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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
7.77
|
151,000 | 7.83 | 7.83 | 7.66 | 0 | 1,600 | -0.0 | |
04/02/2021 |
7.83
|
45,300 | 8.01 | 8.01 | 7.67 | 400 | 1,600 | -0.0 | |
03/02/2021 |
7.83
|
145,300 | 7.49 | 7.88 | 7.49 | 6,200 | 11,600 | -0.0 | |
02/02/2021 |
7.49
|
122,900 | 7.47 | 7.49 | 7.14 | 1,800 | 2,700 | -0.0 | |
01/02/2021 |
7.47
|
228,600 | 8.04 | 8.04 | 7.29 | 1,200 | 10,400 | -0.1 | |
29/01/2021 |
7.83
|
196,900 | 7.31 | 7.87 | 7.31 | 10,200 | 6,500 | 0.0 | |
28/01/2021 |
7.86
|
328,700 | 7.86 | 8.27 | 7.86 | 400 | 1,100 | -0.0 | |
27/01/2021 |
8.44
|
178,600 | 8.70 | 8.70 | 8.14 | 7,700 | 0 | 0.1 | |
26/01/2021 |
8.70
|
195,900 | 8.88 | 8.92 | 8.44 | 2,800 | 0 | 0.0 | |
25/01/2021 |
8.88
|
138,800 | 8.88 | 8.88 | 8.70 | 10,000 | 0 | 0.1 | |
22/01/2021 |
8.88
|
237,800 | 8.92 | 8.92 | 8.70 | 0 | 0 | 0 | |
21/01/2021 |
8.92
|
197,300 | 8.88 | 8.97 | 8.62 | 2,300 | 0 | 0.0 | |
20/01/2021 |
8.88
|
213,600 | 8.79 | 9.01 | 8.18 | 0 | 0 | 0 | |
19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68) | |||||||||
19/01/2021 |
8.79
|
400,900 | 9.31 | 9.53 | 8.43 | 0 | 200 | -0.0 | |
18/01/2021 |
9.07
|
975,500 | 9.24 | 9.32 | 8.85 | 0 | 1,000 | -0.0 | |
15/01/2021 |
9.49
|
273,000 | 10.00 | 10.00 | 9.49 | 0 | 0 | 0 | |
14/01/2021 |
9.57
|
566,100 | 8.98 | 9.57 | 8.98 | 0 | 5,000 | -0.1 | |
13/01/2021 |
8.98
|
369,100 | 9.32 | 9.40 | 8.98 | 0 | 8,900 | -0.1 | |
12/01/2021 |
9.15
|
219,600 | 9.49 | 9.49 | 9.07 | 0 | 0 | 0 | |
11/01/2021 |
9.19
|
548,500 | 8.73 | 9.19 | 8.73 | 0 | 0 | 0 | |
08/01/2021 |
8.60
|
167,300 | 8.52 | 8.68 | 8.39 | 3,000 | 0 | 0.0 | |
07/01/2021 |
8.30
|
312,200 | 8.47 | 8.73 | 8.29 | 1,000 | 0 | 0.0 | |
06/01/2021 |
8.46
|
439,300 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
05/01/2021 |
8.56
|
295,500 | 8.68 | 8.73 | 8.43 | 0 | 0 | 0 | |
04/01/2021 |
8.68
|
270,500 | 8.81 | 8.98 | 8.64 | 2,000 | 0 | 0.0 | |
31/12/2020 |
8.56
|
318,700 | 8.30 | 8.81 | 8.30 | 0 | 0 | 0 | |
30/12/2020 |
8.26
|
429,280 | 7.92 | 8.39 | 8.01 | 2,100 | 0 | 0.0 | |
29/12/2020 |
7.92
|
235,320 | 7.80 | 8.03 | 7.80 | 0 | 10 | -0.0 | |
28/12/2020 |
7.85
|
222,420 | 7.82 | 8.09 | 7.70 | 100 | 0 | 0.0 | |
25/12/2020 |
7.85
|
142,430 | 7.63 | 8.01 | 7.63 | 0 | 0 | 0 | |
24/12/2020 |
7.88
|
298,930 | 8.09 | 8.30 | 7.63 | 0 | 0 | 0 | |
23/12/2020 |
8.09
|
525,630 | 7.72 | 8.29 | 7.72 | 0 | 0 | 0 | |
22/12/2020 |
7.88
|
348,560 | 7.80 | 8.05 | 7.63 | 0 | 0 | 0 | |
21/12/2020 |
7.80
|
420,920 | 7.63 | 8.05 | 7.46 | 0 | 2,000 | -0.0 | |
18/12/2020 |
7.53
|
127,230 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 | |
17/12/2020 |
7.54
|
144,120 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 | |
16/12/2020 |
7.63
|
198,830 | 7.63 | 7.70 | 7.54 | 0 | 0 | 0 | |
15/12/2020 |
7.59
|
220,050 | 7.71 | 7.71 | 7.54 | 550 | 0 | 0.0 | |
14/12/2020 |
7.71
|
114,450 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
11/12/2020 |
7.71
|
126,910 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 | |
10/12/2020 |
7.71
|
329,010 | 7.46 | 7.91 | 7.46 | 0 | 0 | 0 | |
09/12/2020 |
7.46
|
129,370 | 7.39 | 7.46 | 7.38 | 0 | 0 | 0 | |
08/12/2020 |
7.42
|
90,560 | 7.47 | 7.47 | 7.40 | 0 | 4,260 | -0.0 | |
07/12/2020 |
7.45
|
92,130 | 7.45 | 7.50 | 7.37 | 0 | 0 | 0 | |
04/12/2020 |
7.47
|
96,160 | 7.52 | 7.53 | 7.42 | 1,000 | 0 | 0.0 | |
03/12/2020 |
7.47
|
143,130 | 7.41 | 7.50 | 7.39 | 0 | 0 | 0 | |
02/12/2020 |
7.47
|
107,030 | 7.44 | 7.52 | 7.42 | 0 | 0 | 0 | |
01/12/2020 |
7.44
|
119,200 | 7.38 | 7.46 | 7.35 | 0 | 0 | 0 | |
30/11/2020 |
7.52
|
94,240 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 | |
27/11/2020 |
7.63
|
265,020 | 7.47 | 7.63 | 7.46 | 0 | 0 | 0 | |
26/11/2020 |
7.63
|
105,610 | 7.63 | 7.63 | 7.29 | 0 | 0 | 0 | |
25/11/2020 |
7.63
|
135,240 | 7.63 | 7.63 | 7.29 | 2,250 | 400 | 0.0 | |
24/11/2020 |
7.63
|
506,820 | 7.67 | 7.84 | 7.33 | 100 | 0 | 0.0 | |
23/11/2020 |
7.88
|
183,360 | 8.47 | 8.47 | 7.88 | 2,160 | 200 | 0.0 | |
20/11/2020 |
8.47
|
694,560 | 8.38 | 8.64 | 7.80 | 600 | 0 | 0.0 | |
19/11/2020 |
8.38
|
2,027,000 | 8.01 | 8.47 | 7.45 | 17,800 | 2,400 | 0.1 | |
18/11/2020 |
8.01
|
370,830 | 8.18 | 8.21 | 7.80 | 800 | 0 | 0.0 | |
17/11/2020 |
7.80
|
618,250 | 7.58 | 7.80 | 7.46 | 0 | 0 | 0 | |
16/11/2020 |
7.30
|
807,470 | 6.79 | 7.30 | 6.79 | 0 | 8,000 | -0.1 | |
13/11/2020 |
6.82
|
181,110 | 6.61 | 6.85 | 6.61 | 10,000 | 1,000 | 0.1 | |
12/11/2020 |
6.61
|
86,130 | 6.42 | 6.69 | 6.27 | 0 | 0 | 0 | |
11/11/2020 |
6.46
|
111,560 | 6.57 | 6.60 | 6.44 | 0 | 13,220 | -0.1 | |
10/11/2020 |
6.57
|
107,330 | 6.57 | 6.62 | 6.57 | 4,000 | 24,430 | -0.2 | |
09/11/2020 |
6.59
|
150,190 | 6.74 | 6.74 | 6.52 | 0 | 5,010 | -0.0 | |
06/11/2020 |
6.74
|
119,580 | 6.69 | 6.86 | 6.61 | 0 | 0 | 0 | |
05/11/2020 |
6.69
|
179,470 | 6.69 | 6.78 | 6.65 | 0 | 33,000 | -0.3 | |
04/11/2020 |
6.69
|
264,880 | 6.77 | 6.78 | 6.63 | 0 | 700 | -0.0 | |
03/11/2020 |
6.63
|
212,100 | 6.69 | 6.86 | 6.63 | 0 | 0 | 0 | |
02/11/2020 |
6.69
|
143,050 | 6.86 | 6.86 | 6.69 | 400 | 0 | 0.0 | |
30/10/2020 |
6.69
|
214,550 | 6.44 | 6.90 | 6.44 | 130 | 0 | 0.0 | |
29/10/2020 |
6.45
|
195,780 | 6.74 | 6.78 | 6.27 | 0 | 3,790 | -0.0 | |
28/10/2020 |
6.74
|
218,990 | 6.79 | 6.91 | 6.74 | 0 | 0 | 0 | |
27/10/2020 |
6.79
|
231,890 | 6.78 | 6.97 | 6.78 | 0 | 0 | 0 | |
26/10/2020 |
6.95
|
168,730 | 6.96 | 7.03 | 6.87 | 0 | 0 | 0 | |
23/10/2020 |
6.96
|
213,050 | 6.98 | 6.99 | 6.92 | 0 | 0 | 0 | |
22/10/2020 |
6.95
|
279,520 | 6.86 | 6.99 | 6.81 | 0 | 0 | 0 | |
21/10/2020 |
6.80
|
130,200 | 6.80 | 6.86 | 6.78 | 0 | 0 | 0 | |
20/10/2020 |
6.82
|
68,190 | 6.91 | 6.91 | 6.78 | 0 | 850 | -0.0 | |
19/10/2020 |
6.91
|
160,380 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 | |
16/10/2020 |
6.92
|
236,000 | 6.95 | 7.16 | 6.83 | 0 | 0 | 0 | |
15/10/2020 |
6.84
|
188,630 | 7.02 | 7.02 | 6.82 | 0 | 50 | -0.0 | |
14/10/2020 |
6.95
|
248,810 | 7.02 | 7.03 | 6.91 | 0 | 0 | 0 | |
13/10/2020 |
6.96
|
69,730 | 7.02 | 7.06 | 6.94 | 15,000 | 0 | 0.1 | |
12/10/2020 |
7.01
|
169,370 | 7.02 | 7.07 | 6.91 | 0 | 0 | 0 | |
09/10/2020 |
6.94
|
69,500 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
08/10/2020 |
7.03
|
253,840 | 7.02 | 7.04 | 6.91 | 0 | 0 | 0 | |
07/10/2020 |
7.02
|
180,890 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 | |
06/10/2020 |
7.03
|
97,000 | 7.12 | 7.20 | 6.99 | 0 | 0 | 0 | |
05/10/2020 |
7.02
|
124,620 | 6.95 | 7.06 | 6.95 | 0 | 0 | 0 | |
02/10/2020 |
6.92
|
197,620 | 6.91 | 7.03 | 6.88 | 0 | 0 | 0 | |
01/10/2020 |
6.91
|
92,860 | 6.88 | 7.03 | 6.88 | 0 | 0 | 0 | |
30/09/2020 |
6.88
|
82,050 | 6.86 | 6.91 | 6.84 | 0 | 0 | 0 | |
29/09/2020 |
6.86
|
194,350 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 | |
28/09/2020 |
6.97
|
175,080 | 6.86 | 6.99 | 6.86 | 0 | 0 | 0 | |
25/09/2020 |
6.86
|
188,720 | 7.03 | 7.10 | 6.78 | 0 | 0 | 0 | |
24/09/2020 |
6.96
|
278,820 | 7.20 | 7.20 | 6.96 | 2,000 | 10 | 0.0 | |
23/09/2020 |
7.20
|
181,100 | 7.24 | 7.29 | 7.03 | 4,500 | 0 | 0.0 | |
22/09/2020 |
7.20
|
124,550 | 7.29 | 7.32 | 6.96 | 5,800 | 0 | 0.0 | |
21/09/2020 |
7.32
|
462,070 | 6.92 | 7.37 | 6.92 | 1,100 | 0 | 0.0 | |
18/09/2020 |
6.92
|
128,170 | 6.89 | 6.99 | 6.86 | 10 | 0 | 0.0 |