| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.08 | -1.23% | 7,721,300 | -89,019 | -0.6 |
6.38
6.50
6.42
|
|
2 tháng
(2024-09-16) |
-0.08 | -1.23% | 13,539,700 | -40,119 | -0.3 |
6.38
6.70
6.42
|
|
3 tháng
(2024-08-16) |
-0.25 | -3.75% | 18,853,700 | -123,679 | -0.8 |
6.38
6.73
6.42
|
|
6 tháng
(2024-05-20) |
-0.78 | -10.83% | 85,811,900 | -226,343 | -1.6 |
6.35
8.02
6.42
|
|
12 tháng
(2023-11-20) |
0.13 | 2.07% | 150,939,400 | -355,607 | -2.3 |
6.05
8.02
6.42
|
|
24 tháng
(2022-11-25) |
0.48 | 8.08% | 397,887,300 | -265,070 | -1.5 |
5.77
8.50
6.42
|
|
36 tháng
(2021-11-30) |
-12.51 | -66.08% | 824,135,200 | -537,114 | -5.7 |
5.56
26.71
6.42
|
|
60 tháng
(2019-12-11) |
-0.80 | -11.13% | 1,040,978,110 | -2,978,934 | -29.0 |
5.56
26.71
6.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2020 |
8.25
|
145,270 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 | |
| 31/01/2020 |
8.52
|
108,100 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 | |
| 30/01/2020 |
8.56
|
147,420 | 8.74 | 8.78 | 8.47 | 50 | 40 | 0.0 | |
| 22/01/2020 |
8.74
|
279,110 | 8.61 | 8.74 | 8.20 | 0 | 44,110 | -0.4 | |
| 21/01/2020 |
8.61
|
45,110 | 8.32 | 8.61 | 8.22 | 0 | 0 | 0 | |
| 20/01/2020 |
8.32
|
157,090 | 8.52 | 8.52 | 8.32 | 0 | 3,920 | -0.0 | |
| 17/01/2020 |
8.52
|
86,210 | 8.54 | 8.60 | 8.39 | 0 | 0 | 0 | |
| 16/01/2020 |
8.54
|
62,640 | 8.52 | 8.65 | 8.43 | 0 | 960 | -0.0 | |
| 15/01/2020 |
8.52
|
86,220 | 8.47 | 8.65 | 8.38 | 0 | 10,150 | -0.1 | |
| 14/01/2020 |
8.47
|
280,780 | 7.96 | 8.52 | 7.96 | 23,600 | 100 | 0.2 | |
| 13/01/2020 |
7.96
|
216,310 | 7.91 | 7.99 | 7.76 | 0 | 100 | -0.0 | |
| 10/01/2020 |
7.91
|
51,490 | 7.94 | 7.94 | 7.80 | 0 | 0 | 0 | |
| 09/01/2020 |
7.94
|
75,990 | 7.87 | 7.94 | 7.76 | 0 | 100 | -0.0 | |
| 08/01/2020 |
7.87
|
61,020 | 7.88 | 7.88 | 7.76 | 0 | 40 | -0.0 | |
| 07/01/2020 |
7.88
|
75,770 | 7.87 | 8.20 | 7.87 | 0 | 100 | -0.0 | |
| 06/01/2020 |
7.87
|
83,750 | 7.36 | 7.87 | 7.31 | 8,620 | 0 | 0.1 | |
| 03/01/2020 |
7.36
|
271,420 | 7.31 | 7.36 | 7.13 | 0 | 0 | 0 | |
| 02/01/2020 |
7.31
|
33,930 | 7.36 | 7.40 | 7.20 | 0 | 100 | -0.0 | |
| 31/12/2019 |
7.36
|
78,520 | 7.30 | 7.36 | 7.22 | 0 | 210 | -0.0 | |
| 30/12/2019 |
7.30
|
39,750 | 7.30 | 7.31 | 7.29 | 0 | 13,800 | -0.1 | |
| 27/12/2019 |
7.30
|
241,650 | 7.30 | 7.31 | 7.30 | 0 | 100 | -0.0 | |
| 26/12/2019 |
7.30
|
25,100 | 7.30 | 7.30 | 7.27 | 0 | 0 | 0 | |
| 25/12/2019 |
7.30
|
38,730 | 7.29 | 7.30 | 7.05 | 0 | 16,070 | -0.1 | |
| 24/12/2019 |
7.29
|
43,900 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 23/12/2019 |
7.30
|
34,030 | 7.27 | 7.30 | 7.22 | 0 | 0 | 0 | |
| 20/12/2019 |
7.27
|
230,230 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 | |
| 19/12/2019 |
7.29
|
52,140 | 7.29 | 7.29 | 7.05 | 1,600 | 32,380 | -0.2 | |
| 18/12/2019 |
7.29
|
11,710 | 7.23 | 7.29 | 7.13 | 0 | 3,700 | -0.0 | |
| 17/12/2019 |
7.23
|
129,890 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 | |
| 16/12/2019 |
7.27
|
6,830 | 7.31 | 7.31 | 7.22 | 0 | 200 | -0.0 | |
| 13/12/2019 |
7.31
|
48,550 | 7.27 | 7.31 | 7.22 | 0 | 0 | 0 | |
| 12/12/2019 |
7.27
|
54,600 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 | |
| 11/12/2019 |
7.22
|
18,650 | 7.18 | 7.23 | 7.19 | 0 | 0 | 0 | |
| 10/12/2019 |
7.18
|
10,330 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 09/12/2019 |
7.22
|
27,860 | 7.22 | 7.22 | 7.22 | 0 | 5,530 | -0.0 | |
| 06/12/2019 |
7.22
|
67,110 | 7.20 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 05/12/2019 |
7.20
|
59,930 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 | |
| 04/12/2019 |
7.20
|
70,680 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 | |
| 03/12/2019 |
7.21
|
71,510 | 7.21 | 7.21 | 7.05 | 0 | 8,350 | -0.1 | |
| 02/12/2019 |
7.21
|
65,680 | 7.21 | 7.21 | 7.18 | 0 | 10 | -0.0 | |
| 29/11/2019 |
7.21
|
116,810 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 28/11/2019 |
7.22
|
67,340 | 7.13 | 7.22 | 7.05 | 13,800 | 0 | 0.1 | |
| 27/11/2019 |
7.13
|
94,370 | 7.05 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 26/11/2019 |
7.05
|
52,580 | 7.13 | 7.13 | 7.00 | 0 | 60 | -0.0 | |
| 25/11/2019 |
7.13
|
24,520 | 7.13 | 7.13 | 7.12 | 0 | 2,120 | -0.0 | |
| 22/11/2019 |
7.13
|
88,030 | 7.13 | 7.13 | 7.05 | 0 | 1,370 | -0.0 | |
| 21/11/2019 |
7.13
|
252,720 | 7.13 | 7.22 | 7.08 | 0 | 10,030 | -0.1 | |
| 20/11/2019 |
7.13
|
36,500 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 | |
| 19/11/2019 |
7.13
|
118,220 | 7.09 | 7.13 | 7.06 | 0 | 0 | 0 | |
| 18/11/2019 |
7.09
|
27,290 | 7.13 | 7.13 | 7.06 | 0 | 20,840 | -0.2 | |
| 15/11/2019 |
7.13
|
35,040 | 7.13 | 7.13 | 7.12 | 0 | 9,720 | -0.1 | |
| 14/11/2019 |
7.13
|
255,870 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 13/11/2019 |
7.22
|
13,670 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 12/11/2019 |
7.22
|
213,540 | 7.28 | 7.28 | 7.13 | 0 | 700 | -0.0 | |
| 11/11/2019 |
7.28
|
238,730 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 08/11/2019 |
7.18
|
251,300 | 7.22 | 7.25 | 7.13 | 0 | 6,430 | -0.1 | |
| 07/11/2019 |
7.22
|
32,680 | 7.22 | 7.22 | 7.10 | 0 | 10,310 | -0.1 | |
| 06/11/2019 |
7.22
|
104,900 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 05/11/2019 |
7.24
|
126,470 | 7.13 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 04/11/2019 |
7.13
|
133,550 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 | |
| 01/11/2019 |
7.27
|
121,290 | 7.12 | 7.27 | 7.12 | 0 | 0 | 0 | |
| 31/10/2019 |
7.12
|
27,900 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 | |
| 30/10/2019 |
7.13
|
237,080 | 7.13 | 7.13 | 7.09 | 610 | 0 | 0.0 | |
| 29/10/2019 |
7.13
|
237,180 | 7.30 | 7.30 | 7.13 | 500 | 13,810 | -0.1 | |
| 28/10/2019 |
7.30
|
130,510 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 | |
| 25/10/2019 |
7.30
|
121,350 | 7.13 | 7.30 | 7.13 | 100 | 100 | 0 | |
| 24/10/2019 |
7.13
|
51,140 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 | |
| 23/10/2019 |
7.10
|
66,310 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 | |
| 22/10/2019 |
7.14
|
44,830 | 7.08 | 7.18 | 7.08 | 20,230 | 100 | 0.2 | |
| 21/10/2019 |
7.08
|
99,090 | 7.13 | 7.13 | 6.92 | 110 | 0 | 0.0 | |
| 18/10/2019 |
7.13
|
50,690 | 7.13 | 7.13 | 7.06 | 100 | 100 | 0 | |
| 17/10/2019 |
7.13
|
56,990 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 | |
| 16/10/2019 |
7.13
|
336,740 | 7.13 | 7.14 | 7.05 | 100 | 0 | 0.0 | |
| 15/10/2019 |
7.13
|
81,180 | 7.13 | 7.13 | 7.09 | 0 | 0 | 0 | |
| 14/10/2019 |
7.13
|
32,700 | 7.13 | 7.13 | 7.05 | 0 | 3,020 | -0.0 | |
| 11/10/2019 |
7.13
|
102,940 | 7.00 | 7.13 | 7.00 | 0 | 220 | -0.0 | |
| 10/10/2019 |
7.00
|
65,190 | 7.00 | 7.00 | 6.87 | 0 | 6,000 | -0.0 | |
| 09/10/2019 |
7.00
|
61,900 | 7.00 | 7.05 | 6.91 | 0 | 45,790 | -0.4 | |
| 08/10/2019 |
7.00
|
123,710 | 7.05 | 7.05 | 6.87 | 0 | 21,410 | -0.2 | |
| 07/10/2019 |
7.05
|
64,380 | 7.00 | 7.05 | 6.96 | 50 | 0 | 0.0 | |
| 04/10/2019 |
7.00
|
86,740 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 03/10/2019 |
7.00
|
24,200 | 7.05 | 7.05 | 7.00 | 0 | 0 | 0 | |
| 02/10/2019 |
7.05
|
124,770 | 6.96 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 01/10/2019 |
6.96
|
63,680 | 7.05 | 7.05 | 6.78 | 4,540 | 0 | 0.0 | |
| 30/09/2019 |
7.05
|
62,860 | 7.05 | 7.05 | 6.87 | 5,180 | 0 | 0.0 | |
| 27/09/2019 |
7.05
|
60,360 | 7.04 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 26/09/2019 |
7.04
|
52,540 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 25/09/2019 |
7.05
|
37,630 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 | |
| 24/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 24/09/2019 |
7.13
|
31,160 | 6.84 | 7.13 | 6.87 | 0 | 0 | 0 | |
| 23/09/2019 |
6.84
|
63,760 | 6.84 | 6.89 | 6.80 | 0 | 0 | 0 | |
| 20/09/2019 |
6.84
|
93,740 | 6.80 | 6.84 | 6.75 | 0 | 0 | 0 | |
| 19/09/2019 |
6.80
|
50,140 | 6.86 | 6.86 | 6.75 | 0 | 0 | 0 | |
| 18/09/2019 |
6.86
|
88,450 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 | |
| 17/09/2019 |
6.93
|
52,670 | 6.92 | 6.93 | 6.74 | 0 | 28,740 | -0.2 | |
| 16/09/2019 |
6.92
|
40,860 | 6.78 | 6.92 | 6.77 | 0 | 0 | 0 | |
| 13/09/2019 |
6.78
|
49,950 | 6.74 | 6.78 | 6.67 | 0 | 1,060 | -0.0 | |
| 12/09/2019 |
6.74
|
61,690 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 | |
| 11/09/2019 |
6.75
|
56,890 | 6.75 | 6.78 | 6.68 | 0 | 70 | -0.0 | |
| 10/09/2019 |
6.75
|
45,970 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 09/09/2019 |
6.75
|
61,590 | 6.78 | 6.78 | 6.67 | 0 | 8,890 | -0.1 | |