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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
3.42
|
3,097,311 | 3.42 | 3.47 | 3.32 | 1,488,900 | 1,000,000 | 3.3 | |
24/04/2020 |
3.42
|
1,877,900 | 3.47 | 3.47 | 3.37 | 10,000 | 1,000,000 | -6.8 | |
23/04/2020 |
3.47
|
2,012,076 | 3.42 | 3.57 | 3.42 | 404,500 | 69,399 | 2.3 | |
22/04/2020 |
3.42
|
2,899,672 | 3.32 | 3.52 | 3.27 | 533,320 | 0 | 3.7 | |
21/04/2020 |
3.32
|
4,379,322 | 3.52 | 3.52 | 3.22 | 3,015 | 156,700 | -1.0 | |
20/04/2020 |
3.52
|
3,595,700 | 3.62 | 3.62 | 3.42 | 10,400 | 100 | 0.1 | |
17/04/2020 |
3.62
|
2,625,533 | 3.57 | 3.97 | 3.52 | 30,000 | 0 | 0.2 | |
16/04/2020 |
3.57
|
4,387,633 | 3.52 | 3.67 | 3.47 | 105,000 | 1,500 | 0.7 | |
15/04/2020 |
3.52
|
5,284,718 | 3.22 | 3.62 | 3.17 | 30,000 | 2,500 | 0.2 | |
14/04/2020 |
3.22
|
1,755,932 | 3.27 | 3.27 | 3.12 | 138,300 | 0 | 0.9 | |
13/04/2020 |
3.27
|
2,774,800 | 3.22 | 3.32 | 3.12 | 366,600 | 0 | 2.3 | |
10/04/2020 |
3.22
|
1,626,554 | 3.22 | 3.27 | 3.17 | 0 | 0 | 0 | |
09/04/2020 |
3.22
|
4,539,160 | 3.12 | 3.32 | 3.12 | 0 | 10,000 | -0.1 | |
08/04/2020 |
3.12
|
2,262,367 | 3.17 | 3.17 | 3.02 | 140,000 | 0 | 0.9 | |
07/04/2020 |
3.17
|
1,605,253 | 3.22 | 3.32 | 3.12 | 1,000 | 199,639 | -1.3 | |
06/04/2020 |
3.22
|
4,070,248 | 2.97 | 3.27 | 3.02 | 0 | 0 | 0 | |
03/04/2020 |
2.97
|
3,154,772 | 3.02 | 3.07 | 2.93 | 100,000 | 1,743,944 | -9.8 | |
01/04/2020 |
3.02
|
3,814,282 | 2.78 | 3.07 | 2.73 | 2,489,800 | 0 | 14.8 | |
31/03/2020 |
2.78
|
2,241,165 | 2.78 | 2.93 | 2.68 | 10,000 | 235,800 | -1.3 | |
30/03/2020 |
2.78
|
2,334,334 | 2.97 | 2.97 | 2.63 | 78,539 | 568,539 | -2.7 | |
27/03/2020 |
2.97
|
2,121,890 | 2.97 | 3.07 | 2.97 | 2,212,600 | 1,000,000 | 7.3 | |
26/03/2020 |
2.97
|
2,564,185 | 3.17 | 3.17 | 2.93 | 11,200 | 939,200 | -5.6 | |
25/03/2020 |
3.17
|
3,116,157 | 3.02 | 3.22 | 3.07 | 1,292,500 | 1,053,129 | 1.5 | |
24/03/2020 |
3.02
|
2,590,936 | 2.93 | 3.07 | 2.83 | 0 | 0 | 0 | |
23/03/2020 |
2.93
|
8,131,405 | 3.37 | 3.37 | 2.83 | 0 | 1,949,909 | -11.4 | |
20/03/2020 |
3.37
|
1,231,949 | 3.37 | 3.42 | 3.27 | 0 | 0 | 0 | |
19/03/2020 |
3.37
|
1,521,993 | 3.42 | 3.47 | 3.32 | 0 | 489,951 | -3.3 | |
18/03/2020 |
3.42
|
3,207,888 | 3.47 | 3.52 | 3.37 | 200,000 | 2,290,000 | -14.4 | |
17/03/2020 |
3.47
|
1,784,834 | 3.42 | 3.52 | 3.27 | 0 | 0 | 0 | |
16/03/2020 |
3.42
|
2,630,457 | 3.52 | 3.57 | 3.37 | 0 | 1,000,000 | -6.9 | |
13/03/2020 |
3.52
|
4,100,928 | 3.57 | 3.57 | 3.27 | 100 | 995,000 | -7.0 | |
12/03/2020 |
3.57
|
3,955,543 | 3.72 | 3.72 | 3.47 | 100 | 179,865 | -1.3 | |
11/03/2020 |
3.72
|
3,315,439 | 3.77 | 3.92 | 3.57 | 0 | 0 | 0 | |
10/03/2020 |
3.77
|
4,247,181 | 3.57 | 3.87 | 3.22 | 385,700 | 524,600 | -1.0 | |
09/03/2020 |
3.57
|
6,014,031 | 4.21 | 4.21 | 3.57 | 13,000 | 485,400 | -3.4 | |
06/03/2020 |
4.21
|
3,136,749 | 4.31 | 4.36 | 4.02 | 0 | 3,000 | -0.0 | |
05/03/2020 |
4.31
|
5,784,282 | 4.46 | 4.51 | 4.21 | 210,000 | 9,000 | 1.8 | |
04/03/2020 |
4.46
|
7,176,240 | 4.31 | 4.91 | 4.36 | 1,150,900 | 12,011 | 8.4 | |
03/03/2020 |
4.31
|
3,685,507 | 3.92 | 4.31 | 3.92 | 1,183,100 | 0 | 9.7 | |
02/03/2020 |
3.92
|
8,209,563 | 3.52 | 3.92 | 3.42 | 50,000 | 70,400 | -0.2 | |
28/02/2020 |
3.52
|
3,306,812 | 3.52 | 3.52 | 3.37 | 200 | 500,000 | -3.4 | |
27/02/2020 |
3.52
|
985,927 | 3.42 | 3.52 | 3.37 | 100 | 0 | 0.0 | |
26/02/2020 |
3.42
|
542,375 | 3.32 | 3.42 | 3.32 | 0 | 0 | 0 | |
25/02/2020 |
3.32
|
1,763,709 | 3.32 | 3.37 | 3.27 | 100 | 1,200,000 | -8.0 | |
24/02/2020 |
3.32
|
1,904,465 | 3.47 | 3.47 | 3.27 | 0 | 500,000 | -3.4 | |
21/02/2020 |
3.47
|
1,203,744 | 3.52 | 3.52 | 3.37 | 9,000 | 795,300 | -5.5 | |
20/02/2020 |
3.52
|
1,820,975 | 3.52 | 3.57 | 3.47 | 34,000 | 334,000 | -2.1 | |
19/02/2020 |
3.52
|
372,128 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 | |
18/02/2020 |
3.57
|
1,317,677 | 3.67 | 3.67 | 3.52 | 100,000 | 600,000 | -3.6 | |
17/02/2020 |
3.67
|
1,340,603 | 3.67 | 3.72 | 3.57 | 200,300 | 0 | 1.5 | |
14/02/2020 |
3.67
|
2,780,776 | 3.47 | 3.72 | 3.42 | 79,700 | 0 | 0.6 | |
13/02/2020 |
3.47
|
1,410,681 | 3.47 | 3.52 | 3.42 | 0 | 1,200 | -0.0 | |
12/02/2020 |
3.47
|
1,231,874 | 3.52 | 3.52 | 3.47 | 55,000 | 340,000 | -2.0 | |
11/02/2020 |
3.52
|
778,552 | 3.47 | 3.57 | 3.47 | 600 | 0 | 0.0 | |
10/02/2020 |
3.47
|
523,143 | 3.57 | 3.57 | 3.47 | 0 | 22 | -0.0 | |
07/02/2020 |
3.57
|
1,486,586 | 3.52 | 3.57 | 3.42 | 686,500 | 0 | 4.9 | |
06/02/2020 |
3.52
|
1,525,378 | 3.47 | 3.62 | 3.42 | 100 | 0 | 0.0 | |
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09) | |||||||||
05/02/2020 |
3.47
|
2,219,653 | 3.40 | 3.72 | 3.42 | 0 | 0 | 0 | |
04/02/2020 |
3.40
|
783,597 | 3.27 | 3.40 | 3.27 | 70,000 | 40 | 0.5 | |
03/02/2020 |
3.27
|
2,169,576 | 3.36 | 3.36 | 3.13 | 11 | 0 | 0.0 | |
31/01/2020 |
3.36
|
1,697,740 | 3.45 | 3.49 | 3.31 | 100 | 0 | 0.0 | |
30/01/2020 |
3.45
|
1,097,030 | 3.63 | 3.63 | 3.45 | 0 | 105 | -0.0 | |
22/01/2020 |
3.63
|
410,662 | 3.54 | 3.63 | 3.54 | 100,100 | 0 | 0.8 | |
21/01/2020 |
3.54
|
546,545 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 | |
20/01/2020 |
3.54
|
744,140 | 3.49 | 3.58 | 3.45 | 0 | 0 | 0 | |
17/01/2020 |
3.49
|
636,570 | 3.49 | 3.54 | 3.45 | 34,000 | 34,000 | 0 | |
16/01/2020 |
3.49
|
493,302 | 3.45 | 3.49 | 3.40 | 50,000 | 0 | 0.4 | |
15/01/2020 |
3.45
|
566,760 | 3.45 | 3.45 | 3.40 | 81,400 | 0 | 0.6 | |
14/01/2020 |
3.45
|
487,555 | 3.45 | 3.49 | 3.40 | 84,000 | 95,000 | -0.1 | |
13/01/2020 |
3.45
|
198,130 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
10/01/2020 |
3.49
|
495,515 | 3.36 | 3.49 | 3.36 | 200,650 | 0 | 1.5 | |
09/01/2020 |
3.36
|
310,444 | 3.36 | 3.40 | 3.31 | 0 | 0 | 0 | |
08/01/2020 |
3.36
|
197,038 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
07/01/2020 |
3.36
|
144,955 | 3.36 | 3.40 | 3.31 | 0 | 0 | 0 | |
06/01/2020 |
3.36
|
118,620 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
03/01/2020 |
3.45
|
79,257 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
02/01/2020 |
3.45
|
416,346 | 3.49 | 3.54 | 3.36 | 0 | 0 | 0 | |
31/12/2019 |
3.49
|
848,279 | 3.45 | 3.77 | 3.45 | 109,000 | 95,000 | 0.1 | |
30/12/2019 |
3.45
|
672,946 | 3.40 | 3.77 | 3.45 | 0 | 0 | 0 | |
27/12/2019 |
3.40
|
675,114 | 3.31 | 3.72 | 3.36 | 0 | 0 | 0 | |
26/12/2019 |
3.31
|
36,832 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
25/12/2019 |
3.31
|
178,309 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
24/12/2019 |
3.31
|
480,865 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
23/12/2019 |
3.36
|
505,714 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
20/12/2019 |
3.36
|
333,872 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 | |
19/12/2019 |
3.27
|
213,335 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 | |
18/12/2019 |
3.27
|
70,497 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 | |
17/12/2019 |
3.31
|
329,827 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
16/12/2019 |
3.36
|
648,599 | 3.40 | 3.40 | 3.31 | 0 | 500,000 | -3.7 | |
13/12/2019 |
3.40
|
287,034 | 3.36 | 3.40 | 3.36 | 100 | 0 | 0.0 | |
12/12/2019 |
3.36
|
121,005 | 3.31 | 3.36 | 3.31 | 0 | 3,000 | -0.0 | |
11/12/2019 |
3.31
|
107,886 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
10/12/2019 |
3.31
|
184,454 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
09/12/2019 |
3.31
|
101,034 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
06/12/2019 |
3.36
|
149,163 | 3.36 | 3.40 | 3.31 | 100 | 0 | 0.0 | |
05/12/2019 |
3.36
|
188,340 | 3.36 | 3.40 | 3.31 | 0 | 0 | 0 | |
04/12/2019 |
3.36
|
383,657 | 3.36 | 3.40 | 3.31 | 3,000 | 300,000 | -2.2 | |
03/12/2019 |
3.36
|
656,380 | 3.40 | 3.40 | 3.27 | 200,000 | 700,000 | -3.7 | |
02/12/2019 |
3.40
|
194,505 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 | |
29/11/2019 |
3.49
|
129,878 | 3.49 | 3.49 | 3.40 | 13,700 | 0 | 0.1 |