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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
4.97
|
621,400 | 4.79 | 4.97 | 4.80 | 17,870 | 0 | 0.1 | |
17/09/2020 |
4.79
|
290,350 | 4.79 | 4.84 | 4.72 | 9,390 | 6,040 | 0.0 | |
16/09/2020 |
4.79
|
248,830 | 4.85 | 4.91 | 4.74 | 0 | 2,540 | -0.0 | |
15/09/2020 |
4.85
|
282,930 | 4.89 | 4.89 | 4.79 | 4,670 | 3,520 | 0.0 | |
14/09/2020 |
4.89
|
294,950 | 4.90 | 4.95 | 4.83 | 11,460 | 0 | 0.1 | |
11/09/2020 |
4.90
|
295,690 | 4.85 | 4.91 | 4.79 | 21,540 | 6,400 | 0.1 | |
10/09/2020 |
4.85
|
516,090 | 4.85 | 4.98 | 4.79 | 11,970 | 5,060 | 0.1 | |
09/09/2020 |
4.85
|
263,490 | 4.73 | 4.93 | 4.66 | 3,740 | 7,160 | -0.0 | |
08/09/2020 |
4.73
|
478,470 | 4.88 | 5.02 | 4.71 | 2,220 | 9,530 | -0.1 | |
07/09/2020 |
4.88
|
715,450 | 4.98 | 5.15 | 4.87 | 2,840 | 2,710 | 0.0 | |
04/09/2020 |
4.98
|
306,630 | 5.09 | 5.09 | 4.85 | 490 | 5,490 | -0.0 | |
03/09/2020 |
5.09
|
618,190 | 4.75 | 5.09 | 4.72 | 6,380 | 5,160 | 0.0 | |
01/09/2020 |
4.75
|
203,210 | 4.63 | 4.79 | 4.63 | 10,650 | 0 | 0.1 | |
31/08/2020 |
4.63
|
215,100 | 4.73 | 4.73 | 4.57 | 3,410 | 2,630 | 0.0 | |
28/08/2020 |
4.73
|
155,820 | 4.75 | 4.79 | 4.73 | 7,960 | 0 | 0.1 | |
27/08/2020 |
4.75
|
151,350 | 4.64 | 4.79 | 4.66 | 9,310 | 0 | 0.1 | |
26/08/2020 |
4.64
|
250,990 | 4.58 | 4.64 | 4.54 | 25,850 | 1,000 | 0.2 | |
25/08/2020 |
4.58
|
242,870 | 4.56 | 4.60 | 4.53 | 11,190 | 10 | 0.1 | |
24/08/2020 |
4.56
|
165,770 | 4.48 | 4.57 | 4.46 | 22,790 | 0 | 0.2 | |
21/08/2020 |
4.48
|
234,540 | 4.43 | 4.49 | 4.42 | 6,030 | 0 | 0.0 | |
20/08/2020 |
4.43
|
346,500 | 4.44 | 4.54 | 4.43 | 990 | 0 | 0.0 | |
19/08/2020 |
4.44
|
300,930 | 4.43 | 4.47 | 4.42 | 8,450 | 0 | 0.1 | |
18/08/2020 |
4.43
|
390,090 | 4.42 | 4.54 | 4.39 | 5,880 | 0 | 0.0 | |
17/08/2020 |
4.42
|
327,040 | 4.42 | 4.48 | 4.39 | 0 | 5,610 | -0.0 | |
14/08/2020 |
4.42
|
200,490 | 4.43 | 4.48 | 4.39 | 3,390 | 240 | 0.0 | |
13/08/2020 |
4.43
|
290,940 | 4.43 | 4.47 | 4.29 | 9,880 | 0 | 0.1 | |
12/08/2020 |
4.43
|
351,490 | 4.36 | 4.48 | 4.36 | 6,620 | 1,020 | 0.0 | |
11/08/2020 |
4.36
|
229,220 | 4.31 | 4.41 | 4.24 | 3,000 | 12,730 | -0.1 | |
10/08/2020 |
4.31
|
245,760 | 4.31 | 4.45 | 4.31 | 440 | 43,790 | -0.3 | |
07/08/2020 |
4.31
|
177,630 | 4.39 | 4.45 | 4.23 | 1,470 | 430 | 0.0 | |
06/08/2020 |
4.39
|
172,460 | 4.42 | 4.42 | 4.29 | 4,840 | 6,370 | -0.0 | |
05/08/2020 |
4.42
|
295,540 | 4.45 | 4.48 | 4.23 | 5,660 | 10,000 | -0.0 | |
04/08/2020 |
4.45
|
449,320 | 4.37 | 4.60 | 4.37 | 8,840 | 160 | 0.1 | |
03/08/2020 |
4.37
|
262,950 | 4.28 | 4.42 | 4.23 | 11,040 | 7,510 | 0.0 | |
31/07/2020 |
4.28
|
229,180 | 4.36 | 4.43 | 4.18 | 150 | 8,040 | -0.1 | |
30/07/2020 |
4.36
|
272,310 | 4.29 | 4.48 | 4.11 | 1,110 | 5,000 | -0.0 | |
29/07/2020 |
4.29
|
505,070 | 4.48 | 4.48 | 4.17 | 460 | 0 | 0.0 | |
28/07/2020 |
4.48
|
441,460 | 4.48 | 4.48 | 4.17 | 8,040 | 690 | 0.1 | |
27/07/2020 |
4.48
|
290,620 | 4.82 | 4.82 | 4.48 | 11,000 | 960 | 0.1 | |
24/07/2020 |
4.82
|
513,600 | 5.15 | 5.15 | 4.80 | 7,140 | 1,910 | 0.0 | |
23/07/2020 |
5.15
|
136,260 | 5.21 | 5.21 | 5.09 | 0 | 2,470 | -0.0 | |
22/07/2020 |
5.21
|
192,060 | 5.23 | 5.34 | 5.15 | 1,650 | 2,630 | -0.0 | |
21/07/2020 |
5.23
|
136,730 | 5.31 | 5.31 | 5.15 | 260 | 0 | 0.0 | |
20/07/2020 |
5.31
|
232,060 | 5.31 | 5.34 | 5.15 | 0 | 540 | -0.0 | |
17/07/2020 |
5.31
|
119,680 | 5.38 | 5.38 | 5.31 | 0 | 2,420 | -0.0 | |
16/07/2020 |
5.38
|
71,960 | 5.34 | 5.49 | 5.29 | 300 | 2,270 | -0.0 | |
15/07/2020 |
5.34
|
66,680 | 5.40 | 5.46 | 5.29 | 3,160 | 0 | 0.0 | |
14/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/73 (Volume + 7.30%, Ratio=0.07) | |||||||||
14/07/2020 |
5.40
|
151,480 | 5.10 | 5.40 | 5.21 | 0 | 6,280 | -0.1 | |
13/07/2020 |
5.11
|
104,260 | 5.15 | 5.32 | 5.09 | 600 | 15,370 | -0.1 | |
10/07/2020 |
5.15
|
218,370 | 5.25 | 5.32 | 4.88 | 1,440 | 8,370 | -0.1 | |
09/07/2020 |
5.25
|
97,020 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 | |
08/07/2020 |
5.32
|
119,190 | 5.36 | 5.36 | 5.16 | 13,670 | 0 | 0.1 | |
07/07/2020 |
5.36
|
101,410 | 5.46 | 5.46 | 5.26 | 6,600 | 840 | 0.1 | |
06/07/2020 |
5.46
|
295,660 | 5.40 | 5.55 | 5.40 | 0 | 2,410 | -0.0 | |
03/07/2020 |
5.40
|
601,420 | 5.08 | 5.43 | 5.03 | 0 | 0 | 0 | |
02/07/2020 |
5.08
|
229,410 | 4.95 | 5.20 | 4.97 | 4,490 | 0 | 0.0 | |
01/07/2020 |
4.95
|
464,710 | 4.80 | 4.97 | 4.80 | 5,190 | 3,000 | 0.0 | |
30/06/2020 |
4.80
|
356,290 | 4.86 | 4.97 | 4.72 | 2,800 | 49,590 | -0.4 | |
29/06/2020 |
4.86
|
361,440 | 5.06 | 5.06 | 4.75 | 2,800 | 49,590 | -0.4 | |
26/06/2020 |
5.06
|
286,860 | 5.06 | 5.15 | 5.05 | 2,800 | 49,590 | -0.4 | |
25/06/2020 |
5.06
|
1,407,300 | 5.03 | 5.38 | 4.75 | 0 | 5,810 | -0.1 | |
24/06/2020 |
5.03
|
550,400 | 4.89 | 5.23 | 4.92 | 8,260 | 1,820 | 0.1 | |
23/06/2020 |
4.89
|
726,320 | 4.57 | 4.89 | 4.57 | 49,590 | 10,550 | 0.3 | |
22/06/2020 |
4.57
|
344,500 | 4.48 | 4.62 | 4.49 | 800 | 0 | 0.0 | |
19/06/2020 |
4.48
|
295,260 | 4.57 | 4.57 | 4.46 | 0 | 210 | -0.0 | |
18/06/2020 |
4.57
|
348,600 | 4.57 | 4.57 | 4.46 | 4,330 | 0 | 0.0 | |
17/06/2020 |
4.57
|
309,390 | 4.60 | 4.77 | 4.46 | 500 | 1,960 | -0.0 | |
16/06/2020 |
4.60
|
1,096,110 | 4.61 | 4.62 | 4.29 | 3,200 | 2,090 | 0.0 | |
15/06/2020 |
4.61
|
1,067,260 | 4.95 | 4.95 | 4.61 | 12,000 | 2,150 | 0.1 | |
12/06/2020 |
4.95
|
1,204,750 | 5.32 | 5.32 | 4.95 | 24,000 | 200 | 0.2 | |
11/06/2020 |
5.32
|
775,770 | 5.71 | 5.75 | 5.32 | 2,000 | 0 | 0.0 | |
10/06/2020 |
5.71
|
494,790 | 5.63 | 5.75 | 5.59 | 4,410 | 100 | 0.0 | |
09/06/2020 |
5.63
|
944,060 | 5.71 | 5.72 | 5.57 | 2,000 | 0 | 0.0 | |
08/06/2020 |
5.71
|
1,146,870 | 5.75 | 5.80 | 5.69 | 0 | 500 | -0.0 | |
05/06/2020 |
5.75
|
684,560 | 5.72 | 5.75 | 5.66 | 200 | 9,700 | -0.1 | |
04/06/2020 |
5.72
|
699,350 | 5.60 | 5.86 | 5.59 | 1,200 | 6,090 | -0.1 | |
03/06/2020 |
5.60
|
1,123,530 | 5.78 | 5.78 | 5.49 | 250 | 15,540 | -0.2 | |
02/06/2020 |
5.78
|
1,941,640 | 6.06 | 6.06 | 5.64 | 55,100 | 110,850 | -0.6 | |
01/06/2020 |
6.06
|
2,362,730 | 6.49 | 6.49 | 6.06 | 95,450 | 5,870 | 0.9 | |
29/05/2020 |
6.49
|
4,120,140 | 6.52 | 6.86 | 6.09 | 37,490 | 51,650 | -0.2 | |
28/05/2020 |
6.52
|
2,262,540 | 6.12 | 6.52 | 6.26 | 88,510 | 0 | 1.0 | |
27/05/2020 |
6.12
|
1,918,020 | 5.72 | 6.12 | 5.83 | 38,250 | 0 | 0.4 | |
26/05/2020 |
5.72
|
551,060 | 5.72 | 5.72 | 5.67 | 18,930 | 25,720 | -0.1 | |
25/05/2020 |
5.72
|
434,490 | 5.78 | 5.78 | 5.71 | 0 | 7,920 | -0.1 | |
22/05/2020 |
5.78
|
466,500 | 5.92 | 5.92 | 5.78 | 0 | 22,050 | -0.2 | |
21/05/2020 |
5.92
|
619,510 | 5.80 | 5.95 | 5.80 | 33,980 | 0 | 0.3 | |
20/05/2020 |
5.80
|
432,330 | 5.72 | 5.89 | 5.67 | 47,360 | 0 | 0.5 | |
19/05/2020 |
5.72
|
986,920 | 5.83 | 5.83 | 5.58 | 41,940 | 98,780 | -0.6 | |
18/05/2020 |
5.83
|
682,930 | 5.98 | 5.98 | 5.78 | 44,000 | 27,330 | 0.2 | |
15/05/2020 |
5.98
|
456,500 | 6.09 | 6.18 | 5.95 | 15,760 | 16,560 | -0.0 | |
14/05/2020 |
6.09
|
1,393,340 | 5.80 | 6.20 | 5.83 | 93,200 | 0 | 1.0 | |
13/05/2020 |
5.80
|
665,110 | 5.72 | 5.89 | 5.72 | 23,020 | 0 | 0.2 | |
12/05/2020 |
5.72
|
439,300 | 5.78 | 5.83 | 5.71 | 26,370 | 0 | 0.3 | |
11/05/2020 |
5.78
|
427,290 | 5.86 | 5.92 | 5.72 | 1,250 | 9,920 | -0.1 | |
08/05/2020 |
5.86
|
476,110 | 5.86 | 5.95 | 5.83 | 2,600 | 0 | 0.0 | |
07/05/2020 |
5.86
|
378,540 | 5.98 | 6.03 | 5.83 | 0 | 0 | 0 | |
06/05/2020 |
5.98
|
535,820 | 5.72 | 6.12 | 5.69 | 24,020 | 1,800 | 0.2 | |
05/05/2020 |
5.72
|
456,260 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 | |
04/05/2020 |
5.72
|
439,710 | 5.83 | 5.83 | 5.65 | 0 | 3,000 | -0.0 | |
29/04/2020 |
5.83
|
474,130 | 6.09 | 6.09 | 5.80 | 0 | 0 | 0 |