Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
0.01 | 0.22% | 16,307,000 | 0 | 0 |
4.50
5.07
4.60
|
2 tháng
(2024-11-11) |
0.77 | 20.10% | 20,776,100 | 0 | 0 |
3.79
5.07
4.60
|
3 tháng
(2024-10-10) |
0.48 | 11.65% | 24,937,100 | 0 | 0 |
3.60
5.07
4.60
|
6 tháng
(2024-07-12) |
-0.56 | -10.85% | 38,709,300 | 0 | 0 |
3.60
5.16
4.60
|
12 tháng
(2024-01-15) |
-1.35 | -22.69% | 91,255,900 | 0 | 0 |
3.60
6.14
4.60
|
24 tháng
(2023-01-19) |
-1.20 | -20.69% | 442,527,900 | -100 | -0.1 |
3.60
8.78
4.60
|
36 tháng
(2022-01-24) |
-16.24 | -77.92% | 646,453,600 | -400 | -0.1 |
3.60
25.38
4.60
|
60 tháng
(2020-03-18) |
-4.65 | -50.25% | 871,307,540 | 190 | 0.1 |
3.60
70.07
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2021 |
19.88
|
153,200 | 19.69 | 20.34 | 19.18 | 0 | 0 | 0 | |
05/01/2021 |
19.69
|
159,100 | 19.00 | 19.74 | 18.77 | 0 | 0 | 0 | |
04/01/2021 |
19.00
|
205,200 | 18.86 | 19.41 | 18.67 | 0 | 0 | 0 | |
31/12/2020 |
18.86
|
274,700 | 18.58 | 19.88 | 18.49 | 0 | 0 | 0 | |
30/12/2020 |
18.58
|
179,860 | 18.49 | 19.14 | 18.03 | 0 | 0 | 0 | |
29/12/2020 |
18.49
|
180,710 | 18.21 | 18.90 | 17.98 | 0 | 0 | 0 | |
28/12/2020 |
18.21
|
250,900 | 17.56 | 18.67 | 17.56 | 0 | 0 | 0 | |
25/12/2020 |
17.56
|
276,880 | 17.24 | 17.56 | 16.92 | 0 | 0 | 0 | |
24/12/2020 |
17.24
|
123,720 | 17.10 | 17.56 | 16.64 | 0 | 0 | 0 | |
23/12/2020 |
17.10
|
217,810 | 16.87 | 17.56 | 16.92 | 0 | 0 | 0 | |
22/12/2020 |
16.87
|
180,910 | 16.96 | 17.01 | 16.64 | 0 | 0 | 0 | |
21/12/2020 |
16.96
|
255,850 | 16.92 | 16.96 | 16.18 | 0 | 0 | 0 | |
18/12/2020 |
16.92
|
266,190 | 16.82 | 17.10 | 16.18 | 0 | 0 | 0 | |
17/12/2020 |
16.82
|
320,120 | 16.36 | 16.96 | 15.44 | 0 | 0 | 0 | |
16/12/2020 |
16.36
|
289,350 | 16.64 | 17.24 | 15.85 | 0 | 0 | 0 | |
15/12/2020 |
16.64
|
386,520 | 16.18 | 16.92 | 15.53 | 0 | 0 | 0 | |
14/12/2020 |
16.18
|
365,170 | 15.25 | 16.27 | 15.16 | 0 | 0 | 0 | |
11/12/2020 |
15.25
|
252,490 | 15.07 | 15.48 | 14.37 | 0 | 0 | 0 | |
10/12/2020 |
15.07
|
369,680 | 15.48 | 15.72 | 14.61 | 0 | 0 | 0 | |
09/12/2020 |
15.48
|
265,890 | 14.79 | 15.81 | 14.79 | 0 | 0 | 0 | |
08/12/2020 |
14.79
|
210,860 | 15.11 | 15.35 | 14.24 | 0 | 70 | -0.0 | |
07/12/2020 |
15.11
|
222,330 | 15.11 | 15.99 | 14.84 | 0 | 0 | 0 | |
04/12/2020 |
15.11
|
246,130 | 14.14 | 15.11 | 14.56 | 0 | 0 | 0 | |
03/12/2020 |
14.14
|
245,530 | 13.22 | 14.14 | 13.31 | 0 | 0 | 0 | |
02/12/2020 |
13.22
|
316,120 | 12.39 | 13.22 | 12.53 | 0 | 0 | 0 | |
01/12/2020 |
12.39
|
336,300 | 12.29 | 12.39 | 11.93 | 0 | 0 | 0 | |
30/11/2020 |
12.29
|
429,110 | 12.11 | 12.39 | 11.79 | 0 | 0 | 0 | |
27/11/2020 |
12.11
|
278,740 | 11.97 | 12.48 | 11.65 | 0 | 0 | 0 | |
26/11/2020 |
11.97
|
275,970 | 11.79 | 12.20 | 11.46 | 0 | 0 | 0 | |
25/11/2020 |
11.79
|
500,390 | 11.14 | 11.88 | 11.56 | 0 | 0 | 0 | |
24/11/2020 |
11.14
|
460,070 | 10.45 | 11.14 | 10.35 | 0 | 0 | 0 | |
23/11/2020 |
10.45
|
43,610 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 | |
20/11/2020 |
10.45
|
114,920 | 10.45 | 10.49 | 10.31 | 0 | 0 | 0 | |
19/11/2020 |
10.45
|
123,910 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 | |
18/11/2020 |
10.45
|
220,550 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 | |
17/11/2020 |
10.45
|
133,650 | 10.45 | 10.49 | 10.35 | 0 | 0 | 0 | |
16/11/2020 |
10.45
|
181,750 | 10.49 | 10.54 | 10.26 | 0 | 0 | 0 | |
13/11/2020 |
10.49
|
122,950 | 10.54 | 10.58 | 10.35 | 0 | 0 | 0 | |
12/11/2020 |
10.54
|
150,280 | 10.35 | 10.63 | 10.26 | 0 | 0 | 0 | |
11/11/2020 |
10.35
|
283,270 | 10.17 | 10.63 | 10.08 | 0 | 0 | 0 | |
10/11/2020 |
10.17
|
406,260 | 9.89 | 10.17 | 9.75 | 0 | 0 | 0 | |
09/11/2020 |
9.89
|
255,120 | 9.89 | 9.98 | 9.80 | 0 | 0 | 0 | |
06/11/2020 |
9.89
|
257,950 | 9.75 | 10.17 | 9.75 | 0 | 0 | 0 | |
05/11/2020 |
9.75
|
90,510 | 9.75 | 9.80 | 9.66 | 0 | 0 | 0 | |
04/11/2020 |
9.75
|
85,060 | 9.75 | 9.80 | 9.71 | 0 | 0 | 0 | |
03/11/2020 |
9.75
|
76,370 | 9.80 | 9.85 | 9.66 | 0 | 0 | 0 | |
02/11/2020 |
9.80
|
49,890 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
30/10/2020 |
9.85
|
52,390 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
29/10/2020 |
9.85
|
78,430 | 9.85 | 9.85 | 9.61 | 0 | 0 | 0 | |
28/10/2020 |
9.85
|
120,210 | 9.89 | 9.89 | 9.66 | 0 | 0 | 0 | |
27/10/2020 |
9.89
|
121,090 | 9.98 | 10.17 | 9.61 | 0 | 0 | 0 | |
26/10/2020 |
9.98
|
91,490 | 9.94 | 10.08 | 9.89 | 0 | 0 | 0 | |
23/10/2020 |
9.94
|
107,860 | 9.89 | 9.98 | 9.85 | 0 | 0 | 0 | |
22/10/2020 |
9.89
|
255,650 | 9.80 | 9.89 | 9.71 | 0 | 0 | 0 | |
21/10/2020 |
9.80
|
120,340 | 9.71 | 9.85 | 9.66 | 0 | 0 | 0 | |
20/10/2020 |
9.71
|
168,920 | 9.61 | 9.89 | 9.24 | 0 | 0 | 0 | |
19/10/2020 |
9.61
|
230,180 | 9.89 | 9.94 | 9.34 | 0 | 0 | 0 | |
16/10/2020 |
9.89
|
263,540 | 10.26 | 10.26 | 9.80 | 0 | 0 | 0 | |
15/10/2020 |
10.26
|
159,460 | 10.35 | 10.35 | 9.98 | 0 | 0 | 0 | |
14/10/2020 |
10.35
|
169,700 | 10.40 | 10.40 | 10.12 | 0 | 0 | 0 | |
13/10/2020 |
10.40
|
168,390 | 10.45 | 10.45 | 10.17 | 0 | 0 | 0 | |
12/10/2020 |
10.45
|
171,800 | 10.49 | 10.49 | 10.21 | 0 | 0 | 0 | |
09/10/2020 |
10.49
|
194,390 | 10.49 | 10.58 | 10.31 | 0 | 0 | 0 | |
08/10/2020 |
10.49
|
200,300 | 10.54 | 10.54 | 10.31 | 0 | 0 | 0 | |
07/10/2020 |
10.54
|
293,200 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
06/10/2020 |
10.54
|
144,000 | 10.54 | 10.58 | 10.35 | 0 | 0 | 0 | |
05/10/2020 |
10.54
|
203,840 | 10.58 | 10.63 | 10.35 | 0 | 0 | 0 | |
02/10/2020 |
10.58
|
235,760 | 10.63 | 10.63 | 10.35 | 0 | 0 | 0 | |
01/10/2020 |
10.63
|
136,150 | 10.68 | 10.68 | 10.26 | 0 | 0 | 0 | |
30/09/2020 |
10.68
|
213,040 | 10.63 | 10.68 | 10.17 | 0 | 0 | 0 | |
29/09/2020 |
10.63
|
362,360 | 11.19 | 11.28 | 10.45 | 0 | 0 | 0 | |
28/09/2020 |
11.19
|
198,560 | 11.19 | 11.56 | 10.91 | 0 | 0 | 0 | |
25/09/2020 |
11.19
|
251,240 | 11.09 | 11.56 | 11.00 | 0 | 0 | 0 | |
24/09/2020 |
11.09
|
512,530 | 10.91 | 11.37 | 10.91 | 0 | 0 | 0 | |
23/09/2020 |
10.91
|
516,360 | 10.45 | 11.09 | 10.26 | 0 | 0 | 0 | |
22/09/2020 |
10.45
|
256,180 | 10.45 | 10.45 | 10.21 | 0 | 0 | 0 | |
21/09/2020 |
10.45
|
290,930 | 10.49 | 10.49 | 10.17 | 0 | 0 | 0 | |
18/09/2020 |
10.49
|
251,200 | 10.63 | 10.63 | 10.26 | 0 | 0 | 0 | |
17/09/2020 |
10.63
|
298,620 | 10.63 | 10.86 | 10.40 | 0 | 0 | 0 | |
16/09/2020 |
10.63
|
230,750 | 10.68 | 10.72 | 10.40 | 0 | 0 | 0 | |
15/09/2020 |
10.68
|
335,900 | 10.63 | 10.72 | 10.35 | 0 | 0 | 0 | |
14/09/2020 |
10.63
|
348,580 | 10.58 | 10.82 | 10.40 | 0 | 0 | 0 | |
11/09/2020 |
10.58
|
352,990 | 10.54 | 10.72 | 10.40 | 0 | 0 | 0 | |
10/09/2020 |
10.54
|
518,310 | 10.31 | 10.63 | 10.26 | 0 | 0 | 0 | |
09/09/2020 |
10.31
|
217,480 | 10.40 | 10.40 | 10.08 | 0 | 0 | 0 | |
08/09/2020 |
10.40
|
234,810 | 10.35 | 10.45 | 10.17 | 0 | 0 | 0 | |
07/09/2020 |
10.35
|
417,470 | 10.72 | 10.72 | 10.12 | 0 | 0 | 0 | |
04/09/2020 |
10.72
|
239,510 | 10.91 | 10.91 | 10.45 | 0 | 0 | 0 | |
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
03/09/2020 |
10.91
|
285,580 | 10.21 | 10.91 | 10.54 | 0 | 0 | 0 | |
01/09/2020 |
10.21
|
330,500 | 10.21 | 10.21 | 10.02 | 0 | 0 | 0 | |
31/08/2020 |
10.21
|
371,870 | 10.35 | 10.43 | 10.09 | 0 | 0 | 0 | |
28/08/2020 |
10.35
|
511,070 | 9.95 | 10.46 | 9.95 | 0 | 0 | 0 | |
27/08/2020 |
9.95
|
382,210 | 9.76 | 10.13 | 9.54 | 0 | 0 | 0 | |
26/08/2020 |
9.76
|
485,120 | 10.06 | 10.13 | 9.61 | 0 | 0 | 0 | |
25/08/2020 |
10.06
|
455,890 | 9.43 | 10.06 | 9.76 | 0 | 0 | 0 | |
24/08/2020 |
9.43
|
300,820 | 8.84 | 9.43 | 9.24 | 0 | 0 | 0 | |
21/08/2020 |
8.84
|
507,870 | 8.43 | 8.84 | 8.43 | 0 | 0 | 0 | |
20/08/2020 |
8.43
|
182,360 | 8.43 | 8.58 | 8.32 | 0 | 0 | 0 | |
19/08/2020 |
8.43
|
221,790 | 8.58 | 8.65 | 8.28 | 0 | 0 | 0 | |
18/08/2020 |
8.58
|
80,550 | 8.58 | 8.62 | 8.47 | 0 | 0 | 0 |