Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
12.34
|
7,740 | 12.37 | 12.37 | 12.19 | 0 | 0 | 0 | |
17/09/2020 |
12.37
|
25,990 | 12.37 | 12.41 | 12.26 | 4,000 | 0 | 0.1 | |
16/09/2020 |
12.37
|
34,370 | 12.26 | 12.37 | 12.19 | 3,000 | 0 | 0.0 | |
15/09/2020 |
12.26
|
18,930 | 12.15 | 12.34 | 12.15 | 50 | 260 | -0.0 | |
14/09/2020 |
12.15
|
11,250 | 12.15 | 12.19 | 12.15 | 2,000 | 0 | 0.0 | |
11/09/2020 |
12.15
|
5,930 | 12.26 | 12.26 | 12.12 | 0 | 70 | -0.0 | |
10/09/2020 |
12.26
|
4,760 | 12.19 | 12.34 | 12.23 | 0 | 0 | 0 | |
09/09/2020 |
12.19
|
11,120 | 12.34 | 12.34 | 11.97 | 20 | 4,900 | -0.1 | |
08/09/2020 |
12.34
|
23,460 | 12.19 | 12.34 | 11.97 | 0 | 0 | 0 | |
07/09/2020 |
12.19
|
7,540 | 12.26 | 12.26 | 12.19 | 10 | 0 | 0.0 | |
04/09/2020 |
12.26
|
40,350 | 12.19 | 12.26 | 12.12 | 500 | 6,280 | -0.1 | |
03/09/2020 |
12.19
|
28,310 | 12.12 | 12.34 | 12.04 | 100 | 5,740 | -0.1 | |
01/09/2020 |
12.12
|
16,430 | 12.04 | 12.26 | 12.04 | 430 | 970 | -0.0 | |
31/08/2020 |
12.04
|
14,780 | 12.04 | 12.12 | 11.97 | 10,000 | 0 | 0.2 | |
28/08/2020 |
12.04
|
10,670 | 12.04 | 12.04 | 11.86 | 0 | 0 | 0 | |
27/08/2020 |
12.04
|
11,590 | 12.26 | 12.34 | 11.97 | 0 | 0 | 0 | |
26/08/2020 |
12.26
|
10,290 | 12.26 | 12.26 | 12.12 | 0 | 0 | 0 | |
25/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
25/08/2020 |
12.26
|
41,450 | 11.71 | 12.26 | 11.82 | 60 | 0 | 0.0 | |
24/08/2020 |
11.71
|
36,950 | 11.51 | 11.74 | 11.51 | 0 | 0 | 0 | |
21/08/2020 |
11.51
|
12,770 | 11.44 | 11.54 | 11.11 | 1,900 | 0 | 0.0 | |
20/08/2020 |
11.44
|
7,640 | 11.54 | 11.58 | 11.05 | 0 | 0 | 0 | |
19/08/2020 |
11.54
|
50,920 | 11.15 | 11.61 | 11.02 | 0 | 1,000 | -0.0 | |
18/08/2020 |
11.15
|
790 | 11.05 | 11.15 | 11.08 | 0 | 0 | 0 | |
17/08/2020 |
11.05
|
3,790 | 11.08 | 11.15 | 10.88 | 0 | 0 | 0 | |
14/08/2020 |
11.08
|
5,080 | 11.15 | 11.15 | 10.95 | 1,000 | 0 | 0.0 | |
13/08/2020 |
11.15
|
15,070 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 | |
12/08/2020 |
11.15
|
40,220 | 11.08 | 11.21 | 10.82 | 0 | 0 | 0 | |
11/08/2020 |
11.08
|
13,540 | 11.08 | 11.08 | 10.88 | 0 | 0 | 0 | |
10/08/2020 |
11.08
|
9,750 | 10.82 | 11.08 | 10.88 | 100 | 0 | 0.0 | |
07/08/2020 |
10.82
|
9,260 | 11.08 | 11.11 | 10.82 | 0 | 0 | 0 | |
06/08/2020 |
11.08
|
10,990 | 10.98 | 11.08 | 10.82 | 0 | 0 | 0 | |
05/08/2020 |
10.98
|
10,200 | 10.55 | 11.02 | 10.78 | 0 | 0 | 0 | |
04/08/2020 |
10.55
|
8,760 | 10.62 | 10.62 | 10.29 | 0 | 2,100 | -0.0 | |
03/08/2020 |
10.62
|
14,940 | 10.49 | 10.92 | 9.96 | 0 | 0 | 0 | |
31/07/2020 |
10.49
|
8,950 | 10.82 | 10.82 | 10.42 | 0 | 3,680 | -0.1 | |
30/07/2020 |
10.82
|
230 | 10.55 | 11.15 | 10.82 | 0 | 0 | 0 | |
29/07/2020 |
10.55
|
6,370 | 10.92 | 10.92 | 10.29 | 0 | 0 | 0 | |
28/07/2020 |
10.92
|
24,650 | 10.55 | 10.95 | 10.03 | 0 | 140 | -0.0 | |
27/07/2020 |
10.55
|
44,150 | 11.35 | 11.35 | 10.55 | 0 | 0 | 0 | |
24/07/2020 |
11.35
|
14,230 | 11.87 | 11.94 | 11.35 | 0 | 0 | 0 | |
23/07/2020 |
11.87
|
19,070 | 11.87 | 11.97 | 11.74 | 0 | 0 | 0 | |
22/07/2020 |
11.87
|
6,530 | 11.87 | 12.00 | 11.74 | 0 | 0 | 0 | |
21/07/2020 |
11.87
|
21,330 | 12.10 | 12.10 | 11.67 | 0 | 2,480 | -0.0 | |
20/07/2020 |
12.10
|
17,830 | 12.27 | 12.27 | 11.67 | 0 | 0 | 0 | |
17/07/2020 |
12.27
|
3,730 | 12.33 | 12.33 | 12.07 | 0 | 0 | 0 | |
16/07/2020 |
12.33
|
11,230 | 12.40 | 12.40 | 12.10 | 0 | 170 | -0.0 | |
15/07/2020 |
12.40
|
17,300 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 | |
14/07/2020 |
12.40
|
3,680 | 12.14 | 12.43 | 12.14 | 0 | 0 | 0 | |
13/07/2020 |
12.14
|
16,650 | 12.47 | 12.63 | 12.14 | 0 | 0 | 0 | |
10/07/2020 |
12.47
|
7,240 | 12.47 | 12.66 | 12.20 | 0 | 0 | 0 | |
09/07/2020 |
12.47
|
14,130 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 | |
08/07/2020 |
12.73
|
5,510 | 12.83 | 13.06 | 12.33 | 30 | 90 | -0.0 | |
07/07/2020 |
12.83
|
44,670 | 12.00 | 12.83 | 12.00 | 22,920 | 0 | 0.4 | |
06/07/2020 |
12.00
|
38,110 | 11.74 | 12.00 | 11.44 | 0 | 7,040 | -0.1 | |
03/07/2020 |
11.74
|
19,780 | 11.67 | 11.87 | 11.54 | 0 | 0 | 0 | |
02/07/2020 |
11.67
|
1,990 | 11.74 | 11.87 | 11.61 | 0 | 0 | 0 | |
01/07/2020 |
11.74
|
5,840 | 11.48 | 11.81 | 11.67 | 0 | 0 | 0 | |
30/06/2020 |
11.48
|
35,780 | 11.41 | 11.74 | 11.41 | 30 | 0 | 0.0 | |
29/06/2020 |
11.41
|
31,410 | 12.24 | 12.24 | 11.41 | 1,530 | 0 | 0.0 | |
26/06/2020 |
12.24
|
18,020 | 12.50 | 12.83 | 12.24 | 30 | 0 | 0.0 | |
25/06/2020 |
12.50
|
16,510 | 12.73 | 12.73 | 12.17 | 10 | 0 | 0.0 | |
24/06/2020 |
12.73
|
52,500 | 13.06 | 13.19 | 12.60 | 3,980 | 0 | 0.1 | |
23/06/2020 |
13.06
|
29,520 | 12.73 | 13.19 | 12.86 | 0 | 0 | 0 | |
22/06/2020 |
12.73
|
50,610 | 12.66 | 12.86 | 12.40 | 0 | 0 | 0 | |
19/06/2020 |
12.66
|
61,250 | 12.60 | 13.06 | 12.53 | 10 | 0 | 0.0 | |
18/06/2020 |
12.60
|
28,950 | 12.96 | 12.96 | 12.53 | 0 | 0 | 0 | |
17/06/2020 |
12.96
|
33,470 | 13.19 | 13.19 | 12.96 | 20 | 2,890 | -0.1 | |
16/06/2020 |
13.19
|
65,180 | 12.96 | 13.19 | 12.93 | 0 | 600 | -0.0 | |
15/06/2020 |
12.96
|
75,070 | 13.72 | 13.72 | 12.96 | 30 | 1,200 | -0.0 | |
12/06/2020 |
13.72
|
66,980 | 14.51 | 14.51 | 13.52 | 10 | 1,530 | -0.0 | |
11/06/2020 |
14.51
|
162,340 | 15.43 | 15.76 | 14.38 | 10 | 1,990 | -0.0 | |
10/06/2020 |
15.43
|
160,240 | 14.45 | 15.43 | 14.45 | 10 | 4,490 | -0.1 | |
09/06/2020 |
14.45
|
209,730 | 13.52 | 14.45 | 14.18 | 0 | 0 | 0 | |
08/06/2020 |
13.52
|
226,390 | 12.66 | 13.52 | 12.80 | 0 | 0 | 0 | |
05/06/2020 |
12.66
|
15,510 | 12.20 | 12.66 | 12.20 | 0 | 0 | 0 | |
04/06/2020 |
12.20
|
32,080 | 12.50 | 12.53 | 12.20 | 0 | 0 | 0 | |
03/06/2020 |
12.50
|
4,040 | 12.40 | 12.50 | 12.20 | 200 | 0 | 0.0 | |
02/06/2020 |
12.40
|
26,750 | 12.66 | 12.73 | 12.33 | 0 | 11,670 | -0.2 | |
01/06/2020 |
12.66
|
23,240 | 12.73 | 12.73 | 12.40 | 2,000 | 0 | 0.0 | |
29/05/2020 |
12.73
|
4,240 | 12.76 | 12.76 | 12.33 | 0 | 0 | 0 | |
28/05/2020 |
12.76
|
12,170 | 12.60 | 12.80 | 12.27 | 0 | 0 | 0 | |
27/05/2020 |
12.60
|
27,560 | 12.60 | 12.66 | 12.30 | 140 | 0 | 0.0 | |
26/05/2020 |
12.60
|
16,830 | 12.60 | 12.60 | 12.33 | 0 | 0 | 0 | |
25/05/2020 |
12.60
|
40,290 | 12.17 | 12.73 | 11.87 | 0 | 0 | 0 | |
22/05/2020 |
12.17
|
10,650 | 12.17 | 12.30 | 12.10 | 0 | 0 | 0 | |
21/05/2020 |
12.17
|
23,990 | 12.20 | 12.53 | 12.17 | 0 | 0 | 0 | |
20/05/2020 |
12.20
|
13,750 | 11.97 | 12.27 | 11.87 | 0 | 0 | 0 | |
19/05/2020 |
11.97
|
47,580 | 12.00 | 12.27 | 11.94 | 0 | 0 | 0 | |
18/05/2020 |
12.00
|
37,020 | 12.47 | 12.47 | 11.71 | 0 | 0 | 0 | |
15/05/2020 |
12.47
|
38,860 | 12.86 | 12.86 | 12.40 | 0 | 0 | 0 | |
14/05/2020 |
12.86
|
44,740 | 12.50 | 13.36 | 12.50 | 4,490 | 0 | 0.1 | |
13/05/2020 |
12.50
|
254,270 | 11.71 | 12.50 | 11.71 | 0 | 205,380 | -3.8 | |
12/05/2020 |
11.71
|
64,530 | 10.95 | 11.71 | 10.95 | 0 | 0 | 0 | |
11/05/2020 |
10.95
|
3,460 | 10.95 | 10.95 | 10.75 | 0 | 0 | 0 | |
08/05/2020 |
10.95
|
7,640 | 10.95 | 11.18 | 10.65 | 4,430 | 1,700 | 0.0 | |
07/05/2020 |
10.95
|
7,650 | 10.62 | 11.08 | 10.69 | 0 | 2,150 | -0.0 | |
06/05/2020 |
10.62
|
29,740 | 10.62 | 10.95 | 10.09 | 3,500 | 8,000 | -0.1 | |
05/05/2020 |
10.62
|
1,600 | 10.55 | 10.98 | 10.55 | 0 | 230 | -0.0 | |
04/05/2020 |
10.55
|
1,770 | 10.85 | 10.85 | 10.36 | 0 | 250 | -0.0 | |
29/04/2020 |
10.85
|
6,520 | 10.78 | 10.95 | 10.72 | 0 | 0 | 0 |