| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.25 | -8.35% | 173,341,800 | -35,402,410 | -896.6 |
24.55
27.30
24.70
|
|
2 tháng
(2024-09-23) |
-2.30 | -8.52% | 374,610,900 | -59,480,710 | -1,549.5 |
24.55
28.30
24.70
|
|
3 tháng
(2024-08-26) |
-2.40 | -8.86% | 475,836,000 | -74,380,110 | -1,948.5 |
24.55
28.30
24.70
|
|
6 tháng
(2024-05-27) |
1.84 | 8.05% | 975,326,200 | -125,377,000 | -3,189.4 |
21.47
28.30
24.70
|
|
12 tháng
(2023-11-28) |
7.36 | 42.47% | 1,811,466,500 | -157,333,077 | -3,944.5 |
17.29
28.30
24.70
|
|
24 tháng
(2022-12-05) |
11.27 | 83.91% | 2,766,815,800 | -118,781,422 | -3,164.1 |
12.60
28.30
24.70
|
|
36 tháng
(2021-12-08) |
5.49 | 28.60% | 3,566,015,500 | -96,328,056 | -2,644.0 |
11.09
28.30
24.70
|
|
60 tháng
(2019-12-19) |
16.65 | 206.74% | 5,163,390,210 | -176,492,396 | -4,445.4 |
5.30
28.30
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2020 |
10.31
|
3,751,000 | 10.17 | 10.39 | 10.17 | 389,670 | 1,435,660 | -27.0 | |
| 19/11/2020 |
10.17
|
4,863,700 | 10.25 | 10.25 | 10.15 | 370,560 | 1,944,820 | -40.1 | |
| 18/11/2020 |
10.25
|
5,909,160 | 10.27 | 10.31 | 10.17 | 201,070 | 3,640,720 | -88.2 | |
| 17/11/2020 |
10.27
|
8,312,310 | 10.07 | 10.31 | 10.21 | 218,460 | 5,840,330 | -144.2 | |
| 16/11/2020 |
10.07
|
6,750,870 | 10.33 | 10.39 | 10.07 | 231,930 | 3,963,160 | -95.9 | |
| 13/11/2020 |
10.33
|
3,920,880 | 10.35 | 10.39 | 10.25 | 300,470 | 2,421,690 | -54.7 | |
| 12/11/2020 |
10.35
|
1,765,850 | 10.31 | 10.37 | 10.29 | 19,000 | 613,470 | -15.4 | |
| 11/11/2020 |
10.31
|
3,470,730 | 10.19 | 10.31 | 10.13 | 475,150 | 821,100 | -8.8 | |
| 10/11/2020 |
10.19
|
3,570,080 | 10.17 | 10.39 | 10.17 | 669,460 | 1,055,200 | -9.9 | |
| 09/11/2020 |
10.17
|
1,689,360 | 10.03 | 10.17 | 10.07 | 473,020 | 815,510 | -8.7 | |
| 06/11/2020 |
10.03
|
1,300,350 | 10.07 | 10.15 | 9.99 | 16,250 | 550,910 | -13.4 | |
| 05/11/2020 |
10.07
|
3,137,940 | 10.07 | 10.29 | 9.99 | 303,510 | 921,290 | -15.7 | |
| 04/11/2020 |
10.07
|
5,034,090 | 9.73 | 10.21 | 9.99 | 173,830 | 1,245,410 | -27.0 | |
| 03/11/2020 |
9.73
|
1,538,860 | 9.75 | 9.83 | 9.63 | 1,890 | 838,250 | -20.3 | |
| 02/11/2020 |
9.75
|
1,431,070 | 9.67 | 9.75 | 9.51 | 51,640 | 959,450 | -21.8 | |
| 30/10/2020 |
9.67
|
1,919,800 | 9.43 | 9.71 | 9.41 | 251,610 | 831,610 | -13.9 | |
| 29/10/2020 |
9.43
|
2,158,770 | 9.19 | 9.53 | 9.15 | 149,660 | 278,060 | -2.9 | |
| 28/10/2020 |
9.19
|
3,275,210 | 9.81 | 9.81 | 9.19 | 50,290 | 1,694,540 | -39.4 | |
| 27/10/2020 |
9.81
|
1,834,730 | 9.99 | 9.99 | 9.81 | 387,920 | 918,170 | -13.1 | |
| 26/10/2020 |
9.99
|
1,907,620 | 10.17 | 10.17 | 9.99 | 145,010 | 361,090 | -5.4 | |
| 23/10/2020 |
10.17
|
1,969,110 | 10.09 | 10.17 | 10.03 | 2,350,995 | 2,917,215 | -14.3 | |
| 22/10/2020 |
10.09
|
1,653,550 | 10.11 | 10.17 | 9.99 | 2,298,810 | 3,060,180 | -19.2 | |
| 21/10/2020 |
10.11
|
2,268,450 | 10.11 | 10.31 | 10.09 | 244,760 | 1,328,880 | -27.6 | |
| 20/10/2020 |
10.11
|
2,366,670 | 9.89 | 10.23 | 9.87 | 1,364,280 | 1,482,000 | -3.0 | |
| 19/10/2020 |
9.89
|
1,258,750 | 9.91 | 9.95 | 9.83 | 42,460 | 79,000 | -0.9 | |
| 16/10/2020 |
9.91
|
1,495,300 | 9.83 | 9.99 | 9.75 | 3,065,630 | 3,110,700 | -1.1 | |
| 15/10/2020 |
9.83
|
1,323,190 | 9.69 | 9.83 | 9.67 | 305,850 | 101,630 | 5.0 | |
| 14/10/2020 |
9.69
|
1,323,940 | 9.59 | 9.75 | 9.55 | 97,520 | 390,310 | -7.1 | |
| 13/10/2020 |
9.59
|
1,414,340 | 9.73 | 9.75 | 9.59 | 38,880 | 331,540 | -7.1 | |
| 12/10/2020 |
9.73
|
1,352,010 | 9.79 | 9.87 | 9.71 | 73,330 | 294,330 | -5.4 | |
| 09/10/2020 |
9.79
|
1,414,530 | 9.79 | 9.85 | 9.79 | 331,510 | 623,200 | -7.2 | |
| 08/10/2020 |
9.79
|
1,506,280 | 9.87 | 9.89 | 9.71 | 251,460 | 392,970 | -3.5 | |
| 07/10/2020 |
9.87
|
1,388,290 | 9.87 | 9.91 | 9.77 | 57,280 | 82,950 | -0.6 | |
| 06/10/2020 |
9.87
|
1,594,250 | 9.91 | 9.99 | 9.85 | 109,620 | 384,790 | -6.8 | |
| 05/10/2020 |
9.91
|
1,003,200 | 9.87 | 9.99 | 9.87 | 56,450 | 23,500 | 0.8 | |
| 02/10/2020 |
9.87
|
1,937,670 | 9.91 | 10.01 | 9.67 | 16,570 | 202,370 | -4.6 | |
| 01/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 01/10/2020 |
9.91
|
2,899,450 | 9.62 | 10.03 | 9.85 | 173,730 | 525,070 | -8.8 | |
| 30/09/2020 |
9.62
|
2,597,730 | 9.60 | 9.67 | 9.56 | 266,700 | 71,020 | 6.1 | |
| 29/09/2020 |
9.60
|
2,066,420 | 9.67 | 9.83 | 9.60 | 110,540 | 446,480 | -10.6 | |
| 28/09/2020 |
9.67
|
1,091,890 | 9.57 | 9.74 | 9.59 | 91,990 | 381,880 | -9.1 | |
| 25/09/2020 |
9.57
|
1,459,450 | 9.54 | 9.57 | 9.44 | 86,050 | 409,580 | -10.0 | |
| 24/09/2020 |
9.54
|
875,340 | 9.54 | 9.56 | 9.50 | 64,080 | 13,240 | 1.6 | |
| 23/09/2020 |
9.54
|
1,057,680 | 9.50 | 9.60 | 9.48 | 222,630 | 74,070 | 4.6 | |
| 22/09/2020 |
9.50
|
1,851,750 | 9.44 | 9.50 | 9.31 | 120,610 | 288,890 | -5.2 | |
| 21/09/2020 |
9.44
|
2,060,410 | 9.14 | 9.50 | 9.27 | 295,800 | 161,110 | 4.1 | |
| 18/09/2020 |
9.14
|
1,007,690 | 9.10 | 9.19 | 9.10 | 107,930 | 690,820 | -17.3 | |
| 17/09/2020 |
9.10
|
1,138,420 | 9.17 | 9.20 | 9.10 | 375,150 | 489,090 | -3.4 | |
| 16/09/2020 |
9.17
|
1,270,990 | 9.19 | 9.27 | 9.13 | 63,070 | 648,380 | -17.5 | |
| 15/09/2020 |
9.19
|
1,578,100 | 9.30 | 9.33 | 9.19 | 127,420 | 811,210 | -20.6 | |
| 14/09/2020 |
9.30
|
1,657,830 | 9.33 | 9.47 | 9.25 | 87,700 | 694,860 | -18.3 | |
| 11/09/2020 |
9.33
|
2,980,530 | 9.01 | 9.50 | 9.19 | 159,690 | 324,800 | -5.0 | |
| 10/09/2020 |
9.01
|
510,410 | 8.94 | 9.07 | 8.94 | 165,880 | 25,560 | 4.1 | |
| 09/09/2020 |
8.94
|
967,490 | 9.04 | 9.07 | 8.85 | 76,820 | 19,920 | 1.7 | |
| 08/09/2020 |
9.04
|
979,100 | 8.97 | 9.13 | 8.79 | 159,070 | 90,690 | 2.0 | |
| 07/09/2020 |
8.97
|
1,500,260 | 9.13 | 9.22 | 8.97 | 104,230 | 443,340 | -10.1 | |
| 04/09/2020 |
9.13
|
1,737,350 | 9.16 | 9.20 | 9.04 | 388,390 | 770,730 | -11.3 | |
| 03/09/2020 |
9.16
|
2,106,380 | 8.76 | 9.16 | 8.88 | 359,650 | 67,770 | 8.6 | |
| 01/09/2020 |
8.76
|
912,390 | 8.71 | 8.79 | 8.68 | 220,520 | 250,290 | -0.9 | |
| 31/08/2020 |
8.71
|
730,390 | 8.67 | 8.74 | 8.65 | 218,080 | 26,280 | 5.4 | |
| 28/08/2020 |
8.67
|
739,830 | 8.65 | 8.76 | 8.65 | 29,360 | 77,410 | -1.4 | |
| 27/08/2020 |
8.65
|
555,190 | 8.68 | 8.73 | 8.64 | 2,050 | 35,860 | -1.0 | |
| 26/08/2020 |
8.68
|
661,770 | 8.67 | 8.74 | 8.57 | 10,510 | 130,500 | -3.4 | |
| 25/08/2020 |
8.67
|
1,061,180 | 8.67 | 8.79 | 8.67 | 76,240 | 173,990 | -2.8 | |
| 24/08/2020 |
8.67
|
1,508,410 | 8.36 | 8.67 | 8.36 | 141,570 | 262,040 | -3.3 | |
| 21/08/2020 |
8.36
|
485,010 | 8.25 | 8.39 | 8.27 | 43,570 | 118,790 | -2.0 | |
| 20/08/2020 |
8.25
|
1,319,990 | 8.34 | 8.38 | 8.25 | 145,640 | 126,860 | 0.5 | |
| 19/08/2020 |
8.34
|
736,570 | 8.42 | 8.44 | 8.31 | 32,410 | 20,040 | 0.3 | |
| 18/08/2020 |
8.42
|
848,890 | 8.48 | 8.53 | 8.36 | 419,100 | 229,860 | 5.2 | |
| 17/08/2020 |
8.48
|
1,633,730 | 8.42 | 8.53 | 8.41 | 424,150 | 265,110 | 4.4 | |
| 14/08/2020 |
8.42
|
1,990,240 | 8.33 | 8.51 | 8.33 | 656,110 | 228,650 | 11.7 | |
| 13/08/2020 |
8.33
|
999,550 | 8.25 | 8.33 | 8.21 | 420,520 | 254,190 | 4.5 | |
| 12/08/2020 |
8.25
|
543,490 | 8.21 | 8.25 | 8.16 | 274,410 | 25,300 | 6.6 | |
| 11/08/2020 |
8.21
|
932,030 | 8.14 | 8.27 | 8.10 | 478,370 | 236,370 | 6.4 | |
| 10/08/2020 |
8.14
|
1,042,010 | 8.01 | 8.24 | 8.02 | 366,290 | 21,720 | 9.1 | |
| 07/08/2020 |
8.01
|
619,710 | 7.99 | 8.02 | 7.90 | 310,310 | 12,140 | 7.7 | |
| 06/08/2020 |
7.99
|
960,720 | 7.84 | 8.07 | 7.71 | 320,280 | 3,760 | 8.2 | |
| 05/08/2020 |
7.84
|
803,780 | 7.58 | 7.87 | 7.55 | 190,090 | 102,870 | 2.2 | |
| 04/08/2020 |
7.58
|
477,290 | 7.50 | 7.65 | 7.50 | 52,260 | 8,480 | 1.1 | |
| 03/08/2020 |
7.50
|
575,950 | 7.36 | 7.56 | 7.30 | 196,620 | 18,000 | 4.4 | |
| 31/07/2020 |
7.36
|
691,900 | 7.41 | 7.41 | 7.08 | 154,660 | 34,500 | 2.9 | |
| 30/07/2020 |
7.41
|
500,710 | 7.31 | 7.45 | 7.25 | 502,960 | 80,950 | 9.8 | |
| 29/07/2020 |
7.31
|
960,200 | 7.38 | 7.38 | 7.04 | 502,960 | 80,950 | 9.8 | |
| 28/07/2020 |
7.38
|
1,964,660 | 7.24 | 7.47 | 7.08 | 185,180 | 273,380 | -2.0 | |
| 27/07/2020 |
7.24
|
1,665,640 | 7.78 | 7.78 | 7.24 | 213,380 | 143,970 | 1.6 | |
| 24/07/2020 |
7.78
|
1,302,970 | 8.18 | 8.18 | 7.62 | 98,660 | 158,460 | -1.5 | |
| 23/07/2020 |
8.18
|
567,900 | 8.08 | 8.18 | 8.02 | 80,190 | 260,870 | -4.7 | |
| 22/07/2020 |
8.08
|
681,160 | 8.16 | 8.25 | 8.02 | 10,000 | 323,980 | -8.3 | |
| 21/07/2020 |
8.16
|
658,420 | 8.22 | 8.28 | 8.14 | 106,110 | 177,510 | -1.9 | |
| 20/07/2020 |
8.22
|
735,140 | 8.28 | 8.36 | 8.21 | 63,550 | 179,520 | -3.1 | |
| 17/07/2020 |
8.28
|
600,150 | 8.36 | 8.36 | 8.25 | 120,120 | 106,850 | 0.4 | |
| 16/07/2020 |
8.36
|
828,530 | 8.25 | 8.36 | 8.18 | 209,490 | 381,020 | -4.6 | |
| 15/07/2020 |
8.25
|
726,130 | 8.21 | 8.36 | 8.21 | 106,220 | 218,070 | -3.0 | |
| 14/07/2020 |
8.21
|
1,155,520 | 8.19 | 8.22 | 8.07 | 219,360 | 497,610 | -7.4 | |
| 13/07/2020 |
8.19
|
799,240 | 8.19 | 8.30 | 8.11 | 93,980 | 194,380 | -2.7 | |
| 10/07/2020 |
8.19
|
1,022,700 | 8.36 | 8.41 | 8.18 | 155,940 | 329,860 | -4.7 | |
| 09/07/2020 |
8.36
|
1,668,270 | 8.01 | 8.39 | 8.01 | 359,370 | 121,400 | 6.4 | |
| 08/07/2020 |
8.01
|
514,700 | 7.99 | 8.02 | 7.90 | 3,600 | 98,870 | -2.5 | |
| 07/07/2020 |
7.99
|
674,050 | 7.99 | 8.08 | 7.99 | 40,710 | 154,890 | -3.0 | |
| 06/07/2020 |
7.99
|
776,970 | 7.99 | 8.08 | 7.88 | 24,600 | 114,330 | -2.3 | |
| 03/07/2020 |
7.99
|
1,696,380 | 7.59 | 8.11 | 7.62 | 326,420 | 501,270 | -4.5 | |