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 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
5.04
|
261,300 | 5.01 | 5.10 | 5.01 | 1,000 | 10,200 | -0.1 | |
04/02/2021 |
5.01
|
169,500 | 5.03 | 5.12 | 4.91 | 0 | 27,200 | -0.2 | |
03/02/2021 |
5.03
|
203,800 | 4.74 | 5.05 | 4.74 | 29,800 | 48,800 | -0.1 | |
02/02/2021 |
4.74
|
177,400 | 4.69 | 4.79 | 4.40 | 4,800 | 10,400 | -0.0 | |
01/02/2021 |
4.69
|
298,300 | 5.01 | 5.10 | 4.67 | 9,300 | 8,000 | 0.0 | |
29/01/2021 |
5.01
|
715,600 | 5.04 | 5.06 | 4.69 | 46,000 | 9,900 | 0.2 | |
28/01/2021 |
5.04
|
885,600 | 5.42 | 5.42 | 5.04 | 20,900 | 0 | 0.1 | |
27/01/2021 |
5.42
|
541,700 | 5.80 | 5.80 | 5.39 | 33,600 | 38,500 | -0.0 | |
26/01/2021 |
5.80
|
562,900 | 6.14 | 6.16 | 5.72 | 11,500 | 29,600 | -0.1 | |
25/01/2021 |
6.14
|
653,700 | 5.83 | 6.24 | 5.75 | 44,000 | 18,200 | 0.2 | |
22/01/2021 |
5.83
|
431,400 | 5.83 | 5.87 | 5.76 | 5,500 | 28,500 | -0.1 | |
21/01/2021 |
5.83
|
933,300 | 5.82 | 6.01 | 5.48 | 16,500 | 64,300 | -0.3 | |
20/01/2021 |
5.82
|
955,900 | 6.15 | 6.15 | 5.72 | 8,500 | 95,000 | -0.6 | |
19/01/2021 |
6.15
|
575,200 | 6.60 | 6.73 | 6.15 | 3,400 | 45,900 | -0.3 | |
18/01/2021 |
6.60
|
1,319,100 | 6.28 | 6.69 | 6.11 | 10,700 | 1,000 | 0.1 | |
15/01/2021 |
6.28
|
787,400 | 6.37 | 6.42 | 6.20 | 0 | 32,900 | -0.2 | |
14/01/2021 |
6.37
|
945,000 | 6.29 | 6.47 | 6.19 | 200 | 35,000 | -0.2 | |
13/01/2021 |
6.29
|
1,556,800 | 6.10 | 6.52 | 6.25 | 100 | 65,500 | -0.5 | |
12/01/2021 |
6.10
|
1,181,300 | 5.71 | 6.10 | 5.71 | 10,700 | 13,600 | -0.0 | |
11/01/2021 |
5.71
|
519,800 | 5.58 | 5.73 | 5.58 | 3,500 | 17,600 | -0.1 | |
08/01/2021 |
5.58
|
700,400 | 5.53 | 5.70 | 5.53 | 21,300 | 6,600 | 0.1 | |
07/01/2021 |
5.53
|
643,300 | 5.56 | 5.57 | 5.47 | 11,200 | 28,900 | -0.1 | |
06/01/2021 |
5.56
|
495,800 | 5.65 | 5.80 | 5.56 | 5,300 | 12,000 | -0.0 | |
05/01/2021 |
5.65
|
785,600 | 5.48 | 5.66 | 5.48 | 27,400 | 22,000 | 0.0 | |
04/01/2021 |
5.48
|
500,800 | 5.30 | 5.56 | 5.30 | 23,400 | 16,400 | 0.0 | |
31/12/2020 |
5.30
|
827,770 | 5.43 | 5.48 | 5.17 | 1,610 | 392,470 | -2.3 | |
30/12/2020 |
5.43
|
779,030 | 5.46 | 5.49 | 5.29 | 52,690 | 5,000 | 0.2 | |
29/12/2020 |
5.46
|
562,430 | 5.63 | 5.63 | 5.39 | 36,750 | 18,980 | 0.1 | |
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
28/12/2020 |
5.63
|
594,280 | 5.52 | 5.89 | 5.45 | 136,610 | 35,550 | 0.6 | |
25/12/2020 |
5.52
|
1,351,420 | 5.57 | 5.82 | 5.19 | 180,090 | 54,630 | 0.8 | |
24/12/2020 |
5.57
|
1,437,300 | 5.98 | 5.99 | 5.57 | 113,400 | 40,100 | 0.5 | |
23/12/2020 |
5.98
|
796,500 | 5.60 | 5.98 | 5.91 | 81,090 | 0 | 0.6 | |
22/12/2020 |
5.60
|
858,980 | 5.24 | 5.60 | 5.56 | 15,300 | 3,290 | 0.1 | |
21/12/2020 |
5.24
|
1,147,800 | 4.90 | 5.24 | 4.92 | 10,540 | 350 | 0.1 | |
18/12/2020 |
4.90
|
924,040 | 4.63 | 4.92 | 4.60 | 16,000 | 4,380 | 0.1 | |
17/12/2020 |
4.63
|
306,190 | 4.67 | 4.67 | 4.58 | 0 | 5,870 | -0.0 | |
16/12/2020 |
4.67
|
409,820 | 4.54 | 4.70 | 4.54 | 24,860 | 0 | 0.1 | |
15/12/2020 |
4.54
|
357,960 | 4.57 | 4.57 | 4.51 | 11,290 | 6,710 | 0.0 | |
14/12/2020 |
4.57
|
655,360 | 4.58 | 4.62 | 4.52 | 0 | 205,980 | -1.1 | |
11/12/2020 |
4.58
|
389,610 | 4.66 | 4.66 | 4.57 | 0 | 138,260 | -0.7 | |
10/12/2020 |
4.66
|
323,120 | 4.78 | 4.78 | 4.65 | 3,590 | 106,200 | -0.6 | |
09/12/2020 |
4.78
|
631,320 | 4.60 | 4.87 | 4.60 | 79,070 | 180,460 | -0.5 | |
08/12/2020 |
4.60
|
447,130 | 4.59 | 4.68 | 4.60 | 30,670 | 119,030 | -0.5 | |
07/12/2020 |
4.59
|
873,600 | 4.73 | 4.73 | 4.45 | 0 | 278,470 | -1.5 | |
04/12/2020 |
4.73
|
450,080 | 4.73 | 4.88 | 4.71 | 0 | 147,420 | -0.8 | |
03/12/2020 |
4.73
|
393,240 | 4.80 | 4.81 | 4.71 | 0 | 96,880 | -0.5 | |
02/12/2020 |
4.80
|
2,145,640 | 4.90 | 4.90 | 4.77 | 1,350 | 452,860 | -2.5 | |
01/12/2020 |
4.90
|
247,520 | 4.97 | 4.97 | 4.84 | 12,210 | 0 | 0.1 | |
30/11/2020 |
4.97
|
370,720 | 4.83 | 5.00 | 4.84 | 40,070 | 0 | 0.2 | |
27/11/2020 |
4.83
|
259,350 | 4.86 | 4.88 | 4.79 | 6,510 | 0 | 0.0 | |
26/11/2020 |
4.86
|
226,200 | 4.84 | 4.88 | 4.78 | 5,850 | 650 | 0.0 | |
25/11/2020 |
4.84
|
866,620 | 4.79 | 4.92 | 4.71 | 32,970 | 4,010 | 0.2 | |
24/11/2020 |
4.79
|
846,000 | 4.90 | 4.91 | 4.73 | 16,310 | 16,810 | -0.0 | |
23/11/2020 |
4.90
|
897,090 | 5.14 | 5.14 | 4.90 | 67,250 | 219,500 | -0.9 | |
20/11/2020 |
5.14
|
539,020 | 5.01 | 5.18 | 4.71 | 89,610 | 0 | 0.5 | |
19/11/2020 |
5.01
|
1,429,790 | 5.26 | 5.31 | 4.90 | 29,090 | 2,170 | 0.2 | |
18/11/2020 |
5.26
|
3,993,380 | 5.18 | 5.31 | 4.82 | 116,010 | 20,490 | 0.6 | |
17/11/2020 |
5.18
|
689,340 | 5.56 | 5.56 | 5.18 | 4,000 | 0 | 0.0 | |
16/11/2020 |
5.56
|
1,788,760 | 5.84 | 5.99 | 5.43 | 130,880 | 1,300 | 0.8 | |
13/11/2020 |
5.84
|
1,863,960 | 6.27 | 6.33 | 5.84 | 73,140 | 0 | 0.5 | |
12/11/2020 |
6.27
|
4,224,820 | 6.49 | 6.49 | 6.03 | 187,220 | 50,380 | 1.0 | |
11/11/2020 |
6.49
|
1,126,770 | 6.97 | 6.97 | 6.49 | 135,870 | 10,000 | 1.0 | |
10/11/2020 |
6.97
|
1,494,650 | 7.49 | 7.57 | 6.97 | 20,460 | 8,320 | 0.1 | |
09/11/2020 |
7.49
|
493,970 | 7.45 | 7.57 | 7.41 | 56,040 | 0 | 0.5 | |
06/11/2020 |
7.45
|
902,080 | 7.36 | 7.51 | 7.36 | 254,740 | 0 | 2.2 | |
05/11/2020 |
7.36
|
1,896,080 | 7.19 | 7.61 | 7.10 | 306,170 | 0 | 2.6 | |
04/11/2020 |
7.19
|
536,780 | 7.19 | 7.32 | 7.12 | 39,910 | 0 | 0.3 | |
03/11/2020 |
7.19
|
764,910 | 7.10 | 7.23 | 7.02 | 365,490 | 0 | 3.1 | |
02/11/2020 |
7.10
|
1,019,210 | 6.98 | 7.15 | 6.76 | 366,360 | 0 | 3.0 | |
30/10/2020 |
6.98
|
503,920 | 7.15 | 7.27 | 6.89 | 25,890 | 8,980 | 0.1 | |
29/10/2020 |
7.15
|
2,509,260 | 6.97 | 7.15 | 6.49 | 101,330 | 0 | 0.8 | |
28/10/2020 |
6.97
|
1,980,740 | 7.49 | 7.49 | 6.97 | 0 | 3,000 | -0.0 | |
27/10/2020 |
7.49
|
1,512,310 | 8.04 | 8.04 | 7.49 | 400 | 4,310 | -0.0 | |
26/10/2020 |
8.04
|
889,930 | 8.64 | 8.73 | 8.04 | 0 | 1,000 | -0.0 | |
23/10/2020 |
8.64
|
1,216,100 | 9.07 | 9.20 | 8.44 | 0 | 47,710 | -0.5 | |
22/10/2020 |
9.07
|
1,651,070 | 8.86 | 9.33 | 8.77 | 0 | 37,390 | -0.4 | |
21/10/2020 |
8.86
|
1,218,250 | 8.73 | 9.24 | 8.69 | 31,030 | 2,230 | 0.3 | |
20/10/2020 |
8.73
|
501,640 | 8.73 | 8.90 | 8.60 | 41,920 | 0 | 0.4 | |
19/10/2020 |
8.73
|
380,530 | 8.64 | 8.86 | 8.56 | 24,010 | 3,280 | 0.2 | |
16/10/2020 |
8.64
|
1,558,930 | 9.11 | 9.11 | 8.48 | 0 | 20,610 | -0.2 | |
15/10/2020 |
9.11
|
1,580,920 | 9.80 | 9.80 | 9.11 | 0 | 2,330 | -0.0 | |
14/10/2020 |
9.80
|
421,940 | 10.18 | 10.18 | 9.50 | 0 | 28,360 | -0.3 | |
13/10/2020 |
10.18
|
1,075,810 | 10.23 | 10.61 | 9.54 | 0 | 56,810 | -0.7 | |
12/10/2020 |
10.23
|
4,060,100 | 9.59 | 10.23 | 8.94 | 18,340 | 16,550 | 0.0 | |
09/10/2020 |
9.59
|
510,730 | 10.27 | 10.27 | 9.59 | 0 | 0 | 0 | |
08/10/2020 |
10.27
|
1,284,730 | 11.00 | 11.00 | 10.27 | 25,000 | 0 | 0.3 | |
07/10/2020 |
11.00
|
1,042,300 | 11.81 | 11.81 | 11.00 | 31,500 | 190 | 0.4 | |
06/10/2020 |
11.81
|
595,140 | 12.24 | 12.41 | 11.38 | 20,000 | 40,210 | -0.3 | |
05/10/2020 |
12.24
|
2,395,650 | 11.47 | 12.24 | 10.70 | 38,840 | 10,780 | 0.4 | |
02/10/2020 |
11.47
|
2,190,140 | 12.11 | 12.15 | 11.30 | 0 | 16,250 | -0.2 | |
01/10/2020 |
12.11
|
28,880 | 13.01 | 13.01 | 12.11 | 0 | 0 | 0 | |
30/09/2020 |
13.01
|
306,690 | 13.95 | 13.95 | 13.01 | 0 | 0 | 0 | |
29/09/2020 |
13.95
|
371,300 | 14.98 | 14.98 | 13.95 | 0 | 0 | 0 | |
28/09/2020 |
14.98
|
1,612,450 | 14.98 | 15.49 | 13.95 | 34,600 | 23,210 | 0.2 | |
25/09/2020 |
14.98
|
2,344,400 | 14.04 | 14.98 | 14.08 | 67,360 | 0 | 1.1 | |
24/09/2020 |
14.04
|
392,850 | 13.91 | 14.08 | 13.78 | 16,980 | 0 | 0.3 | |
23/09/2020 |
13.91
|
219,210 | 13.95 | 13.99 | 13.78 | 14,040 | 0 | 0.2 | |
22/09/2020 |
13.95
|
235,420 | 13.95 | 13.99 | 13.82 | 18,390 | 0 | 0.3 | |
21/09/2020 |
13.95
|
338,460 | 13.78 | 14.04 | 13.69 | 14,200 | 1,000 | 0.2 | |
18/09/2020 |
13.78
|
349,990 | 13.78 | 13.91 | 13.65 | 28,800 | 0 | 0.5 |