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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.75
|
196,790 | 6.85 | 6.87 | 6.70 | 22,880 | 1,590 | 0.2 | |
17/09/2020 |
6.85
|
1,182,470 | 6.45 | 6.87 | 6.46 | 3,700 | 0 | 0.0 | |
16/09/2020 |
6.45
|
389,680 | 6.50 | 6.52 | 6.45 | 530 | 8,960 | -0.1 | |
15/09/2020 |
6.50
|
436,730 | 6.51 | 6.53 | 6.47 | 20 | 5,380 | -0.0 | |
14/09/2020 |
6.51
|
489,120 | 6.54 | 6.54 | 6.46 | 3,860 | 0 | 0.0 | |
11/09/2020 |
6.54
|
329,090 | 6.56 | 6.60 | 6.45 | 6,240 | 0 | 0.0 | |
10/09/2020 |
6.56
|
448,260 | 6.40 | 6.57 | 6.40 | 4,780 | 4,890 | -0.0 | |
09/09/2020 |
6.40
|
332,480 | 6.32 | 6.45 | 6.27 | 6,700 | 6,650 | 0.0 | |
08/09/2020 |
6.32
|
308,090 | 6.45 | 6.53 | 6.32 | 0 | 0 | 0 | |
07/09/2020 |
6.45
|
525,670 | 6.58 | 6.68 | 6.45 | 22,120 | 4,390 | 0.1 | |
04/09/2020 |
6.58
|
301,410 | 6.76 | 6.76 | 6.45 | 2,340 | 1,920 | 0.0 | |
03/09/2020 |
6.76
|
361,110 | 6.79 | 6.84 | 6.72 | 20,000 | 11,780 | 0.1 | |
01/09/2020 |
6.79
|
334,290 | 6.79 | 6.84 | 6.70 | 0 | 3,990 | -0.0 | |
31/08/2020 |
6.79
|
573,760 | 6.77 | 6.85 | 6.75 | 980 | 13,510 | -0.1 | |
28/08/2020 |
6.77
|
452,420 | 6.79 | 6.87 | 6.75 | 0 | 10,840 | -0.1 | |
27/08/2020 |
6.79
|
643,610 | 6.66 | 6.83 | 6.66 | 13,370 | 0 | 0.1 | |
26/08/2020 |
6.66
|
531,970 | 6.65 | 6.71 | 6.64 | 170 | 30 | 0.0 | |
25/08/2020 |
6.65
|
669,910 | 6.75 | 6.79 | 6.65 | 0 | 13,960 | -0.1 | |
24/08/2020 |
6.75
|
764,410 | 6.78 | 6.87 | 6.73 | 3,120 | 0 | 0.0 | |
21/08/2020 |
6.78
|
629,250 | 6.70 | 6.87 | 6.62 | 1,060 | 4,420 | -0.0 | |
20/08/2020 |
6.70
|
697,410 | 6.89 | 6.96 | 6.55 | 12,370 | 13,240 | -0.0 | |
19/08/2020 |
6.89
|
526,580 | 7.00 | 7.01 | 6.89 | 9,940 | 0 | 0.1 | |
18/08/2020 |
7.00
|
608,990 | 7.00 | 7.01 | 6.89 | 5,660 | 0 | 0.0 | |
17/08/2020 |
7.00
|
1,569,070 | 6.88 | 7.36 | 6.45 | 4,210 | 36,830 | -0.3 | |
14/08/2020 |
6.88
|
68,270 | 6.44 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60) | |||||||||
13/08/2020 |
6.44
|
143,730 | 6.02 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/08/2020 |
6.02
|
1,727,000 | 6.45 | 6.66 | 6.02 | 8,610 | 721,620 | -8.4 | |
11/08/2020 |
6.45
|
975,430 | 6.61 | 6.61 | 6.28 | 0 | 333,870 | -4.0 | |
10/08/2020 |
6.61
|
1,026,100 | 6.90 | 6.93 | 6.45 | 18,720 | 108,520 | -1.1 | |
07/08/2020 |
6.90
|
789,130 | 7.20 | 7.25 | 6.82 | 16,390 | 2,520 | 0.2 | |
06/08/2020 |
7.20
|
1,113,970 | 6.87 | 7.33 | 6.98 | 3,030 | 6,330 | -0.0 | |
05/08/2020 |
6.87
|
2,060,750 | 6.45 | 6.87 | 6.77 | 13,860 | 5,720 | 0.1 | |
04/08/2020 |
6.45
|
920,410 | 6.18 | 6.61 | 6.12 | 11,070 | 2,390 | 0.1 | |
03/08/2020 |
6.18
|
559,130 | 5.96 | 6.18 | 5.80 | 23,390 | 0 | 0.3 | |
31/07/2020 |
5.96
|
278,500 | 6.04 | 6.04 | 5.75 | 0 | 27,430 | -0.3 | |
30/07/2020 |
6.04
|
485,410 | 5.91 | 6.18 | 5.69 | 13,680 | 11,370 | 0.0 | |
29/07/2020 |
5.91
|
653,450 | 5.75 | 5.91 | 5.35 | 13,680 | 11,370 | 0.0 | |
28/07/2020 |
5.75
|
372,560 | 5.59 | 5.83 | 5.32 | 15,660 | 0 | 0.2 | |
27/07/2020 |
5.59
|
621,590 | 5.99 | 5.99 | 5.59 | 32,940 | 0 | 0.4 | |
24/07/2020 |
5.99
|
869,690 | 6.42 | 6.42 | 5.99 | 0 | 3,990 | -0.0 | |
23/07/2020 |
6.42
|
623,720 | 6.50 | 6.55 | 6.28 | 0 | 0 | 0 | |
22/07/2020 |
6.50
|
718,900 | 6.55 | 6.71 | 6.34 | 10,650 | 0 | 0.1 | |
21/07/2020 |
6.55
|
1,065,010 | 6.23 | 6.55 | 6.23 | 4,710 | 0 | 0.1 | |
20/07/2020 |
6.23
|
646,130 | 6.42 | 6.61 | 6.18 | 0 | 0 | 0 | |
17/07/2020 |
6.42
|
1,074,790 | 6.02 | 6.42 | 5.96 | 1,000 | 0 | 0.0 | |
16/07/2020 |
6.02
|
501,560 | 6.20 | 6.20 | 5.91 | 0 | 0 | 0 | |
15/07/2020 |
6.20
|
537,450 | 6.18 | 6.39 | 6.15 | 0 | 0 | 0 | |
14/07/2020 |
6.18
|
1,015,620 | 5.77 | 6.18 | 5.75 | 0 | 0 | 0 | |
13/07/2020 |
5.77
|
677,980 | 5.77 | 5.80 | 5.61 | 0 | 0 | 0 | |
10/07/2020 |
5.77
|
526,550 | 5.83 | 5.91 | 5.64 | 0 | 0 | 0 | |
09/07/2020 |
5.83
|
470,260 | 5.80 | 5.91 | 5.80 | 0 | 0 | 0 | |
08/07/2020 |
5.80
|
537,640 | 5.83 | 5.85 | 5.67 | 0 | 0 | 0 | |
07/07/2020 |
5.83
|
721,380 | 5.69 | 5.85 | 5.61 | 0 | 0 | 0 | |
06/07/2020 |
5.69
|
489,510 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 | |
03/07/2020 |
5.48
|
540,480 | 5.37 | 5.69 | 5.40 | 0 | 0 | 0 | |
02/07/2020 |
5.37
|
727,770 | 5.45 | 5.64 | 5.16 | 0 | 0 | 0 | |
01/07/2020 |
5.45
|
832,860 | 5.85 | 5.91 | 5.45 | 0 | 0 | 0 | |
30/06/2020 |
5.85
|
830,060 | 6.10 | 6.45 | 5.69 | 2,000 | 404,350 | -4.3 | |
29/06/2020 |
6.10
|
1,007,440 | 5.72 | 6.10 | 5.85 | 2,000 | 404,350 | -4.3 | |
26/06/2020 |
5.72
|
1,242,780 | 6.12 | 6.12 | 5.72 | 2,000 | 404,350 | -4.3 | |
25/06/2020 |
6.12
|
1,252,160 | 6.58 | 6.58 | 6.12 | 0 | 220,210 | -2.5 | |
24/06/2020 |
6.58
|
1,390,850 | 7.06 | 7.06 | 6.58 | 0 | 422,480 | -5.2 | |
23/06/2020 |
7.06
|
1,905,550 | 6.79 | 7.25 | 6.71 | 100 | 54,180 | -0.7 | |
22/06/2020 |
6.79
|
1,853,640 | 6.36 | 6.79 | 6.36 | 0 | 3,000 | -0.0 | |
19/06/2020 |
6.36
|
975,230 | 5.96 | 6.36 | 5.59 | 0 | 0 | 0 | |
18/06/2020 |
5.96
|
528,760 | 6.36 | 6.36 | 5.96 | 0 | 0 | 0 | |
17/06/2020 |
6.36
|
1,011,810 | 6.42 | 6.85 | 6.04 | 0 | 0 | 0 | |
16/06/2020 |
6.42
|
907,710 | 6.02 | 6.42 | 6.23 | 0 | 0 | 0 | |
15/06/2020 |
6.02
|
1,017,070 | 5.64 | 6.02 | 5.99 | 0 | 0 | 0 | |
12/06/2020 |
5.64
|
742,930 | 5.28 | 5.64 | 5.26 | 0 | 0 | 0 | |
11/06/2020 |
5.28
|
487,010 | 4.94 | 5.28 | 4.94 | 0 | 0 | 0 | |
10/06/2020 |
4.94
|
170,260 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 | |
09/06/2020 |
4.84
|
166,690 | 4.78 | 4.97 | 4.73 | 0 | 0 | 0 | |
08/06/2020 |
4.78
|
113,180 | 4.60 | 4.89 | 4.57 | 0 | 0 | 0 | |
05/06/2020 |
4.60
|
56,210 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
04/06/2020 |
4.62
|
28,110 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
03/06/2020 |
4.62
|
41,960 | 4.53 | 4.62 | 4.51 | 0 | 0 | 0 | |
02/06/2020 |
4.53
|
66,010 | 4.52 | 4.67 | 4.48 | 0 | 0 | 0 | |
01/06/2020 |
4.52
|
39,650 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
29/05/2020 |
4.52
|
1,610 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 | |
28/05/2020 |
4.56
|
6,110 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
27/05/2020 |
4.57
|
24,950 | 4.51 | 4.75 | 4.51 | 0 | 0 | 0 | |
26/05/2020 |
4.51
|
9,080 | 4.48 | 4.51 | 4.48 | 0 | 0 | 0 | |
25/05/2020 |
4.48
|
50,170 | 4.53 | 4.53 | 4.38 | 0 | 250 | -0.0 | |
22/05/2020 |
4.53
|
27,410 | 4.62 | 4.73 | 4.53 | 0 | 0 | 0 | |
21/05/2020 |
4.62
|
64,720 | 4.78 | 4.79 | 4.62 | 0 | 0 | 0 | |
20/05/2020 |
4.78
|
93,840 | 4.55 | 4.83 | 4.55 | 250 | 0 | 0.0 | |
19/05/2020 |
4.55
|
71,090 | 4.38 | 4.57 | 4.32 | 0 | 0 | 0 | |
18/05/2020 |
4.38
|
30,460 | 4.43 | 4.55 | 4.30 | 0 | 0 | 0 | |
15/05/2020 |
4.43
|
15,600 | 4.40 | 4.46 | 4.31 | 0 | 0 | 0 | |
14/05/2020 |
4.40
|
53,410 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
13/05/2020 |
4.50
|
8,700 | 4.43 | 4.67 | 4.35 | 0 | 3,100 | -0.0 | |
12/05/2020 |
4.43
|
63,530 | 4.62 | 4.67 | 4.41 | 0 | 0 | 0 | |
11/05/2020 |
4.62
|
46,630 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 | |
08/05/2020 |
4.46
|
31,510 | 4.29 | 4.46 | 4.29 | 0 | 0 | 0 | |
07/05/2020 |
4.29
|
4,870 | 4.24 | 4.35 | 4.24 | 0 | 0 | 0 | |
06/05/2020 |
4.24
|
64,530 | 4.11 | 4.24 | 3.93 | 0 | 0 | 0 | |
05/05/2020 |
4.11
|
39,310 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
04/05/2020 |
4.12
|
23,460 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 | |
29/04/2020 |
4.18
|
2,930 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |