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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
6.89
|
139,260 | 6.98 | 6.98 | 6.86 | 0 | 0 | 0 | |
16/09/2020 |
6.91
|
164,280 | 7.07 | 7.07 | 6.91 | 0 | 590 | -0.0 | |
15/09/2020 |
7.02
|
249,680 | 6.86 | 7.07 | 6.86 | 0 | 1,490 | -0.0 | |
14/09/2020 |
6.85
|
91,370 | 6.78 | 6.86 | 6.77 | 0 | 0 | 0 | |
11/09/2020 |
6.78
|
101,380 | 6.79 | 6.93 | 6.77 | 0 | 40 | -0.0 | |
10/09/2020 |
6.79
|
93,370 | 6.95 | 6.98 | 6.76 | 800 | 0 | 0.0 | |
09/09/2020 |
6.80
|
66,820 | 6.78 | 6.82 | 6.69 | 0 | 3,370 | -0.0 | |
08/09/2020 |
6.82
|
127,780 | 6.88 | 6.91 | 6.74 | 0 | 0 | 0 | |
07/09/2020 |
6.90
|
115,150 | 6.91 | 7.03 | 6.90 | 40,660 | 0 | 0.3 | |
04/09/2020 |
6.91
|
45,210 | 6.84 | 7.03 | 6.84 | 1,150 | 0 | 0.0 | |
03/09/2020 |
7.07
|
144,250 | 7.16 | 7.24 | 6.86 | 3,410 | 0 | 0.0 | |
01/09/2020 |
7.12
|
85,840 | 6.92 | 7.29 | 6.91 | 10 | 0 | 0.0 | |
31/08/2020 |
6.92
|
174,110 | 6.95 | 6.95 | 6.84 | 0 | 0 | 0 | |
28/08/2020 |
6.85
|
71,140 | 6.86 | 6.92 | 6.81 | 0 | 1,100 | -0.0 | |
27/08/2020 |
6.88
|
26,100 | 6.95 | 6.95 | 6.80 | 60 | 2,300 | -0.0 | |
26/08/2020 |
6.88
|
190,140 | 6.95 | 7.07 | 6.77 | 400 | 1,910 | -0.0 | |
25/08/2020 |
6.95
|
269,260 | 6.77 | 6.95 | 6.66 | 10 | 2,010 | -0.0 | |
24/08/2020 |
6.66
|
66,510 | 6.57 | 6.78 | 6.57 | 10 | 680 | -0.0 | |
21/08/2020 |
6.61
|
47,700 | 6.53 | 6.67 | 6.53 | 0 | 0 | 0 | |
20/08/2020 |
6.61
|
25,570 | 6.68 | 6.68 | 6.57 | 210 | 800 | -0.0 | |
19/08/2020 |
6.64
|
45,440 | 6.68 | 6.69 | 6.44 | 5,390 | 0 | 0.0 | |
18/08/2020 |
6.61
|
71,160 | 6.69 | 6.69 | 6.53 | 590 | 100 | 0.0 | |
17/08/2020 |
6.55
|
35,760 | 6.55 | 6.61 | 6.52 | 2,540 | 3,460 | -0.0 | |
14/08/2020 |
6.55
|
46,010 | 6.61 | 6.61 | 6.54 | 250 | 4,750 | -0.0 | |
13/08/2020 |
6.68
|
261,710 | 6.69 | 6.74 | 6.63 | 0 | 310 | -0.0 | |
12/08/2020 |
6.69
|
206,340 | 6.69 | 6.74 | 6.65 | 170 | 380 | -0.0 | |
11/08/2020 |
6.74
|
24,870 | 6.57 | 6.82 | 6.57 | 0 | 650 | -0.0 | |
10/08/2020 |
6.75
|
30,530 | 6.78 | 6.78 | 6.71 | 1,080 | 1,240 | -0.0 | |
07/08/2020 |
6.76
|
47,470 | 6.69 | 6.78 | 6.68 | 0 | 2,220 | -0.0 | |
06/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
06/08/2020 |
6.77
|
82,960 | 6.95 | 6.95 | 6.71 | 1,400 | 3,620 | -0.0 | |
05/08/2020 |
6.53
|
61,140 | 6.35 | 6.55 | 6.24 | 7,130 | 440 | 0.1 | |
04/08/2020 |
6.34
|
35,570 | 6.32 | 6.39 | 6.31 | 3,120 | 0 | 0.0 | |
03/08/2020 |
6.28
|
81,030 | 6.09 | 6.28 | 6.09 | 4,380 | 0 | 0.0 | |
31/07/2020 |
6.11
|
65,300 | 6.16 | 6.30 | 6.09 | 0 | 2,220 | -0.0 | |
30/07/2020 |
6.34
|
124,630 | 6.09 | 6.39 | 6.08 | 1,230 | 240 | 0.0 | |
29/07/2020 |
6.09
|
73,320 | 6.09 | 6.16 | 5.70 | 1,230 | 240 | 0.0 | |
28/07/2020 |
6.09
|
269,760 | 5.64 | 6.16 | 5.64 | 1,890 | 2,390 | -0.0 | |
27/07/2020 |
5.89
|
219,600 | 6.01 | 6.16 | 5.89 | 820 | 1,130 | -0.0 | |
24/07/2020 |
6.33
|
196,000 | 6.62 | 6.78 | 6.31 | 0 | 3,830 | -0.0 | |
23/07/2020 |
6.78
|
78,930 | 6.82 | 7.00 | 6.73 | 0 | 3,600 | -0.0 | |
22/07/2020 |
6.86
|
66,050 | 7.07 | 7.07 | 6.76 | 0 | 3,750 | -0.0 | |
21/07/2020 |
7.00
|
29,140 | 6.99 | 7.16 | 6.82 | 0 | 3,910 | -0.0 | |
20/07/2020 |
6.99
|
63,110 | 6.99 | 7.23 | 6.93 | 1,000 | 5,720 | -0.0 | |
17/07/2020 |
7.10
|
137,070 | 6.85 | 7.12 | 6.82 | 1,540 | 500 | 0.0 | |
16/07/2020 |
6.82
|
71,230 | 6.76 | 6.84 | 6.76 | 0 | 1,790 | -0.0 | |
15/07/2020 |
6.76
|
71,880 | 6.83 | 6.83 | 6.71 | 0 | 2,280 | -0.0 | |
14/07/2020 |
6.78
|
45,720 | 6.84 | 6.86 | 6.72 | 0 | 4,960 | -0.0 | |
13/07/2020 |
6.72
|
90,730 | 6.86 | 6.86 | 6.72 | 0 | 3,400 | -0.0 | |
10/07/2020 |
6.86
|
232,340 | 6.69 | 6.91 | 6.69 | 3,180 | 0 | 0.0 | |
09/07/2020 |
6.70
|
72,050 | 6.86 | 6.93 | 6.70 | 0 | 280 | -0.0 | |
08/07/2020 |
6.86
|
241,570 | 6.99 | 6.99 | 6.85 | 500 | 540 | -0.0 | |
07/07/2020 |
6.91
|
182,010 | 6.92 | 6.93 | 6.86 | 49,230 | 2,560 | 0.4 | |
06/07/2020 |
6.89
|
63,650 | 6.93 | 6.93 | 6.78 | 0 | 600 | -0.0 | |
03/07/2020 |
6.78
|
48,830 | 6.75 | 6.86 | 6.66 | 0 | 3,330 | -0.0 | |
02/07/2020 |
6.74
|
42,100 | 6.86 | 7.12 | 6.72 | 2,410 | 0 | 0.0 | |
01/07/2020 |
6.86
|
162,550 | 6.62 | 6.86 | 6.32 | 6,340 | 0 | 0.1 | |
30/06/2020 |
6.48
|
136,970 | 6.74 | 6.82 | 6.25 | 5,760 | 1,480 | 0.0 | |
29/06/2020 |
6.68
|
303,500 | 6.95 | 6.95 | 6.68 | 230 | 6,840 | -0.1 | |
26/06/2020 |
7.18
|
144,550 | 7.18 | 7.47 | 7.17 | 0 | 6,610 | -0.1 | |
25/06/2020 |
7.20
|
164,850 | 7.05 | 7.32 | 7.05 | 620 | 1,570 | -0.0 | |
24/06/2020 |
7.47
|
167,900 | 7.69 | 8.01 | 7.43 | 0 | 8,920 | -0.1 | |
23/06/2020 |
7.69
|
193,060 | 7.97 | 7.97 | 7.55 | 0 | 18,830 | -0.2 | |
22/06/2020 |
7.97
|
316,920 | 7.70 | 8.20 | 7.63 | 2,430 | 19,140 | -0.2 | |
19/06/2020 |
7.70
|
263,570 | 7.31 | 7.74 | 7.31 | 7,790 | 720 | 0.1 | |
18/06/2020 |
7.24
|
149,000 | 6.93 | 7.28 | 6.93 | 17,850 | 100 | 0.2 | |
17/06/2020 |
7.10
|
177,340 | 7.32 | 7.32 | 7.01 | 3,920 | 11,440 | -0.1 | |
16/06/2020 |
6.97
|
174,810 | 7.01 | 7.32 | 6.78 | 1,630 | 2,930 | -0.0 | |
15/06/2020 |
6.93
|
338,560 | 7.20 | 7.24 | 6.74 | 2,280 | 13,280 | -0.1 | |
12/06/2020 |
7.16
|
388,260 | 7.06 | 7.55 | 7.06 | 8,480 | 3,150 | 0.0 | |
11/06/2020 |
7.59
|
459,180 | 8.13 | 8.13 | 7.59 | 1,500 | 5,860 | -0.0 | |
10/06/2020 |
8.16
|
528,890 | 8.47 | 8.55 | 7.53 | 0 | 15,050 | -0.2 | |
09/06/2020 |
8.09
|
1,038,400 | 7.93 | 8.09 | 7.70 | 0 | 6,680 | -0.1 | |
08/06/2020 |
7.58
|
437,250 | 7.51 | 7.58 | 7.24 | 5,700 | 0 | 0.1 | |
05/06/2020 |
7.09
|
765,680 | 7.09 | 7.09 | 6.62 | 2,570 | 0 | 0.0 | |
04/06/2020 |
6.62
|
1,213,430 | 6.22 | 6.62 | 6.20 | 15,170 | 0 | 0.1 | |
03/06/2020 |
6.19
|
314,900 | 6.09 | 6.24 | 6.09 | 500 | 2,210 | -0.0 | |
02/06/2020 |
6.16
|
237,490 | 6.21 | 6.24 | 5.91 | 1,000 | 11,240 | -0.1 | |
01/06/2020 |
6.21
|
225,950 | 6.27 | 6.27 | 6.14 | 1,200 | 630 | 0.0 | |
29/05/2020 |
6.27
|
202,660 | 6.28 | 6.29 | 6.09 | 0 | 4,090 | -0.0 | |
28/05/2020 |
6.28
|
292,460 | 6.20 | 6.39 | 5.78 | 300 | 2,310 | -0.0 | |
27/05/2020 |
6.19
|
392,170 | 6.10 | 6.24 | 6.10 | 3,940 | 1,660 | 0.0 | |
26/05/2020 |
6.12
|
300,050 | 6.12 | 6.16 | 6.09 | 2,300 | 3,040 | -0.0 | |
25/05/2020 |
6.12
|
180,540 | 6.13 | 6.13 | 6.05 | 2,120 | 1,270 | 0.0 | |
22/05/2020 |
6.09
|
169,280 | 6.14 | 6.16 | 6.05 | 6,590 | 3,880 | 0.0 | |
21/05/2020 |
6.13
|
250,350 | 6.05 | 6.15 | 6.04 | 12,590 | 0 | 0.1 | |
20/05/2020 |
6.06
|
152,690 | 6.09 | 6.12 | 6.05 | 320 | 0 | 0.0 | |
19/05/2020 |
6.09
|
208,470 | 6.24 | 6.24 | 6.05 | 4,530 | 0 | 0.0 | |
18/05/2020 |
6.05
|
233,000 | 5.70 | 6.08 | 5.70 | 16,210 | 1,050 | 0.1 | |
15/05/2020 |
5.89
|
340,880 | 6.30 | 6.30 | 5.89 | 5,620 | 1,920 | 0.0 | |
14/05/2020 |
6.30
|
230,800 | 6.32 | 6.39 | 6.16 | 5,000 | 4,960 | 0.0 | |
13/05/2020 |
6.32
|
836,110 | 6.01 | 6.33 | 5.93 | 6,720 | 1,570 | 0.0 | |
12/05/2020 |
5.92
|
295,590 | 5.58 | 5.92 | 5.47 | 4,970 | 290 | 0.0 | |
11/05/2020 |
5.54
|
202,250 | 5.54 | 5.70 | 5.54 | 100 | 2,160 | -0.0 | |
08/05/2020 |
5.67
|
69,860 | 5.72 | 5.72 | 5.67 | 2,660 | 1,540 | 0.0 | |
07/05/2020 |
5.70
|
174,330 | 5.74 | 5.74 | 5.66 | 1,170 | 0 | 0.0 | |
06/05/2020 |
5.74
|
70,590 | 5.76 | 5.76 | 5.48 | 3,580 | 670 | 0.0 | |
05/05/2020 |
5.76
|
48,640 | 5.82 | 5.83 | 5.47 | 1,950 | 120 | 0.0 | |
04/05/2020 |
5.83
|
75,320 | 5.89 | 5.89 | 5.45 | 0 | 2,370 | -0.0 | |
29/04/2020 |
5.85
|
194,470 | 5.85 | 5.95 | 5.78 | 3,460 | 0 | 0.0 | |
28/04/2020 |
5.92
|
102,580 | 5.93 | 5.97 | 5.87 | 19,460 | 2,160 | 0.1 |