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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
8.60
|
178,160 | 8.90 | 8.90 | 8.50 | 15,900 | 0 | 0.1 | |
05/02/2021 |
8.90
|
219,820 | 8.60 | 8.90 | 8.60 | 20,100 | 0 | 0.2 | |
04/02/2021 |
8.60
|
142,740 | 8.90 | 8.90 | 8.60 | 18,100 | 0 | 0.2 | |
03/02/2021 |
8.90
|
188,180 | 8.50 | 9 | 8.40 | 0 | 0 | 0 | |
02/02/2021 |
8.50
|
228,188 | 8.30 | 8.60 | 8.20 | 0 | 560 | -0.0 | |
01/02/2021 |
8.30
|
390,900 | 9 | 9.40 | 8.10 | 0 | 0 | 0 | |
29/01/2021 |
9
|
313,621 | 9 | 9.30 | 8.10 | 1,900 | 0 | 0.0 | |
28/01/2021 |
9
|
267,814 | 9.90 | 9.90 | 9 | 1,000 | 0 | 0.0 | |
27/01/2021 |
9.90
|
216,893 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 | |
26/01/2021 |
10.40
|
222,175 | 10.60 | 10.60 | 10.20 | 5,100 | 0 | 0.1 | |
25/01/2021 |
10.60
|
160,400 | 10.60 | 10.60 | 10.40 | 6,700 | 0 | 0.1 | |
22/01/2021 |
10.60
|
162,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 | |
21/01/2021 |
10.70
|
168,400 | 10.40 | 10.70 | 10.40 | 100 | 5,600 | -0.1 | |
20/01/2021 |
10.40
|
306,414 | 10.50 | 10.80 | 9.90 | 600 | 7,000 | -0.1 | |
19/01/2021 |
10.50
|
653,943 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 | |
18/01/2021 |
11.50
|
356,500 | 11.80 | 11.80 | 11.40 | 1,100 | 0 | 0.0 | |
15/01/2021 |
11.80
|
167,348 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 | |
14/01/2021 |
11.70
|
419,602 | 12 | 12.10 | 11.60 | 0 | 5,000 | -0.1 | |
13/01/2021 |
12
|
996,205 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 | |
12/01/2021 |
11.40
|
374,500 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 | |
11/01/2021 |
11.30
|
230,900 | 11.50 | 11.60 | 11.30 | 7,900 | 0 | 0.1 | |
08/01/2021 |
11.50
|
463,307 | 11.70 | 12.80 | 11.40 | 0 | 0 | 0 | |
07/01/2021 |
11.70
|
897,320 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 | |
06/01/2021 |
10.70
|
171,571 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
05/01/2021 |
10.70
|
329,600 | 10.70 | 10.80 | 10.60 | 1,000 | 0 | 0.0 | |
04/01/2021 |
10.70
|
155,000 | 10.80 | 10.80 | 10.70 | 0 | 100 | -0.0 | |
31/12/2020 |
10.80
|
88,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
30/12/2020 |
10.70
|
119,870 | 10.80 | 10.80 | 10.70 | 1,000 | 0 | 0.0 | |
29/12/2020 |
10.80
|
69,201 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 | |
28/12/2020 |
10.80
|
150,820 | 11 | 11 | 10.70 | 11,200 | 0 | 0.1 | |
25/12/2020 |
11
|
149,915 | 11 | 11.20 | 10.30 | 36,500 | 0 | 0.4 | |
24/12/2020 |
11
|
156,580 | 11.10 | 11.20 | 10.30 | 200 | 0 | 0.0 | |
23/12/2020 |
11.10
|
363,579 | 11.30 | 11.40 | 11.10 | 1,200 | 0 | 0.0 | |
22/12/2020 |
11.30
|
255,220 | 11.20 | 11.30 | 11.10 | 26,600 | 0 | 0.3 | |
21/12/2020 |
11.20
|
363,910 | 11.30 | 11.30 | 11 | 33,200 | 600 | 0.4 | |
18/12/2020 |
11.30
|
241,370 | 11.30 | 11.60 | 11.20 | 41,700 | 900 | 0.5 | |
17/12/2020 |
11.30
|
231,900 | 11.40 | 11.40 | 11.20 | 6,000 | 0 | 0.1 | |
16/12/2020 |
11.40
|
416,657 | 10.90 | 11.60 | 10.90 | 500 | 0 | 0.0 | |
15/12/2020 |
10.90
|
185,310 | 10.60 | 11 | 10.60 | 100 | 0 | 0.0 | |
14/12/2020 |
10.60
|
211,450 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 | |
11/12/2020 |
10.50
|
222,745 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 | |
10/12/2020 |
10.70
|
460,880 | 11.20 | 11.30 | 10.60 | 21,800 | 51,900 | -0.3 | |
09/12/2020 |
11.20
|
280,320 | 11.70 | 11.70 | 11.10 | 1,000 | 0 | 0.0 | |
08/12/2020 |
11.70
|
236,515 | 12 | 12.20 | 11.50 | 0 | 1,500 | -0.0 | |
07/12/2020: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
07/12/2020 |
12
|
415,253 | 11.93 | 13 | 11.90 | 41,700 | 0 | 0.5 | |
04/12/2020 |
11.93
|
814,040 | 11.74 | 12.25 | 11.74 | 16,000 | 0 | 0.3 | |
03/12/2020 |
11.74
|
467,714 | 11.35 | 11.80 | 11.35 | 0 | 0 | 0 | |
02/12/2020 |
11.35
|
322,170 | 11.42 | 11.61 | 11.16 | 300 | 0 | 0.0 | |
01/12/2020 |
11.42
|
347,620 | 11.61 | 11.61 | 10.46 | 700 | 0 | 0.0 | |
30/11/2020 |
11.61
|
623,250 | 11.80 | 11.86 | 11.61 | 2,500 | 55,000 | -1.0 | |
27/11/2020 |
11.80
|
598,830 | 11.67 | 12.38 | 11.74 | 4,500 | 8,000 | -0.1 | |
26/11/2020 |
11.67
|
968,815 | 10.91 | 11.99 | 10.97 | 2,000 | 1,900 | -0.0 | |
25/11/2020 |
10.91
|
257,405 | 10.72 | 11.16 | 10.72 | 0 | 0 | 0 | |
24/11/2020 |
10.72
|
140,800 | 10.91 | 11.48 | 10.65 | 0 | 0 | 0 | |
23/11/2020 |
10.91
|
174,475 | 9.95 | 10.91 | 10.40 | 14,900 | 0 | 0.3 | |
20/11/2020 |
9.95
|
20,200 | 10.08 | 10.21 | 9.95 | 2,000 | 0 | 0.0 | |
19/11/2020 |
10.08
|
30,100 | 9.76 | 10.21 | 10.01 | 0 | 0 | 0 | |
18/11/2020 |
9.76
|
106,400 | 10.33 | 10.33 | 9.70 | 0 | 23,300 | -0.4 | |
17/11/2020 |
10.33
|
22,200 | 10.40 | 10.46 | 10.33 | 0 | 0 | 0 | |
16/11/2020 |
10.40
|
15,520 | 10.53 | 10.53 | 10.40 | 0 | 0 | 0 | |
13/11/2020 |
10.53
|
18,500 | 10.53 | 10.53 | 10.40 | 3,600 | 0 | 0.1 | |
12/11/2020 |
10.53
|
12,400 | 10.53 | 10.53 | 10.33 | 0 | 0 | 0 | |
11/11/2020 |
10.53
|
10,020 | 10.46 | 10.53 | 10.33 | 0 | 0 | 0 | |
10/11/2020 |
10.46
|
31,200 | 10.46 | 10.53 | 10.40 | 0 | 0 | 0 | |
09/11/2020 |
10.46
|
22,300 | 10.46 | 10.65 | 10.46 | 0 | 0 | 0 | |
06/11/2020 |
10.46
|
28,900 | 10.46 | 10.65 | 10.46 | 0 | 0 | 0 | |
05/11/2020 |
10.46
|
21,900 | 10.59 | 10.65 | 10.46 | 0 | 0 | 0 | |
04/11/2020 |
10.59
|
16,520 | 10.53 | 10.72 | 10.53 | 0 | 0 | 0 | |
03/11/2020 |
10.53
|
103,500 | 10.78 | 10.91 | 10.53 | 0 | 8,000 | -0.1 | |
02/11/2020 |
10.78
|
3,500 | 10.78 | 10.78 | 10.59 | 0 | 0 | 0 | |
30/10/2020 |
10.78
|
31,700 | 10.65 | 10.91 | 10.72 | 8,100 | 0 | 0.1 | |
29/10/2020 |
10.65
|
44,800 | 10.65 | 10.78 | 10.53 | 0 | 0 | 0 | |
28/10/2020 |
10.65
|
19,800 | 10.91 | 10.91 | 10.65 | 0 | 0 | 0 | |
27/10/2020 |
10.91
|
47,210 | 10.84 | 10.97 | 10.78 | 0 | 0 | 0 | |
26/10/2020 |
10.84
|
155,710 | 10.78 | 11.04 | 10.65 | 2,000 | 0 | 0.0 | |
23/10/2020 |
10.78
|
120,920 | 10.65 | 10.97 | 10.72 | 0 | 2,000 | -0.0 | |
22/10/2020 |
10.65
|
35,800 | 10.84 | 10.84 | 10.59 | 0 | 5,400 | -0.1 | |
21/10/2020 |
10.84
|
30,800 | 10.91 | 10.97 | 10.72 | 0 | 19,500 | -0.3 | |
20/10/2020 |
10.91
|
19,400 | 10.84 | 10.91 | 10.59 | 0 | 0 | 0 | |
19/10/2020 |
10.84
|
12,830 | 11.04 | 11.04 | 10.53 | 0 | 0 | 0 | |
16/10/2020 |
11.04
|
7,520 | 11.04 | 11.04 | 10.53 | 0 | 0 | 0 | |
15/10/2020 |
11.04
|
29,800 | 10.97 | 11.10 | 10.84 | 0 | 0 | 0 | |
14/10/2020 |
10.97
|
79,900 | 10.91 | 11.48 | 10.91 | 6,400 | 0 | 0.1 | |
13/10/2020 |
10.91
|
9,900 | 10.84 | 10.91 | 10.78 | 0 | 0 | 0 | |
12/10/2020 |
10.84
|
92,300 | 10.78 | 11.80 | 10.78 | 6,600 | 0 | 0.1 | |
09/10/2020 |
10.78
|
45,340 | 10.78 | 10.84 | 10.72 | 0 | 2,000 | -0.0 | |
08/10/2020 |
10.78
|
30,050 | 10.72 | 10.78 | 10.59 | 0 | 0 | 0 | |
07/10/2020 |
10.72
|
32,730 | 10.97 | 10.97 | 10.65 | 0 | 7,200 | -0.1 | |
06/10/2020 |
10.97
|
53,400 | 10.59 | 10.97 | 10.40 | 0 | 0 | 0 | |
05/10/2020 |
10.59
|
76,700 | 10.84 | 10.84 | 10.21 | 0 | 0 | 0 | |
02/10/2020 |
10.84
|
139,800 | 10.72 | 10.91 | 10.59 | 200 | 0 | 0.0 | |
01/10/2020 |
10.72
|
36,000 | 10.84 | 10.84 | 10.72 | 0 | 0 | 0 | |
30/09/2020 |
10.84
|
45,980 | 10.72 | 11.04 | 10.65 | 0 | 0 | 0 | |
29/09/2020 |
10.72
|
90,170 | 10.72 | 10.78 | 10.65 | 0 | 0 | 0 | |
28/09/2020 |
10.72
|
34,400 | 10.72 | 10.78 | 10.59 | 0 | 0 | 0 | |
25/09/2020 |
10.72
|
25,400 | 10.84 | 10.84 | 10.65 | 0 | 1,000 | -0.0 | |
24/09/2020 |
10.84
|
72,605 | 10.91 | 10.91 | 10.65 | 0 | 1,000 | -0.0 | |
23/09/2020 |
10.91
|
112,859 | 11.23 | 11.23 | 10.53 | 300 | 0 | 0.0 | |
22/09/2020 |
11.23
|
76,300 | 11.29 | 11.55 | 11.23 | 1,000 | 0 | 0.0 | |
21/09/2020 |
11.29
|
150,700 | 10.84 | 11.93 | 10.97 | 2,000 | 0 | 0.0 |