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 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2021 |
9.12
|
880,117 | 9.61 | 10.98 | 9.02 | 0 | 0 | 0 | |
05/07/2021 |
9.61
|
759,986 | 9.81 | 11.28 | 9.42 | 0 | 0 | 0 | |
02/07/2021 |
9.81
|
548,073 | 9.91 | 10.00 | 9.71 | 0 | 0 | 0 | |
01/07/2021 |
9.91
|
530,637 | 9.91 | 10.10 | 9.81 | 0 | 0 | 0 | |
30/06/2021 |
9.91
|
754,597 | 10.20 | 10.20 | 9.81 | 0 | 0 | 0 | |
29/06/2021 |
10.20
|
539,091 | 10.30 | 10.40 | 10.00 | 0 | 0 | 0 | |
28/06/2021 |
10.30
|
559,767 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
25/06/2021 |
10.30
|
470,313 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
24/06/2021 |
10.20
|
786,468 | 10.30 | 10.30 | 10.00 | 0 | 0 | 0 | |
23/06/2021 |
10.30
|
1,109,652 | 10.69 | 10.79 | 10.20 | 0 | 0 | 0 | |
22/06/2021 |
10.69
|
836,009 | 10.98 | 11.28 | 10.69 | 0 | 0 | 0 | |
21/06/2021 |
10.98
|
1,615,730 | 11.08 | 12.26 | 10.89 | 0 | 0 | 0 | |
18/06/2021 |
11.08
|
2,992,977 | 10.49 | 11.28 | 10.49 | 0 | 0 | 0 | |
17/06/2021 |
10.49
|
763,400 | 10.59 | 10.59 | 10.20 | 0 | 0 | 0 | |
16/06/2021 |
10.59
|
2,129,452 | 9.81 | 10.98 | 9.81 | 0 | 0 | 0 | |
15/06/2021 |
9.81
|
820,092 | 9.61 | 9.81 | 9.51 | 0 | 0 | 0 | |
14/06/2021 |
9.61
|
399,312 | 9.71 | 9.81 | 9.51 | 0 | 0 | 0 | |
11/06/2021 |
9.71
|
505,959 | 9.71 | 9.91 | 9.61 | 0 | 0 | 0 | |
10/06/2021 |
9.71
|
710,701 | 9.51 | 10.20 | 9.32 | 0 | 0 | 0 | |
09/06/2021 |
9.51
|
513,382 | 9.42 | 9.61 | 9.02 | 0 | 0 | 0 | |
08/06/2021 |
9.42
|
1,104,765 | 9.81 | 9.91 | 9.22 | 0 | 0 | 0 | |
07/06/2021 |
9.81
|
1,428,876 | 10.20 | 10.20 | 9.32 | 0 | 0 | 0 | |
04/06/2021 |
10.20
|
962,160 | 10.59 | 10.69 | 9.91 | 0 | 0 | 0 | |
03/06/2021 |
10.59
|
1,214,232 | 10.10 | 10.79 | 9.81 | 0 | 0 | 0 | |
02/06/2021 |
10.10
|
1,866,202 | 9.02 | 10.20 | 8.93 | 0 | 0 | 0 | |
01/06/2021 |
9.02
|
544,661 | 8.93 | 9.12 | 8.83 | 0 | 0 | 0 | |
31/05/2021 |
8.93
|
442,430 | 9.02 | 9.02 | 7.65 | 0 | 0 | 0 | |
28/05/2021 |
9.02
|
780,750 | 9.22 | 9.22 | 8.73 | 0 | 0 | 0 | |
27/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.38 (Volume + 5.38%, Ratio=0.05) | |||||||||
27/05/2021 |
9.22
|
463,155 | 9.40 | 9.81 | 9.02 | 0 | 0 | 0 | |
26/05/2021 |
9.40
|
479,700 | 9.49 | 9.59 | 9.21 | 0 | 0 | 0 | |
25/05/2021 |
9.49
|
922,300 | 9.21 | 9.87 | 9.21 | 0 | 0 | 0 | |
24/05/2021 |
9.21
|
652,600 | 8.66 | 9.31 | 8.66 | 0 | 0 | 0 | |
21/05/2021 |
8.66
|
590,000 | 8.47 | 8.75 | 8.19 | 0 | 0 | 0 | |
20/05/2021 |
8.47
|
909,653 | 8.93 | 9.03 | 8.00 | 0 | 0 | 0 | |
19/05/2021 |
8.93
|
320,902 | 9.03 | 9.12 | 8.84 | 0 | 0 | 0 | |
18/05/2021 |
9.03
|
440,955 | 9.03 | 9.12 | 8.84 | 0 | 0 | 0 | |
17/05/2021 |
9.03
|
629,097 | 9.40 | 9.49 | 8.84 | 0 | 0 | 0 | |
14/05/2021 |
9.40
|
285,358 | 9.49 | 9.77 | 9.31 | 0 | 0 | 0 | |
13/05/2021 |
9.49
|
405,812 | 9.49 | 9.68 | 9.40 | 0 | 0 | 0 | |
12/05/2021 |
9.49
|
395,523 | 9.31 | 9.59 | 9.31 | 0 | 0 | 0 | |
11/05/2021 |
9.31
|
437,781 | 9.21 | 9.40 | 8.93 | 0 | 0 | 0 | |
10/05/2021 |
9.21
|
796,100 | 9.59 | 9.59 | 8.93 | 0 | 0 | 0 | |
07/05/2021 |
9.59
|
493,647 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 | |
06/05/2021 |
9.77
|
310,708 | 10.05 | 10.24 | 9.77 | 0 | 0 | 0 | |
05/05/2021 |
10.05
|
577,310 | 9.68 | 10.14 | 9.59 | 0 | 0 | 0 | |
04/05/2021 |
9.68
|
374,185 | 10.14 | 10.14 | 9.68 | 0 | 0 | 0 | |
29/04/2021 |
10.14
|
506,321 | 9.49 | 10.42 | 9.40 | 0 | 0 | 0 | |
28/04/2021 |
9.49
|
571,300 | 9.77 | 9.87 | 9.49 | 0 | 0 | 0 | |
27/04/2021 |
9.77
|
596,250 | 10.33 | 10.42 | 9.77 | 0 | 0 | 0 | |
26/04/2021 |
10.33
|
325,780 | 10.61 | 10.70 | 10.24 | 0 | 0 | 0 | |
23/04/2021 |
10.61
|
476,807 | 10.24 | 10.70 | 10.05 | 0 | 0 | 0 | |
22/04/2021 |
10.24
|
1,000,830 | 11.08 | 11.17 | 10.24 | 0 | 0 | 0 | |
20/04/2021 |
11.08
|
506,782 | 11.45 | 13.12 | 11.08 | 0 | 0 | 0 | |
19/04/2021 |
11.45
|
564,842 | 11.17 | 11.82 | 11.17 | 0 | 0 | 0 | |
16/04/2021 |
11.17
|
1,185,708 | 11.54 | 13.31 | 10.89 | 0 | 0 | 0 | |
15/04/2021 |
11.54
|
767,433 | 11.73 | 11.91 | 11.45 | 0 | 0 | 0 | |
14/04/2021 |
11.73
|
905,458 | 11.82 | 13.68 | 11.45 | 0 | 0 | 0 | |
13/04/2021 |
11.82
|
985,420 | 12.19 | 12.29 | 11.73 | 0 | 0 | 0 | |
12/04/2021 |
12.19
|
721,216 | 12.29 | 14.05 | 12.10 | 0 | 0 | 0 | |
09/04/2021 |
12.29
|
525,374 | 12.47 | 12.66 | 12.19 | 0 | 0 | 0 | |
08/04/2021 |
12.47
|
974,881 | 12.10 | 12.56 | 12.01 | 0 | 0 | 0 | |
07/04/2021 |
12.10
|
867,280 | 12.10 | 12.29 | 11.82 | 0 | 0 | 0 | |
06/04/2021 |
12.10
|
899,594 | 12.38 | 12.38 | 12.01 | 0 | 0 | 0 | |
05/04/2021 |
12.38
|
965,669 | 12.56 | 12.94 | 12.19 | 0 | 0 | 0 | |
02/04/2021 |
12.56
|
962,324 | 12.47 | 12.94 | 12.38 | 0 | 0 | 0 | |
01/04/2021 |
12.47
|
1,558,230 | 12.10 | 12.75 | 11.82 | 0 | 0 | 0 | |
31/03/2021 |
12.10
|
722,179 | 12.19 | 12.56 | 11.91 | 0 | 0 | 0 | |
30/03/2021 |
12.19
|
833,731 | 12.19 | 12.38 | 11.91 | 0 | 0 | 0 | |
29/03/2021 |
12.19
|
794,884 | 12.01 | 12.38 | 11.73 | 0 | 0 | 0 | |
26/03/2021 |
12.01
|
2,289,600 | 12.66 | 12.66 | 10.80 | 0 | 0 | 0 | |
25/03/2021 |
12.66
|
2,016,891 | 12.94 | 12.94 | 12.10 | 0 | 0 | 0 | |
24/03/2021 |
12.94
|
1,706,081 | 13.59 | 13.59 | 12.56 | 0 | 0 | 0 | |
23/03/2021 |
13.59
|
1,339,057 | 13.96 | 14.05 | 13.40 | 0 | 0 | 0 | |
22/03/2021 |
13.96
|
1,283,795 | 13.68 | 14.15 | 13.68 | 0 | 0 | 0 | |
19/03/2021 |
13.68
|
846,607 | 13.77 | 13.96 | 13.59 | 0 | 0 | 0 | |
18/03/2021 |
13.77
|
751,278 | 13.68 | 14.05 | 13.59 | 0 | 0 | 0 | |
17/03/2021 |
13.68
|
848,135 | 13.59 | 13.77 | 13.22 | 0 | 0 | 0 | |
16/03/2021 |
13.59
|
1,479,672 | 13.77 | 13.87 | 13.31 | 0 | 0 | 0 | |
15/03/2021 |
13.77
|
1,438,642 | 13.77 | 13.96 | 13.68 | 0 | 0 | 0 | |
12/03/2021 |
13.77
|
2,173,716 | 14.24 | 14.52 | 13.68 | 0 | 0 | 0 | |
11/03/2021 |
14.24
|
2,177,120 | 13.87 | 14.89 | 13.96 | 0 | 0 | 0 | |
10/03/2021 |
13.87
|
1,225,855 | 13.96 | 14.15 | 13.68 | 0 | 0 | 0 | |
09/03/2021 |
13.96
|
1,429,376 | 14.24 | 14.33 | 13.68 | 0 | 0 | 0 | |
08/03/2021 |
14.24
|
2,742,700 | 13.68 | 14.61 | 13.59 | 0 | 0 | 0 | |
05/03/2021 |
13.68
|
1,758,520 | 13.59 | 14.05 | 12.84 | 0 | 0 | 0 | |
04/03/2021 |
13.59
|
2,416,847 | 14.05 | 14.33 | 12.84 | 0 | 0 | 0 | |
03/03/2021 |
14.05
|
3,037,172 | 12.94 | 14.43 | 12.75 | 0 | 0 | 0 | |
02/03/2021 |
12.94
|
1,699,128 | 12.56 | 12.94 | 12.47 | 0 | 0 | 0 | |
01/03/2021 |
12.56
|
986,410 | 12.10 | 12.66 | 12.01 | 0 | 0 | 0 | |
26/02/2021 |
12.10
|
1,441,058 | 11.91 | 12.56 | 11.35 | 0 | 0 | 0 | |
25/02/2021 |
11.91
|
1,485,055 | 12.29 | 12.29 | 11.54 | 0 | 0 | 0 | |
24/02/2021 |
12.29
|
2,203,631 | 12.84 | 12.84 | 11.82 | 0 | 0 | 0 | |
23/02/2021 |
12.84
|
1,230,195 | 12.84 | 12.94 | 12.56 | 0 | 0 | 0 | |
22/02/2021 |
12.84
|
2,113,096 | 13.22 | 13.31 | 12.47 | 0 | 0 | 0 | |
19/02/2021 |
13.22
|
2,111,800 | 12.75 | 13.40 | 12.29 | 0 | 0 | 0 | |
18/02/2021 |
12.75
|
2,453,735 | 11.82 | 12.94 | 11.73 | 0 | 0 | 0 | |
17/02/2021 |
11.82
|
3,109,456 | 11.08 | 12.10 | 10.98 | 0 | 0 | 0 | |
09/02/2021 |
11.08
|
1,315,000 | 10.80 | 11.45 | 10.61 | 0 | 0 | 0 | |
08/02/2021 |
10.80
|
1,050,100 | 11.45 | 11.45 | 10.61 | 0 | 0 | 0 | |
05/02/2021 |
11.45
|
1,275,248 | 11.45 | 11.63 | 11.17 | 0 | 0 | 0 |