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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
11.45
|
1,275,248 | 11.45 | 11.63 | 11.17 | 0 | 0 | 0 | |
04/02/2021 |
11.45
|
1,469,151 | 11.63 | 11.82 | 11.17 | 0 | 0 | 0 | |
03/02/2021 |
11.63
|
1,558,426 | 11.54 | 11.82 | 11.26 | 0 | 0 | 0 | |
02/02/2021 |
11.54
|
801,530 | 11.17 | 11.91 | 10.70 | 0 | 0 | 0 | |
01/02/2021 |
11.17
|
1,296,500 | 11.45 | 12.47 | 10.24 | 0 | 0 | 0 | |
29/01/2021 |
11.45
|
1,588,015 | 10.33 | 11.63 | 8.84 | 0 | 0 | 0 | |
28/01/2021 |
10.33
|
506,782 | 11.35 | 11.35 | 10.33 | 0 | 0 | 0 | |
27/01/2021 |
11.35
|
1,425,970 | 13.03 | 13.40 | 11.35 | 0 | 0 | 0 | |
26/01/2021 |
13.03
|
1,977,821 | 14.43 | 15.08 | 12.66 | 0 | 0 | 0 | |
25/01/2021 |
14.43
|
2,812,540 | 15.73 | 16.29 | 13.59 | 0 | 0 | 0 | |
22/01/2021 |
15.73
|
759,300 | 16.10 | 16.29 | 15.64 | 0 | 0 | 0 | |
21/01/2021 |
16.10
|
1,161,400 | 15.26 | 16.19 | 14.98 | 0 | 0 | 0 | |
20/01/2021 |
15.26
|
776,344 | 14.80 | 15.73 | 13.77 | 0 | 0 | 0 | |
19/01/2021 |
14.80
|
1,143,651 | 16.57 | 16.94 | 14.24 | 0 | 0 | 0 | |
18/01/2021 |
16.57
|
779,350 | 16.57 | 17.03 | 16.10 | 0 | 0 | 0 | |
15/01/2021 |
16.57
|
1,365,498 | 15.82 | 17.03 | 15.82 | 0 | 0 | 0 | |
14/01/2021 |
15.82
|
1,829,856 | 15.82 | 16.29 | 15.08 | 0 | 0 | 0 | |
13/01/2021 |
15.82
|
893,851 | 16.29 | 16.47 | 14.89 | 0 | 0 | 0 | |
12/01/2021 |
16.29
|
690,135 | 16.10 | 16.66 | 15.73 | 0 | 0 | 0 | |
11/01/2021 |
16.10
|
2,041,300 | 15.45 | 16.19 | 15.26 | 0 | 0 | 0 | |
08/01/2021 |
15.45
|
717,000 | 15.36 | 15.73 | 15.17 | 0 | 0 | 0 | |
07/01/2021 |
15.36
|
707,400 | 15.36 | 15.36 | 14.98 | 0 | 0 | 0 | |
06/01/2021 |
15.36
|
1,252,616 | 15.17 | 15.54 | 14.89 | 0 | 0 | 0 | |
05/01/2021 |
15.17
|
1,242,280 | 14.98 | 15.73 | 14.61 | 0 | 0 | 0 | |
04/01/2021 |
14.98
|
1,990,500 | 14.61 | 15.26 | 14.33 | 0 | 0 | 0 | |
31/12/2020 |
14.61
|
1,726,200 | 14.80 | 15.26 | 14.24 | 0 | 0 | 0 | |
30/12/2020 |
14.80
|
964,996 | 14.61 | 15.26 | 14.43 | 0 | 0 | 0 | |
29/12/2020 |
14.61
|
1,770,511 | 13.50 | 14.71 | 13.50 | 0 | 0 | 0 | |
28/12/2020 |
13.50
|
1,301,100 | 13.40 | 13.77 | 13.12 | 0 | 0 | 0 | |
25/12/2020 |
13.40
|
2,458,900 | 12.38 | 13.87 | 12.19 | 0 | 0 | 0 | |
24/12/2020 |
12.38
|
2,800,100 | 12.19 | 12.56 | 11.63 | 0 | 0 | 0 | |
23/12/2020 |
12.19
|
2,375,400 | 11.45 | 12.19 | 11.35 | 0 | 0 | 0 | |
22/12/2020 |
11.45
|
1,313,541 | 10.80 | 11.63 | 10.80 | 0 | 0 | 0 | |
21/12/2020 |
10.80
|
1,400,878 | 10.61 | 12.56 | 10.42 | 0 | 0 | 0 | |
18/12/2020 |
10.61
|
840,313 | 11.17 | 11.35 | 10.61 | 0 | 0 | 0 | |
17/12/2020 |
11.17
|
801,460 | 11.08 | 12.47 | 10.89 | 0 | 0 | 0 | |
16/12/2020 |
11.08
|
1,741,840 | 10.24 | 11.82 | 10.14 | 0 | 0 | 0 | |
15/12/2020 |
10.24
|
1,552,320 | 10.61 | 12.19 | 9.03 | 0 | 0 | 0 | |
14/12/2020 |
10.61
|
1,199,579 | 10.80 | 11.91 | 10.42 | 0 | 0 | 0 | |
11/12/2020 |
10.80
|
1,952,445 | 10.80 | 10.89 | 10.05 | 0 | 0 | 0 | |
10/12/2020 |
10.80
|
4,053,758 | 11.91 | 11.91 | 10.14 | 0 | 0 | 0 | |
09/12/2020 |
11.91
|
1,289,849 | 12.29 | 13.77 | 10.24 | 0 | 0 | 0 | |
08/12/2020 |
12.29
|
1,430,163 | 12.10 | 12.47 | 11.73 | 0 | 0 | 0 | |
07/12/2020 |
12.10
|
2,746,670 | 13.03 | 13.50 | 12.01 | 0 | 0 | 0 | |
04/12/2020 |
13.03
|
1,501,308 | 13.12 | 14.61 | 10.89 | 0 | 0 | 0 | |
03/12/2020 |
13.12
|
3,489,966 | 11.91 | 13.40 | 11.73 | 0 | 0 | 0 | |
02/12/2020 |
11.91
|
1,574,000 | 11.35 | 12.01 | 11.45 | 0 | 0 | 0 | |
01/12/2020 |
11.35
|
1,326,200 | 11.45 | 11.63 | 10.80 | 0 | 0 | 0 | |
30/11/2020 |
11.45
|
977,000 | 10.80 | 12.01 | 10.70 | 0 | 0 | 0 | |
27/11/2020 |
10.80
|
880,300 | 10.24 | 10.89 | 10.33 | 0 | 0 | 0 | |
26/11/2020 |
10.24
|
1,857,917 | 11.08 | 11.45 | 10.05 | 0 | 0 | 0 | |
25/11/2020 |
11.08
|
1,827,900 | 11.91 | 12.19 | 11.08 | 0 | 0 | 0 | |
24/11/2020 |
11.91
|
1,952,500 | 11.82 | 12.56 | 11.63 | 0 | 0 | 0 | |
23/11/2020 |
11.82
|
2,092,525 | 12.01 | 12.19 | 11.63 | 0 | 0 | 0 | |
20/11/2020 |
12.01
|
2,562,542 | 10.89 | 12.10 | 10.89 | 0 | 0 | 0 | |
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.167 (Volume + 3.17%, Ratio=0.03) | |||||||||
19/11/2020 |
10.89
|
1,335,900 | 10.38 | 10.89 | 10.52 | 0 | 0 | 0 | |
18/11/2020 |
10.37
|
1,438,100 | 10.46 | 10.74 | 10.28 | 0 | 0 | 0 | |
17/11/2020 |
10.46
|
1,440,085 | 10.10 | 10.65 | 9.92 | 0 | 0 | 0 | |
16/11/2020 |
10.10
|
1,595,408 | 9.83 | 10.10 | 9.65 | 0 | 0 | 0 | |
13/11/2020 |
9.83
|
1,071,554 | 9.47 | 9.83 | 9.38 | 0 | 0 | 0 | |
12/11/2020 |
9.47
|
1,248,099 | 9.47 | 9.74 | 9.38 | 0 | 0 | 0 | |
11/11/2020 |
9.47
|
871,762 | 9.47 | 9.47 | 9.29 | 0 | 0 | 0 | |
10/11/2020 |
9.47
|
1,338,576 | 9.65 | 10.10 | 9.20 | 0 | 0 | 0 | |
09/11/2020 |
9.65
|
1,530,409 | 9.20 | 9.65 | 9.02 | 0 | 0 | 0 | |
06/11/2020 |
9.20
|
877,157 | 9.02 | 9.29 | 8.84 | 0 | 0 | 0 | |
05/11/2020 |
9.02
|
1,789,888 | 8.57 | 9.20 | 8.39 | 0 | 0 | 0 | |
04/11/2020 |
8.57
|
1,622,324 | 8.30 | 8.57 | 8.30 | 0 | 0 | 0 | |
03/11/2020 |
8.30
|
575,046 | 8.39 | 8.48 | 8.12 | 0 | 0 | 0 | |
02/11/2020 |
8.39
|
2,041,066 | 8.03 | 8.57 | 7.85 | 0 | 0 | 0 | |
30/10/2020 |
8.03
|
491,507 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
29/10/2020 |
8.03
|
1,062,587 | 7.94 | 8.12 | 7.76 | 0 | 0 | 0 | |
28/10/2020 |
7.94
|
790,469 | 8.12 | 8.30 | 7.49 | 0 | 0 | 0 | |
27/10/2020 |
8.12
|
1,231,568 | 8.12 | 9.38 | 7.85 | 0 | 0 | 0 | |
26/10/2020 |
8.12
|
986,190 | 8.30 | 8.57 | 7.85 | 0 | 0 | 0 | |
23/10/2020 |
8.30
|
390,721 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 | |
22/10/2020 |
8.30
|
1,512,789 | 7.76 | 8.39 | 6.68 | 0 | 0 | 0 | |
21/10/2020 |
7.76
|
904,498 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 | |
20/10/2020 |
7.76
|
758,400 | 8.12 | 8.21 | 7.58 | 0 | 0 | 0 | |
19/10/2020 |
8.12
|
1,080,600 | 8.03 | 8.21 | 7.67 | 0 | 0 | 0 | |
16/10/2020 |
8.03
|
1,203,300 | 8.30 | 8.48 | 7.85 | 0 | 0 | 0 | |
15/10/2020 |
8.30
|
1,721,500 | 7.85 | 8.57 | 7.76 | 0 | 0 | 0 | |
14/10/2020 |
7.85
|
1,858,900 | 7.31 | 7.94 | 7.04 | 0 | 0 | 0 | |
13/10/2020 |
7.31
|
1,332,400 | 6.86 | 7.58 | 6.59 | 0 | 0 | 0 | |
12/10/2020 |
6.86
|
1,247,941 | 6.50 | 7.04 | 6.59 | 0 | 0 | 0 | |
09/10/2020 |
6.50
|
2,025,085 | 5.77 | 6.50 | 5.68 | 0 | 0 | 0 | |
08/10/2020 |
5.77
|
1,424,759 | 5.68 | 5.77 | 5.59 | 0 | 0 | 0 | |
07/10/2020 |
5.68
|
917,690 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 | |
06/10/2020 |
5.86
|
899,473 | 5.77 | 6.04 | 5.68 | 0 | 0 | 0 | |
05/10/2020 |
5.77
|
983,009 | 5.50 | 5.77 | 5.41 | 0 | 0 | 0 | |
02/10/2020 |
5.50
|
2,061,040 | 5.32 | 5.59 | 5.14 | 0 | 0 | 0 | |
01/10/2020 |
5.32
|
773,620 | 5.05 | 5.32 | 4.96 | 0 | 0 | 0 | |
30/09/2020 |
5.05
|
322,200 | 4.87 | 5.05 | 4.78 | 0 | 0 | 0 | |
29/09/2020 |
4.87
|
447,439 | 4.96 | 5.05 | 4.78 | 0 | 0 | 0 | |
28/09/2020 |
4.96
|
504,336 | 5.05 | 5.14 | 4.87 | 0 | 0 | 0 | |
25/09/2020 |
5.05
|
348,920 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
24/09/2020 |
5.05
|
288,810 | 5.23 | 5.23 | 5.05 | 0 | 0 | 0 | |
23/09/2020 |
5.23
|
386,730 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 | |
22/09/2020 |
5.23
|
304,590 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 | |
21/09/2020 |
5.23
|
552,180 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 | |
18/09/2020 |
5.41
|
806,810 | 5.23 | 5.50 | 5.23 | 0 | 0 | 0 |