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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
11.64
|
20,120 | 11.72 | 11.96 | 11.64 | 0 | 1,900 | -0.0 | |
25/11/2021 |
11.72
|
31,429 | 12.20 | 12.20 | 11.40 | 100 | 0 | 0.0 | |
24/11/2021 |
12.20
|
15,400 | 11.80 | 12.20 | 11.56 | 1,100 | 0 | 0.0 | |
23/11/2021 |
11.80
|
56,638 | 11.80 | 11.80 | 11.16 | 0 | 1,000 | -0.0 | |
22/11/2021 |
11.80
|
51,037 | 12.91 | 12.91 | 11.80 | 0 | 0 | 0 | |
19/11/2021 |
12.91
|
67,300 | 12.99 | 12.99 | 12.52 | 100 | 200 | -0.0 | |
18/11/2021 |
12.99
|
99,220 | 13.07 | 13.07 | 12.60 | 0 | 1,700 | -0.0 | |
17/11/2021 |
13.07
|
51,801 | 13.39 | 13.39 | 12.83 | 1,100 | 7,500 | -0.1 | |
16/11/2021 |
13.39
|
42,973 | 13.55 | 13.55 | 12.91 | 1,600 | 0 | 0.0 | |
15/11/2021 |
13.55
|
41,520 | 13.23 | 13.87 | 13.15 | 0 | 0 | 0 | |
12/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
12/11/2021 |
13.23
|
33,630 | 12.79 | 13.95 | 12.83 | 700 | 0 | 0.0 | |
11/11/2021 |
12.78
|
71,300 | 13.07 | 13.07 | 12.78 | 1,500 | 0 | 0.0 | |
10/11/2021 |
13.07
|
52,973 | 13.00 | 13.07 | 12.86 | 8,400 | 0 | 0.2 | |
09/11/2021 |
13.00
|
62,940 | 13.07 | 13.29 | 12.93 | 2,100 | 0 | 0.0 | |
08/11/2021 |
13.07
|
122,000 | 12.71 | 13.29 | 12.71 | 12,300 | 2,000 | 0.2 | |
05/11/2021 |
12.71
|
20,792 | 12.78 | 12.78 | 12.71 | 100 | 0 | 0.0 | |
04/11/2021 |
12.78
|
27,526 | 12.71 | 12.78 | 12.57 | 100 | 0 | 0.0 | |
03/11/2021 |
12.71
|
76,400 | 12.78 | 12.93 | 12.57 | 3,100 | 0 | 0.1 | |
02/11/2021 |
12.78
|
63,800 | 12.78 | 12.93 | 12.50 | 0 | 0 | 0 | |
01/11/2021 |
12.78
|
162,266 | 12.57 | 13.57 | 12.71 | 800 | 4,000 | -0.1 | |
29/10/2021 |
12.57
|
39,210 | 12.78 | 12.78 | 12.57 | 0 | 4,000 | -0.1 | |
28/10/2021 |
12.78
|
29,130 | 12.86 | 12.93 | 12.42 | 0 | 0 | 0 | |
27/10/2021 |
12.86
|
89,200 | 12.42 | 12.93 | 12.35 | 0 | 0 | 0 | |
26/10/2021 |
12.42
|
24,200 | 12.28 | 12.42 | 12.21 | 0 | 0 | 0 | |
25/10/2021 |
12.28
|
20,100 | 12.50 | 12.78 | 12.28 | 1,100 | 0 | 0.0 | |
22/10/2021 |
12.50
|
20,000 | 12.42 | 12.50 | 12.21 | 0 | 0 | 0 | |
21/10/2021 |
12.42
|
33,800 | 12.50 | 12.50 | 12.21 | 0 | 0 | 0 | |
20/10/2021 |
12.50
|
29,100 | 12.35 | 12.57 | 12.21 | 0 | 0 | 0 | |
19/10/2021 |
12.35
|
31,600 | 12.50 | 12.50 | 11.85 | 500 | 0 | 0.0 | |
18/10/2021 |
12.50
|
21,100 | 12.78 | 12.78 | 12.50 | 6,200 | 0 | 0 | |
15/10/2021 |
12.78
|
32,800 | 12.78 | 12.78 | 12.50 | 6,400 | 0 | 0.1 | |
14/10/2021 |
12.78
|
44,600 | 12.86 | 12.86 | 12.50 | 0 | 0 | 0 | |
13/10/2021 |
12.86
|
34,500 | 13.07 | 13.07 | 12.78 | 1,800 | 0 | 0.0 | |
12/10/2021 |
13.07
|
79,800 | 13.29 | 13.29 | 12.71 | 0 | 0 | 0 | |
11/10/2021 |
13.29
|
91,100 | 13.29 | 13.79 | 13.14 | 0 | 0 | 0 | |
08/10/2021 |
13.29
|
136,000 | 13.14 | 13.29 | 12.78 | 0 | 0 | 0 | |
07/10/2021 |
13.14
|
136,238 | 12.64 | 13.21 | 12.57 | 0 | 0 | 0 | |
06/10/2021 |
12.64
|
23,700 | 12.78 | 12.78 | 12.50 | 500 | 0 | 0.0 | |
05/10/2021 |
12.78
|
22,200 | 12.64 | 12.78 | 12.42 | 0 | 500 | -0.0 | |
04/10/2021 |
12.64
|
20,650 | 12.57 | 12.64 | 12.42 | 0 | 0 | 0 | |
01/10/2021 |
12.57
|
9,900 | 12.57 | 12.57 | 12.35 | 0 | 0 | 0 | |
30/09/2021 |
12.57
|
29,300 | 12.21 | 12.57 | 12.21 | 0 | 300 | -0.0 | |
29/09/2021 |
12.21
|
36,600 | 12.42 | 12.42 | 11.85 | 0 | 0 | 0 | |
28/09/2021 |
12.42
|
37,631 | 12.42 | 12.57 | 11.99 | 0 | 0 | 0 | |
27/09/2021 |
12.42
|
18,200 | 12.93 | 12.93 | 12.35 | 0 | 0 | 0 | |
24/09/2021 |
12.93
|
73,035 | 12.57 | 12.93 | 12.50 | 1,500 | 0 | 0.0 | |
23/09/2021 |
12.57
|
63,001 | 12.64 | 12.64 | 12.21 | 2,800 | 0 | 0.0 | |
22/09/2021 |
12.64
|
28,900 | 12.64 | 12.78 | 12.35 | 0 | 0 | 0 | |
21/09/2021 |
12.64
|
38,600 | 12.86 | 12.86 | 12.35 | 0 | 0 | 0 | |
20/09/2021 |
12.86
|
37,600 | 13.07 | 13.07 | 12.50 | 0 | 0 | 0 | |
17/09/2021 |
13.07
|
45,336 | 12.71 | 13.21 | 12.71 | 0 | 0 | 0 | |
16/09/2021 |
12.71
|
44,720 | 12.86 | 13.07 | 12.57 | 0 | 5,000 | -0.1 | |
15/09/2021 |
12.86
|
69,800 | 12.86 | 12.93 | 12.57 | 0 | 16,800 | 0 | |
14/09/2021 |
12.86
|
38,500 | 13.14 | 13.14 | 12.71 | 0 | 1,700 | -0.0 | |
13/09/2021 |
13.14
|
57,501 | 13.29 | 13.36 | 12.93 | 0 | 0 | 0 | |
10/09/2021 |
13.29
|
45,400 | 13.29 | 13.29 | 13.00 | 0 | 0 | 0 | |
09/09/2021 |
13.29
|
126,630 | 12.64 | 13.65 | 12.42 | 5,500 | 11,500 | -0.1 | |
08/09/2021 |
12.64
|
33,730 | 12.86 | 12.86 | 12.57 | 0 | 0 | 0 | |
07/09/2021 |
12.86
|
69,934 | 13.14 | 13.14 | 12.50 | 6,600 | 0 | 0.1 | |
06/09/2021 |
13.14
|
49,896 | 13.00 | 13.29 | 12.78 | 0 | 0 | 0 | |
01/09/2021 |
13.00
|
130,748 | 12.50 | 13.07 | 12.50 | 400 | 0 | 0.0 | |
31/08/2021 |
12.50
|
282,707 | 11.42 | 12.50 | 11.13 | 0 | 0 | 0 | |
30/08/2021 |
11.42
|
23,400 | 11.28 | 11.42 | 11.13 | 0 | 0 | 0 | |
27/08/2021 |
11.28
|
10,020 | 11.35 | 11.35 | 11.28 | 0 | 0 | 0 | |
26/08/2021 |
11.35
|
37,600 | 11.35 | 11.42 | 10.99 | 0 | 0 | 0 | |
25/08/2021 |
11.35
|
40,832 | 11.20 | 11.35 | 10.92 | 0 | 0 | 0 | |
24/08/2021 |
11.20
|
37,500 | 11.35 | 11.49 | 10.99 | 0 | 0 | 0 | |
23/08/2021 |
11.35
|
18,600 | 11.78 | 11.78 | 11.20 | 0 | 0 | 0 | |
20/08/2021 |
11.78
|
69,000 | 11.92 | 11.92 | 10.99 | 0 | 10,000 | -0.2 | |
19/08/2021 |
11.92
|
69,500 | 11.71 | 11.92 | 11.35 | 0 | 0 | 0 | |
18/08/2021 |
11.71
|
51,300 | 11.71 | 11.78 | 11.13 | 0 | 0 | 0 | |
17/08/2021 |
11.71
|
61,000 | 12.07 | 12.07 | 11.71 | 0 | 0 | 0 | |
16/08/2021 |
12.07
|
167,100 | 11.42 | 12.07 | 11.35 | 0 | 0 | 0 | |
13/08/2021 |
11.42
|
172,877 | 10.92 | 11.42 | 10.84 | 0 | 10,000 | -0.2 | |
12/08/2021 |
10.92
|
140,300 | 11.06 | 11.06 | 10.77 | 0 | 99,100 | -1.5 | |
11/08/2021 |
11.06
|
84,016 | 10.84 | 11.13 | 10.84 | 0 | 40,000 | -0.6 | |
10/08/2021 |
10.84
|
9,960 | 10.92 | 10.92 | 10.77 | 0 | 0 | 0 | |
09/08/2021 |
10.92
|
17,220 | 11.20 | 11.20 | 10.84 | 0 | 0 | 0 | |
06/08/2021 |
11.20
|
70,000 | 10.84 | 11.20 | 10.63 | 0 | 0 | 0 | |
05/08/2021 |
10.84
|
54,600 | 10.84 | 11.35 | 10.77 | 0 | 0 | 0 | |
04/08/2021 |
10.84
|
33,508 | 10.84 | 10.99 | 10.63 | 0 | 0 | 0 | |
03/08/2021 |
10.84
|
28,840 | 11.13 | 11.13 | 10.77 | 0 | 0 | 0 | |
02/08/2021 |
11.13
|
43,000 | 11.35 | 11.49 | 10.77 | 0 | 10,300 | -0.2 | |
30/07/2021 |
11.35
|
82,100 | 11.20 | 11.35 | 10.92 | 0 | 4,200 | -0.1 | |
29/07/2021 |
11.20
|
27,800 | 11.28 | 11.28 | 10.84 | 0 | 0 | 0 | |
28/07/2021 |
11.28
|
6,500 | 11.28 | 11.35 | 11.28 | 0 | 1,400 | -0.0 | |
27/07/2021 |
11.28
|
60,600 | 10.99 | 11.28 | 10.92 | 0 | 1,000 | -0.0 | |
26/07/2021 |
10.99
|
185,920 | 10.77 | 11.35 | 10.13 | 0 | 0 | 0 | |
23/07/2021 |
10.77
|
65,200 | 10.77 | 10.77 | 10.49 | 0 | 0 | 0 | |
22/07/2021 |
10.77
|
145,145 | 10.99 | 10.99 | 10.63 | 0 | 0 | 0 | |
21/07/2021 |
10.99
|
152,795 | 10.92 | 11.13 | 10.70 | 0 | 0 | 0 | |
20/07/2021 |
10.92
|
95,178 | 10.84 | 10.99 | 10.05 | 0 | 0 | 0 | |
19/07/2021 |
10.84
|
3,300 | 10.92 | 10.92 | 10.84 | 1,100 | 0 | 0.0 | |
16/07/2021 |
10.92
|
15,950 | 10.99 | 10.99 | 10.41 | 0 | 0 | 0 | |
15/07/2021 |
10.99
|
9,000 | 11.20 | 11.20 | 10.27 | 1,000 | 0 | 0.0 | |
14/07/2021 |
11.20
|
11,000 | 10.99 | 11.20 | 10.13 | 0 | 0 | 0 | |
13/07/2021 |
10.99
|
10,600 | 10.56 | 11.20 | 9.70 | 0 | 0 | 0 | |
12/07/2021 |
10.56
|
12,660 | 11.13 | 11.28 | 10.56 | 0 | 0 | 0 | |
09/07/2021 |
11.13
|
23,612 | 11.35 | 11.35 | 10.77 | 0 | 0 | 0 | |
08/07/2021 |
11.35
|
93,925 | 10.77 | 11.35 | 10.77 | 0 | 0 | 0 |