 |
8.54
|
2,510,300 | 8.34 | 8.84 | 8.27 | 171,900 | 23,400 | 3.8 | |
21/01/2021 |
8.34
|
1,968,400 | 8.24 | 8.41 | 8.05 | 95,700 | 3,200 | 2.3 | |
20/01/2021 |
8.24
|
2,098,600 | 8.67 | 8.74 | 8.07 | 3,500 | 42,800 | -1.0 | |
19/01/2021 |
8.67
|
1,010,500 | 8.98 | 8.98 | 8.37 | 10,800 | 31,200 | -0.5 | |
18/01/2021 |
8.98
|
1,696,600 | 9.14 | 9.20 | 8.91 | 3,400 | 226,100 | -6.0 | |
15/01/2021 |
9.14
|
2,208,800 | 9.25 | 9.25 | 8.99 | 8,600 | 312,900 | -8.2 | |
14/01/2021 |
9.25
|
1,869,900 | 9.51 | 9.51 | 9.21 | 12,500 | 276,800 | -7.3 | |
13/01/2021 |
9.51
|
2,025,700 | 9.55 | 9.72 | 9.35 | 500 | 106,900 | -3.0 | |
12/01/2021 |
9.55
|
1,723,500 | 9.62 | 9.75 | 9.46 | 28,600 | 61,700 | -0.9 | |
11/01/2021 |
9.62
|
1,665,100 | 9.58 | 9.73 | 9.55 | 34,400 | 129,300 | -2.7 | |
08/01/2021 |
9.58
|
1,796,600 | 9.51 | 9.82 | 9.50 | 46,600 | 0 | 1.3 | |
07/01/2021 |
9.51
|
1,776,600 | 9.58 | 9.68 | 9.40 | 7,000 | 428,100 | -11.8 | |
06/01/2021 |
9.58
|
1,510,800 | 9.72 | 9.82 | 9.55 | 70,000 | 252,700 | -5.2 | |
05/01/2021 |
9.72
|
1,944,200 | 9.45 | 9.75 | 9.38 | 55,300 | 5,200 | 1.4 | |
04/01/2021 |
9.45
|
1,692,900 | 9.65 | 9.73 | 9.43 | 3,900 | 166,300 | -4.6 | |
31/12/2020 |
9.65
|
1,770,520 | 9.78 | 9.88 | 9.57 | 15,950 | 73,110 | -1.6 | |
30/12/2020 |
9.78
|
1,742,500 | 9.78 | 9.97 | 9.77 | 112,110 | 0 | 3.3 | |
29/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
29/12/2020 |
9.78
|
1,850,020 | 9.74 | 9.92 | 9.67 | 126,310 | 0 | 3.7 | |
28/12/2020 |
9.74
|
2,332,250 | 9.58 | 9.86 | 9.61 | 218,040 | 4,000 | 7.5 | |
25/12/2020 |
9.58
|
2,153,280 | 9.25 | 9.60 | 9.19 | 47,580 | 51,610 | -0.1 | |
24/12/2020 |
9.25
|
1,150,430 | 9.46 | 9.51 | 9.11 | 23,250 | 44,690 | -0.7 | |
23/12/2020 |
9.46
|
2,037,940 | 9.25 | 9.67 | 9.23 | 192,100 | 3,650 | 6.4 | |
22/12/2020 |
9.25
|
1,622,990 | 9.02 | 9.25 | 8.88 | 19,540 | 3,390 | 0.5 | |
21/12/2020 |
9.02
|
1,297,480 | 9.13 | 9.16 | 8.94 | 1,750 | 246,730 | -7.9 | |
18/12/2020 |
9.13
|
1,254,500 | 9.30 | 9.33 | 9.09 | 0 | 118,790 | -3.9 | |
17/12/2020 |
9.30
|
1,174,440 | 9.33 | 9.44 | 9.27 | 24,910 | 18,300 | 0.2 | |
16/12/2020 |
9.33
|
1,569,080 | 9.19 | 9.39 | 9.16 | 89,840 | 20,000 | 2.3 | |
15/12/2020 |
9.19
|
1,518,140 | 9.08 | 9.25 | 9.06 | 67,220 | 20,000 | 1.5 | |
14/12/2020 |
9.08
|
1,224,540 | 9.09 | 9.16 | 9.06 | 21,330 | 5,000 | 0.5 | |
11/12/2020 |
9.09
|
1,432,140 | 9.06 | 9.16 | 8.92 | 0 | 13,020 | -0.4 | |
10/12/2020 |
9.06
|
797,160 | 9.27 | 9.33 | 9.06 | 0 | 60,470 | -2.0 | |
09/12/2020 |
9.27
|
1,058,090 | 9.39 | 9.53 | 9.23 | 7,550 | 5,710 | 0.1 | |
08/12/2020 |
9.39
|
1,204,710 | 9.29 | 9.53 | 9.22 | 28,620 | 4,000 | 0.8 | |
07/12/2020 |
9.29
|
1,313,270 | 9.08 | 9.36 | 9.05 | 78,580 | 9,620 | 2.3 | |
04/12/2020 |
9.08
|
800,570 | 9.02 | 9.11 | 8.97 | 0 | 40 | -0.0 | |
03/12/2020 |
9.02
|
672,750 | 9.02 | 9.06 | 8.95 | 24,490 | 9,710 | 0.5 | |
02/12/2020 |
9.02
|
988,510 | 9.13 | 9.22 | 8.97 | 13,280 | 39,440 | -0.8 | |
01/12/2020 |
9.13
|
1,092,090 | 9.12 | 9.19 | 8.99 | 17,520 | 16,860 | 0.0 | |
30/11/2020 |
9.12
|
891,480 | 9.02 | 9.25 | 9.01 | 24,320 | 15,000 | 0.3 | |
27/11/2020 |
9.02
|
1,040,180 | 8.90 | 9.11 | 8.88 | 45,940 | 0 | 1.5 | |
26/11/2020 |
8.90
|
960,450 | 8.85 | 8.97 | 8.74 | 8,000 | 0 | 0.3 | |
25/11/2020 |
8.85
|
911,170 | 8.88 | 9.11 | 8.83 | 4,410 | 49,290 | -1.4 | |
24/11/2020 |
8.88
|
753,660 | 8.71 | 9.11 | 8.77 | 1,500 | 85,180 | -2.7 | |
23/11/2020 |
8.71
|
1,456,620 | 8.15 | 8.71 | 8.10 | 67,880 | 5,000 | 1.9 | |
20/11/2020 |
8.15
|
1,122,650 | 8.03 | 8.24 | 7.91 | 26,300 | 0 | 0.8 | |
19/11/2020 |
8.03
|
715,070 | 8.13 | 8.18 | 8.00 | 17,600 | 0 | 0.5 | |
18/11/2020 |
8.13
|
1,516,390 | 7.90 | 8.24 | 7.86 | 24,880 | 5,000 | 0.6 | |
17/11/2020 |
7.90
|
1,436,680 | 7.42 | 7.90 | 7.34 | 22,490 | 7,390 | 0.4 | |
16/11/2020 |
7.42
|
881,990 | 7.55 | 7.59 | 7.40 | 5,100 | 20,930 | -0.4 | |
13/11/2020 |
7.55
|
978,130 | 7.45 | 7.62 | 7.48 | 47,740 | 10,970 | 1.0 | |
12/11/2020 |
7.45
|
1,351,380 | 7.20 | 7.56 | 7.20 | 43,340 | 222,050 | -4.7 | |
11/11/2020 |
7.20
|
855,930 | 7.17 | 7.28 | 7.12 | 1,000 | 18,620 | -0.5 | |
10/11/2020 |
7.17
|
752,240 | 7.14 | 7.26 | 7.10 | 10,980 | 16,180 | -0.1 | |
09/11/2020 |
7.14
|
670,500 | 7.09 | 7.28 | 7.06 | 8,220 | 0 | 0.2 | |
06/11/2020 |
7.09
|
808,390 | 7.17 | 7.20 | 7.05 | 8,760 | 26,440 | -0.4 | |
05/11/2020 |
7.17
|
778,810 | 7.24 | 7.28 | 7.16 | 0 | 7,380 | -0.2 | |
04/11/2020 |
7.24
|
1,191,490 | 7.28 | 7.48 | 7.24 | 2,520 | 0 | 0.1 | |
03/11/2020 |
7.28
|
1,099,590 | 7.07 | 7.42 | 7.07 | 41,230 | 0 | 1.1 | |
02/11/2020 |
7.07
|
641,400 | 7.12 | 7.20 | 7.00 | 0 | 7,610 | -0.2 | |
30/10/2020 |
7.12
|
689,570 | 7.12 | 7.17 | 6.99 | 0 | 36,400 | -0.9 | |
29/10/2020 |
7.12
|
877,980 | 7.12 | 7.20 | 6.99 | 20,100 | 500 | 0.5 | |
28/10/2020 |
7.12
|
764,540 | 7.26 | 7.28 | 7.03 | 0 | 50,870 | -1.3 | |
27/10/2020 |
7.26
|
657,000 | 7.40 | 7.40 | 7.17 | 1,970 | 21,490 | 0.1 | |
26/10/2020 |
7.40
|
924,890 | 7.42 | 7.56 | 7.35 | 500 | 31,270 | -0.8 | |
23/10/2020 |
7.42
|
1,324,240 | 7.16 | 7.42 | 7.12 | 9,020 | 20,230 | -0.3 | |
22/10/2020 |
7.16
|
1,424,460 | 6.86 | 7.20 | 6.84 | 42,300 | 4,000 | 1.0 | |
21/10/2020 |
6.86
|
1,165,920 | 6.78 | 6.95 | 6.75 | 20,930 | 0 | 0.5 | |
20/10/2020 |
6.78
|
920,490 | 6.78 | 6.84 | 6.74 | 3,290 | 97,270 | -2.3 | |
19/10/2020 |
6.78
|
1,032,360 | 6.77 | 6.85 | 6.71 | 20,390 | 99,870 | -1.9 | |
16/10/2020 |
6.77
|
939,430 | 6.78 | 6.85 | 6.72 | 0 | 36,830 | -0.9 | |
15/10/2020 |
6.78
|
1,140,690 | 6.82 | 6.98 | 6.74 | 0 | 145,240 | -3.5 | |
14/10/2020 |
6.82
|
1,315,890 | 6.71 | 6.84 | 6.65 | 15,930 | 13,870 | 0.1 | |
13/10/2020 |
6.71
|
1,799,020 | 6.39 | 6.71 | 6.30 | 27,690 | 0 | 0.7 | |
12/10/2020 |
6.39
|
1,161,970 | 6.32 | 6.47 | 6.32 | 70,520 | 2,380 | 1.6 | |
09/10/2020 |
6.32
|
1,432,950 | 6.16 | 6.36 | 6.11 | 13,970 | 0 | 0.3 | |
08/10/2020 |
6.16
|
877,720 | 6.22 | 6.22 | 6.09 | 170 | 46,150 | -1.0 | |
07/10/2020 |
6.22
|
946,890 | 6.21 | 6.28 | 6.19 | 17,290 | 0 | 0.4 | |
06/10/2020 |
6.21
|
1,136,930 | 6.28 | 6.30 | 6.16 | 57,990 | 16,040 | 0.9 | |
05/10/2020 |
6.28
|
1,196,530 | 6.11 | 6.30 | 6.05 | 372,010 | 0 | 8.3 | |
02/10/2020 |
6.11
|
1,387,410 | 6.11 | 6.28 | 6.01 | 21,000 | 44,720 | -0.5 | |
01/10/2020 |
6.11
|
1,358,640 | 6.29 | 6.29 | 6.04 | 2,000 | 581,908 | -12.6 | |
30/09/2020 |
6.29
|
1,499,800 | 5.88 | 6.29 | 5.95 | 6,670 | 0 | 0.1 | |
29/09/2020 |
5.88
|
1,582,440 | 5.81 | 6.05 | 5.77 | 21,140 | 500,000 | -10.0 | |
28/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2020 |
5.81
|
1,911,080 | 5.88 | 5.88 | 5.74 | 0 | 1,366,140 | -28.3 | |
25/09/2020 |
5.88
|
1,306,800 | 6.10 | 6.20 | 5.75 | 0 | 457,480 | -10.1 | |
24/09/2020 |
6.10
|
885,670 | 6.26 | 6.26 | 6.10 | 0 | 225,510 | -5.2 | |
23/09/2020 |
6.26
|
1,241,620 | 6.50 | 6.51 | 6.23 | 0 | 290,000 | -6.9 | |
22/09/2020 |
6.50
|
1,219,550 | 6.53 | 6.54 | 6.42 | 0 | 450,460 | -10.9 | |
21/09/2020 |
6.53
|
1,116,610 | 6.58 | 6.67 | 6.47 | 280 | 61,510 | -1.5 | |
18/09/2020 |
6.58
|
1,727,550 | 6.34 | 6.61 | 6.28 | 49,530 | 0 | 1.2 |