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 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
08/07/2021 |
13.24
|
289,500 | 13.91 | 13.91 | 12.75 | 0 | 0 | 0 | |
07/07/2021 |
12.77
|
320,900 | 13.27 | 13.27 | 12.52 | 0 | 0 | 0 | |
06/07/2021 |
13.27
|
458,010 | 13.44 | 13.69 | 13.11 | 0 | 0 | 0 | |
05/07/2021 |
13.36
|
325,816 | 13.19 | 13.86 | 12.94 | 2,100 | 0 | 0.0 | |
02/07/2021 |
13.19
|
244,340 | 13.19 | 13.19 | 13.02 | 100 | 0 | 0.0 | |
01/07/2021 |
13.19
|
175,245 | 13.27 | 13.36 | 13.02 | 0 | 0 | 0 | |
30/06/2021 |
13.27
|
184,300 | 13.27 | 13.27 | 13.11 | 0 | 0 | 0 | |
29/06/2021 |
13.27
|
203,700 | 13.27 | 13.36 | 13.11 | 0 | 0 | 0 | |
28/06/2021 |
13.27
|
303,200 | 13.44 | 13.78 | 13.19 | 0 | 0 | 0 | |
25/06/2021 |
13.44
|
345,430 | 13.36 | 13.53 | 13.19 | 0 | 0 | 0 | |
24/06/2021 |
13.36
|
570,100 | 13.27 | 13.44 | 13.11 | 0 | 0 | 0 | |
23/06/2021 |
13.27
|
375,500 | 13.44 | 13.61 | 13.11 | 0 | 0 | 0 | |
22/06/2021 |
13.44
|
405,279 | 13.86 | 14.11 | 13.44 | 0 | 0 | 0 | |
21/06/2021 |
13.69
|
483,307 | 13.02 | 13.86 | 13.02 | 0 | 0 | 0 | |
18/06/2021 |
12.94
|
352,600 | 12.77 | 12.94 | 12.69 | 0 | 0 | 0 | |
17/06/2021 |
12.77
|
326,050 | 12.94 | 13.02 | 12.43 | 0 | 0 | 0 | |
16/06/2021 |
12.69
|
398,400 | 12.94 | 13.19 | 12.52 | 0 | 0 | 0 | |
15/06/2021 |
12.94
|
516,936 | 12.94 | 13.02 | 12.60 | 0 | 0 | 0 | |
14/06/2021 |
12.94
|
339,323 | 12.85 | 13.19 | 12.77 | 0 | 0 | 0 | |
11/06/2021 |
12.94
|
553,172 | 12.85 | 13.02 | 12.77 | 0 | 0 | 0 | |
10/06/2021 |
12.85
|
559,150 | 13.27 | 13.44 | 12.52 | 0 | 0 | 0 | |
09/06/2021 |
13.27
|
637,760 | 13.02 | 13.69 | 12.60 | 0 | 0 | 0 | |
08/06/2021 |
13.61
|
1,032,091 | 15.12 | 15.29 | 13.61 | 0 | 0 | 0 | |
07/06/2021 |
15.12
|
635,712 | 14.45 | 15.96 | 14.28 | 0 | 0 | 0 | |
04/06/2021 |
14.70
|
636,801 | 15.12 | 15.54 | 14.37 | 0 | 0 | 0 | |
03/06/2021 |
15.12
|
941,922 | 14.95 | 15.80 | 14.70 | 0 | 0 | 0 | |
02/06/2021 |
14.37
|
1,160,222 | 13.11 | 14.37 | 13.11 | 0 | 0 | 0 | |
01/06/2021 |
13.11
|
346,315 | 13.19 | 13.19 | 12.85 | 0 | 0 | 0 | |
31/05/2021 |
13.19
|
327,600 | 13.02 | 13.53 | 13.02 | 0 | 0 | 0 | |
28/05/2021 |
13.44
|
276,096 | 13.53 | 13.53 | 13.19 | 0 | 0 | 0 | |
27/05/2021 |
13.53
|
519,201 | 13.61 | 13.86 | 13.27 | 0 | 0 | 0 | |
26/05/2021 |
13.61
|
696,916 | 13.19 | 13.69 | 13.19 | 0 | 0 | 0 | |
25/05/2021 |
13.19
|
476,030 | 12.60 | 13.78 | 12.43 | 0 | 0 | 0 | |
24/05/2021 |
12.60
|
298,500 | 12.52 | 12.77 | 12.35 | 0 | 0 | 0 | |
21/05/2021 |
12.43
|
304,965 | 12.18 | 12.77 | 12.18 | 0 | 0 | 0 | |
20/05/2021 |
12.43
|
362,305 | 12.60 | 12.77 | 12.35 | 0 | 0 | 0 | |
19/05/2021 |
12.77
|
333,942 | 13.02 | 13.11 | 12.60 | 0 | 0 | 0 | |
18/05/2021 |
13.02
|
326,106 | 12.85 | 13.27 | 12.77 | 0 | 0 | 0 | |
17/05/2021 |
13.02
|
354,406 | 13.27 | 13.44 | 12.85 | 0 | 0 | 0 | |
14/05/2021 |
13.11
|
693,677 | 12.35 | 13.19 | 12.27 | 0 | 0 | 0 | |
13/05/2021 |
12.35
|
236,215 | 12.27 | 12.60 | 12.18 | 0 | 0 | 0 | |
12/05/2021 |
12.27
|
276,975 | 12.18 | 12.60 | 12.01 | 0 | 0 | 0 | |
11/05/2021 |
12.18
|
323,824 | 12.18 | 12.27 | 12.01 | 0 | 0 | 0 | |
10/05/2021 |
12.18
|
219,503 | 12.35 | 12.35 | 12.01 | 0 | 0 | 0 | |
07/05/2021 |
12.35
|
270,407 | 12.43 | 12.52 | 12.18 | 0 | 0 | 0 | |
06/05/2021 |
12.52
|
299,810 | 12.60 | 13.02 | 12.43 | 0 | 0 | 0 | |
05/05/2021 |
12.60
|
515,800 | 12.43 | 12.77 | 12.18 | 0 | 0 | 0 | |
04/05/2021 |
12.43
|
317,435 | 12.18 | 12.43 | 11.85 | 0 | 0 | 0 | |
29/04/2021 |
12.60
|
317,010 | 12.77 | 12.77 | 12.35 | 0 | 0 | 0 | |
28/04/2021 |
12.60
|
323,000 | 12.35 | 12.77 | 12.01 | 0 | 0 | 0 | |
27/04/2021 |
12.35
|
202,000 | 12.52 | 12.52 | 11.93 | 0 | 0 | 0 | |
26/04/2021 |
12.43
|
285,600 | 12.52 | 12.60 | 12.18 | 100 | 0 | 0.0 | |
23/04/2021 |
12.52
|
228,616 | 12.52 | 12.60 | 12.10 | 0 | 0 | 0 | |
22/04/2021 |
12.43
|
432,150 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 | |
20/04/2021 |
12.60
|
418,750 | 12.43 | 12.69 | 12.27 | 0 | 0 | 0 | |
19/04/2021 |
12.43
|
276,076 | 12.60 | 12.60 | 12.27 | 0 | 0 | 0 | |
16/04/2021 |
12.77
|
445,874 | 12.85 | 13.27 | 12.27 | 0 | 0 | 0 | |
15/04/2021 |
12.85
|
789,300 | 13.02 | 13.11 | 12.43 | 0 | 300 | -0.0 | |
14/04/2021 |
13.02
|
384,000 | 13.27 | 13.27 | 12.85 | 0 | 0 | 0 | |
13/04/2021 |
13.27
|
595,954 | 13.61 | 13.61 | 13.11 | 0 | 0 | 0 | |
12/04/2021 |
13.61
|
304,901 | 13.86 | 13.95 | 13.53 | 0 | 0 | 0 | |
09/04/2021 |
13.86
|
326,350 | 13.78 | 14.20 | 13.53 | 0 | 0 | 0 | |
08/04/2021 |
13.78
|
214,400 | 13.86 | 14.11 | 13.78 | 0 | 0 | 0 | |
07/04/2021 |
13.95
|
300,208 | 13.86 | 14.11 | 13.86 | 0 | 0 | 0 | |
06/04/2021 |
14.11
|
343,100 | 14.03 | 14.11 | 13.78 | 0 | 0 | 0 | |
05/04/2021 |
14.20
|
361,810 | 14.20 | 14.37 | 13.86 | 0 | 0 | 0 | |
02/04/2021 |
14.20
|
313,200 | 13.69 | 14.79 | 13.69 | 0 | 0 | 0 | |
01/04/2021 |
13.69
|
348,495 | 13.27 | 13.86 | 13.27 | 0 | 0 | 0 | |
31/03/2021 |
13.27
|
323,050 | 13.61 | 13.61 | 13.27 | 0 | 0 | 0 | |
30/03/2021 |
13.61
|
243,700 | 13.44 | 13.61 | 13.19 | 400 | 0 | 0.0 | |
29/03/2021 |
13.44
|
300,260 | 13.53 | 13.61 | 13.27 | 0 | 0 | 0 | |
26/03/2021 |
13.53
|
597,327 | 13.53 | 13.53 | 12.52 | 0 | 0 | 0 | |
25/03/2021 |
13.53
|
445,701 | 13.61 | 13.69 | 13.27 | 0 | 0 | 0 | |
24/03/2021 |
13.61
|
574,370 | 13.78 | 13.78 | 13.36 | 0 | 0 | 0 | |
23/03/2021 |
13.78
|
511,455 | 13.69 | 14.03 | 13.44 | 0 | 0 | 0 | |
22/03/2021 |
13.53
|
650,323 | 14.28 | 14.28 | 13.02 | 0 | 55 | -0.0 | |
19/03/2021 |
13.11
|
340,475 | 13.27 | 13.27 | 12.94 | 0 | 0 | 0 | |
18/03/2021 |
13.27
|
379,470 | 13.44 | 13.44 | 13.11 | 0 | 0 | 0 | |
17/03/2021 |
13.36
|
646,901 | 12.94 | 13.44 | 12.77 | 0 | 2,200 | -0.0 | |
16/03/2021 |
12.94
|
725,197 | 12.85 | 13.19 | 12.52 | 0 | 2,000 | -0.0 | |
15/03/2021 |
12.85
|
398,350 | 12.69 | 12.94 | 12.52 | 0 | 0 | 0 | |
12/03/2021 |
12.69
|
359,221 | 13.02 | 13.36 | 12.60 | 0 | 0 | 0 | |
11/03/2021 |
13.02
|
614,075 | 12.35 | 13.44 | 12.18 | 0 | 0 | 0 | |
10/03/2021 |
12.27
|
397,737 | 12.43 | 12.52 | 12.01 | 0 | 0 | 0 | |
09/03/2021 |
12.27
|
454,674 | 12.43 | 12.43 | 12.10 | 0 | 0 | 0 | |
08/03/2021 |
12.43
|
437,830 | 12.60 | 12.94 | 12.01 | 0 | 0 | 0 | |
05/03/2021 |
12.18
|
396,713 | 12.35 | 12.35 | 11.68 | 0 | 0 | 0 | |
04/03/2021 |
12.35
|
539,406 | 12.69 | 13.27 | 11.85 | 300 | 0 | 0.0 | |
03/03/2021 |
12.60
|
1,130,271 | 11.51 | 12.60 | 11.51 | 0 | 0 | 0 | |
02/03/2021 |
11.51
|
592,020 | 11.34 | 11.51 | 11.26 | 0 | 0 | 0 | |
01/03/2021 |
11.26
|
324,430 | 10.92 | 11.26 | 10.92 | 0 | 0 | 0 | |
26/02/2021 |
10.92
|
385,051 | 10.84 | 10.92 | 10.59 | 0 | 0 | 0 | |
25/02/2021 |
11.09
|
299,100 | 11.09 | 11.09 | 10.84 | 0 | 0 | 0 | |
24/02/2021 |
11.01
|
486,900 | 11.34 | 11.34 | 10.84 | 0 | 0 | 0 | |
23/02/2021 |
11.26
|
336,805 | 11.01 | 11.34 | 10.92 | 0 | 0 | 0 | |
22/02/2021 |
11.43
|
428,209 | 11.51 | 11.68 | 11.01 | 0 | 0 | 0 | |
19/02/2021 |
11.51
|
981,771 | 10.92 | 11.51 | 10.67 | 0 | 3,000 | -0.0 | |
18/02/2021 |
10.84
|
286,100 | 10.75 | 10.92 | 10.59 | 100 | 0 | 0.0 | |
17/02/2021 |
10.75
|
460,230 | 10.59 | 10.92 | 10.17 | 0 | 0 | 0 | |
09/02/2021 |
10.59
|
315,300 | 10.50 | 11.01 | 10.08 | 3,000 | 0 | 0.0 |