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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
7.72
|
17,862,700 | 7.64 | 8.13 | 7.64 | 1,687,200 | 500 | 24.3 | |
05/02/2021 |
7.64
|
8,748,700 | 7.28 | 7.64 | 7.25 | 1,720,000 | 69,700 | 22.6 | |
04/02/2021 |
7.28
|
6,158,100 | 7.23 | 7.36 | 7.12 | 1,890,500 | 92,200 | 24.0 | |
03/02/2021 |
7.23
|
9,285,600 | 6.76 | 7.23 | 6.76 | 1,669,000 | 153,300 | 19.5 | |
02/02/2021 |
6.76
|
7,866,100 | 6.54 | 6.82 | 6.33 | 135,000 | 54,200 | 1.0 | |
01/02/2021 |
6.54
|
8,298,100 | 6.90 | 6.95 | 6.52 | 6,200 | 764,200 | -9.5 | |
29/01/2021 |
6.90
|
11,086,300 | 6.87 | 7.17 | 6.44 | 247,400 | 1,548,300 | -16.4 | |
28/01/2021 |
6.87
|
12,732,500 | 7.36 | 7.36 | 6.87 | 1,809,900 | 0 | 22.8 | |
27/01/2021 |
7.36
|
9,796,200 | 7.55 | 7.66 | 7.31 | 2,714,600 | 200 | 37.3 | |
26/01/2021 |
7.55
|
10,126,700 | 7.80 | 7.80 | 7.36 | 2,363,000 | 430,000 | 27.1 | |
25/01/2021 |
7.80
|
9,574,400 | 7.83 | 7.88 | 7.72 | 2,003,200 | 459,300 | 22.1 | |
22/01/2021 |
7.83
|
15,290,300 | 7.74 | 7.88 | 7.72 | 1,815,800 | 335,300 | 21.2 | |
21/01/2021 |
7.74
|
8,957,600 | 7.53 | 7.77 | 7.55 | 1,587,400 | 82,100 | 21.3 | |
20/01/2021 |
7.53
|
15,018,300 | 7.53 | 7.61 | 7.01 | 1,423,300 | 679,500 | 10.2 | |
19/01/2021 |
7.53
|
17,853,400 | 8.04 | 8.04 | 7.50 | 2,393,800 | 79,400 | 33.1 | |
18/01/2021 |
8.04
|
13,224,100 | 8.15 | 8.29 | 8.04 | 54,300 | 417,200 | -5.4 | |
15/01/2021 |
8.15
|
16,530,300 | 7.85 | 8.26 | 7.91 | 502,300 | 733,400 | -3.5 | |
14/01/2021 |
7.85
|
14,964,800 | 7.58 | 7.85 | 7.55 | 540,100 | 34,200 | 7.1 | |
13/01/2021 |
7.58
|
14,249,500 | 7.47 | 7.72 | 7.50 | 1,426,300 | 900 | 20.0 | |
12/01/2021 |
7.47
|
13,021,500 | 7.58 | 7.58 | 7.39 | 580,200 | 5,308,800 | -64.6 | |
11/01/2021 |
7.58
|
23,446,200 | 7.66 | 7.74 | 7.47 | 12,900 | 15,302,600 | -211.9 | |
08/01/2021 |
7.66
|
19,580,100 | 7.58 | 7.77 | 7.50 | 25,800 | 67,600 | -0.6 | |
07/01/2021 |
7.58
|
9,246,000 | 7.64 | 7.66 | 7.42 | 18,000 | 452,000 | -6.0 | |
06/01/2021 |
7.64
|
16,644,800 | 7.36 | 7.74 | 7.44 | 2,600 | 1,700 | 0.0 | |
05/01/2021 |
7.36
|
24,349,300 | 6.90 | 7.36 | 6.84 | 10,100 | 14,500 | -0.1 | |
04/01/2021 |
6.90
|
8,814,700 | 6.76 | 6.93 | 6.82 | 2,400 | 10,100 | -0.1 | |
31/12/2020 |
6.76
|
6,396,760 | 6.74 | 6.82 | 6.71 | 1,200 | 300 | 0.0 | |
30/12/2020 |
6.74
|
5,619,740 | 6.74 | 6.82 | 6.71 | 1,000 | 106,870 | -1.3 | |
29/12/2020 |
6.74
|
6,375,260 | 6.76 | 6.82 | 6.71 | 14,500 | 300 | 0.2 | |
28/12/2020 |
6.76
|
7,639,610 | 6.76 | 6.93 | 6.71 | 100 | 56,430 | -0.7 | |
25/12/2020 |
6.76
|
9,593,780 | 6.71 | 6.82 | 6.57 | 20,000 | 500,300 | -5.9 | |
24/12/2020 |
6.71
|
10,547,250 | 6.87 | 6.93 | 6.46 | 1,500 | 0 | 0.0 | |
23/12/2020 |
6.87
|
8,754,160 | 7.04 | 7.09 | 6.82 | 5,000 | 602,810 | -7.7 | |
22/12/2020 |
7.04
|
14,620,100 | 6.74 | 7.09 | 6.68 | 2,350 | 20,440 | -0.2 | |
21/12/2020 |
6.74
|
13,474,080 | 6.57 | 6.76 | 6.57 | 2,000 | 1,500 | 0.0 | |
18/12/2020 |
6.57
|
8,621,850 | 6.52 | 6.57 | 6.49 | 0 | 5,000 | -0.1 | |
17/12/2020 |
6.52
|
6,939,090 | 6.57 | 6.60 | 6.49 | 500 | 2,350 | -0.0 | |
16/12/2020 |
6.57
|
18,583,680 | 6.38 | 6.65 | 6.38 | 17,300 | 2,000 | 0.2 | |
15/12/2020 |
6.38
|
7,906,930 | 6.46 | 6.46 | 6.38 | 1,850 | 0 | 0.0 | |
14/12/2020 |
6.46
|
8,880,680 | 6.44 | 6.52 | 6.41 | 150 | 500 | -0.0 | |
11/12/2020 |
6.44
|
4,937,270 | 6.38 | 6.44 | 6.33 | 0 | 17,300 | -0.2 | |
10/12/2020 |
6.38
|
9,261,130 | 6.46 | 6.49 | 6.35 | 2,080 | 0 | 0.0 | |
09/12/2020 |
6.46
|
10,123,510 | 6.35 | 6.52 | 6.35 | 1,040,360 | 2,000 | 11.0 | |
08/12/2020 |
6.35
|
6,677,910 | 6.38 | 6.41 | 6.33 | 874,590 | 0 | 10.2 | |
07/12/2020 |
6.38
|
7,669,350 | 6.35 | 6.38 | 6.30 | 705,590 | 2,080 | 8.2 | |
04/12/2020 |
6.35
|
8,481,830 | 6.46 | 6.46 | 6.33 | 2,020 | 2,900 | -0.0 | |
03/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
03/12/2020 |
6.46
|
13,241,160 | 6.30 | 6.60 | 6.44 | 1,010 | 2,000 | -0.0 | |
02/12/2020 |
6.30
|
13,659,030 | 6.25 | 6.40 | 6.30 | 340 | 450,220 | -5.7 | |
01/12/2020 |
6.25
|
10,367,050 | 6.17 | 6.25 | 6.07 | 660 | 0 | 0.0 | |
30/11/2020 |
6.17
|
13,267,960 | 6.07 | 6.25 | 6.05 | 2,280 | 100 | 0.0 | |
27/11/2020 |
6.07
|
7,737,230 | 6.07 | 6.10 | 6.02 | 1,700,400 | 3,850,030 | -26.3 | |
26/11/2020 |
6.07
|
3,867,500 | 6.10 | 6.10 | 6.02 | 30 | 2,000 | -0.0 | |
25/11/2020 |
6.10
|
8,214,750 | 6.00 | 6.10 | 6.00 | 2,423,520 | 0 | 29.7 | |
24/11/2020 |
6.00
|
6,562,520 | 6.00 | 6.07 | 5.95 | 1,700 | 20,000 | -0.2 | |
23/11/2020 |
6.00
|
4,513,270 | 6.05 | 6.05 | 5.97 | 3,100 | 0 | 0.0 | |
20/11/2020 |
6.05
|
6,447,420 | 5.92 | 6.10 | 5.90 | 10,130 | 5,000 | 0.1 | |
19/11/2020 |
5.92
|
5,461,410 | 5.92 | 6.00 | 5.90 | 20,000 | 290 | 0.2 | |
18/11/2020 |
5.92
|
5,542,510 | 5.90 | 5.92 | 5.85 | 3,000 | 0 | 0.0 | |
17/11/2020 |
5.90
|
4,317,120 | 5.88 | 5.95 | 5.88 | 4,500 | 0 | 0.1 | |
16/11/2020 |
5.88
|
7,407,110 | 6.02 | 6.10 | 5.88 | 20,400 | 1,000 | 0.2 | |
13/11/2020 |
6.02
|
7,041,560 | 5.75 | 6.05 | 5.75 | 0 | 400 | -0.0 | |
12/11/2020 |
5.75
|
7,167,760 | 5.83 | 5.83 | 5.73 | 7,000 | 400 | 0.1 | |
11/11/2020 |
5.83
|
7,614,050 | 5.90 | 5.92 | 5.73 | 3,000 | 0 | 0.0 | |
10/11/2020 |
5.90
|
11,107,830 | 6.12 | 6.20 | 5.88 | 2,450 | 25,800 | -0.3 | |
09/11/2020 |
6.12
|
11,604,700 | 5.85 | 6.40 | 6.10 | 450 | 100,000 | -1.3 | |
06/11/2020 |
5.85
|
0 | 6.10 | 5.85 | 6.10 | 0 | 0 | 0 | |
05/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
04/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
03/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
02/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
30/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
29/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
26/10/2020 |
6.10
|
0 | 6.20 | 6.10 | 6.20 | 0 | 0 | 0 | |
23/10/2020 |
6.20
|
11,020,702 | 6.15 | 6.25 | 6.10 | 1,100 | 9,000 | -0.1 | |
22/10/2020 |
6.15
|
6,918,227 | 6.15 | 6.25 | 6.05 | 0 | 44,200 | -0.5 | |
21/10/2020 |
6.15
|
13,085,487 | 6.15 | 6.99 | 5.21 | 8,500 | 0 | 0.1 | |
20/10/2020 |
6.15
|
14,759,700 | 6.25 | 6.25 | 6.00 | 4,400 | 3,000 | 0.0 | |
19/10/2020 |
6.25
|
10,097,600 | 6.25 | 6.35 | 6.20 | 1,100 | 2,000,000 | -25.1 | |
16/10/2020 |
6.25
|
10,597,600 | 6.20 | 6.40 | 6.15 | 3,000 | 0 | 0.0 | |
15/10/2020 |
6.20
|
33,250,662 | 5.90 | 6.40 | 5.85 | 11,800 | 50,100 | -0.5 | |
14/10/2020 |
5.90
|
16,282,300 | 5.80 | 5.90 | 5.70 | 6,500 | 0 | 0.1 | |
13/10/2020 |
5.80
|
3,944,200 | 5.75 | 5.80 | 5.70 | 500 | 16,000 | -0.2 | |
12/10/2020 |
5.75
|
6,407,201 | 5.80 | 5.90 | 5.70 | 60,000 | 3,600 | 0.7 | |
09/10/2020 |
5.80
|
4,780,157 | 5.65 | 5.80 | 5.65 | 21,400 | 0 | 0.3 | |
08/10/2020 |
5.65
|
9,429,522 | 5.75 | 6.59 | 5.60 | 4,300 | 0 | 0.0 | |
07/10/2020 |
5.75
|
6,106,403 | 5.85 | 5.85 | 5.70 | 26,800 | 0 | 0.3 | |
06/10/2020 |
5.85
|
9,318,306 | 5.90 | 6.69 | 5.75 | 9,000 | 0 | 0.1 | |
05/10/2020 |
5.90
|
6,089,300 | 5.90 | 5.90 | 5.80 | 3,700 | 0 | 0.0 | |
02/10/2020 |
5.90
|
14,972,341 | 5.90 | 5.90 | 5.65 | 200 | 0 | 0.0 | |
01/10/2020 |
5.90
|
16,953,172 | 5.65 | 5.95 | 4.81 | 50,200 | 14,000 | 0 | |
30/09/2020 |
5.65
|
10,445,074 | 5.60 | 5.65 | 5.50 | 73,200 | 1,600 | 0.8 | |
29/09/2020 |
5.60
|
8,009,506 | 5.70 | 5.75 | 5.55 | 0 | 0 | 0 | |
28/09/2020 |
5.70
|
9,448,762 | 5.45 | 5.70 | 5.40 | 0 | 400 | -0.0 | |
25/09/2020 |
5.45
|
16,958,500 | 5.26 | 5.55 | 5.21 | 0 | 510,200 | -5.4 | |
24/09/2020 |
5.26
|
6,878,745 | 5.30 | 5.30 | 4.51 | 0 | 0 | 0 | |
23/09/2020 |
5.30
|
7,112,540 | 5.30 | 5.40 | 4.96 | 500 | 0 | 0.0 | |
22/09/2020 |
5.30
|
15,163,068 | 5.35 | 5.40 | 5.21 | 1,100 | 0 | 0.0 | |
21/09/2020 |
5.35
|
16,941,965 | 5.16 | 5.40 | 5.11 | 0 | 0 | 0 |