Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 54,560,600 | -1,913,000 | -52.0 |
26.20
28.70
28.40
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 136,607,100 | -2,108,780 | -60.1 |
24.21
28.70
28.40
|
3 tháng
(2024-06-24) |
1.76 | 6.64% | 209,774,000 | -755,643 | -14.5 |
24.21
29.53
28.40
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 467,166,200 | 9,476,973 | 305.7 |
21.36
29.53
28.40
|
12 tháng
(2023-09-26) |
10.93 | 63.31% | 1,050,436,600 | 8,247,094 | 272.8 |
13.35
29.53
28.40
|
24 tháng
(2022-10-03) |
16.43 | 139.63% | 1,743,680,173 | 7,968,180 | 269.5 |
6.70
29.53
28.40
|
36 tháng
(2021-10-06) |
9.63 | 51.85% | 2,092,453,884 | 8,239,221 | 272.9 |
6.70
29.53
28.40
|
60 tháng
(2019-10-17) |
23.38 | 485.21% | 2,601,664,383 | 9,639,146 | 315.3 |
3.22
29.53
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
19.37
|
2,063,908 | 18.86 | 19.37 | 18.80 | 300,000 | 13,300 | 9.6 | |
07/07/2021 |
18.86
|
3,202,471 | 17.94 | 18.86 | 16.57 | 305,600 | 3,500 | 9.7 | |
06/07/2021 |
17.94
|
4,459,236 | 19.88 | 20.68 | 17.94 | 6,100 | 9,500 | -0.1 | |
05/07/2021 |
19.88
|
2,909,425 | 20.40 | 20.46 | 19.14 | 700 | 0 | 0.0 | |
02/07/2021 |
20.40
|
3,140,482 | 19.71 | 20.86 | 19.71 | 8,000 | 2,600 | 0.2 | |
01/07/2021 |
19.71
|
5,455,655 | 17.94 | 19.71 | 17.94 | 61,800 | 10,500 | 1.7 | |
30/06/2021 |
17.94
|
2,164,883 | 17.71 | 18.00 | 17.54 | 0 | 0 | 0 | |
29/06/2021 |
17.71
|
2,661,336 | 17.77 | 18.28 | 17.43 | 0 | 3,000 | -0.1 | |
28/06/2021 |
17.77
|
1,934,138 | 17.66 | 18.28 | 17.66 | 10,500 | 10,000 | 0.0 | |
25/06/2021 |
17.66
|
3,744,074 | 16.68 | 17.71 | 16.63 | 0 | 1,100 | -0.0 | |
24/06/2021 |
16.68
|
1,934,488 | 16.63 | 16.91 | 16.46 | 0 | 40 | -0.0 | |
23/06/2021 |
16.63
|
2,006,397 | 16.40 | 17.03 | 16.40 | 0 | 0 | 0 | |
22/06/2021 |
16.40
|
1,584,814 | 16.34 | 16.68 | 16.28 | 0 | 2,100 | -0.1 | |
21/06/2021 |
16.34
|
1,574,375 | 16.86 | 16.97 | 16.34 | 300 | 0 | 0.0 | |
18/06/2021 |
16.86
|
1,961,282 | 16.74 | 17.08 | 16.68 | 3,400 | 3,300 | 0.0 | |
17/06/2021 |
16.74
|
3,121,300 | 16.63 | 16.86 | 15.03 | 1,000 | 12,800 | -0.3 | |
16/06/2021 |
16.63
|
2,670,661 | 17.26 | 17.60 | 16.51 | 0 | 2,000 | -0.1 | |
15/06/2021 |
17.26
|
2,965,574 | 17.08 | 17.71 | 16.86 | 200 | 3,400 | -0.1 | |
14/06/2021 |
17.08
|
5,069,957 | 16.00 | 17.43 | 15.77 | 9,300 | 57,500 | -1.4 | |
11/06/2021 |
16.00
|
2,167,347 | 15.54 | 16.46 | 15.26 | 2,500 | 8,000 | -0.2 | |
10/06/2021 |
15.54
|
1,454,827 | 15.94 | 16.11 | 15.37 | 3,000 | 2,800 | 0.0 | |
09/06/2021 |
15.94
|
2,979,284 | 14.57 | 16.00 | 14.11 | 3,000 | 900 | 0.1 | |
08/06/2021 |
14.57
|
3,770,785 | 16.11 | 16.57 | 14.51 | 5,300 | 0 | 0.1 | |
07/06/2021 |
16.11
|
4,265,206 | 17.71 | 17.71 | 15.94 | 5,200 | 7,700 | -0.1 | |
04/06/2021 |
17.71
|
2,597,889 | 18.00 | 18.28 | 17.43 | 9,634 | 40,700 | -1.0 | |
03/06/2021 |
18.00
|
2,883,668 | 16.74 | 18.40 | 16.68 | 3,100 | 13,940 | -0.4 | |
02/06/2021 |
16.74
|
3,798,587 | 16.00 | 16.74 | 15.43 | 4,400 | 10,400 | -0.2 | |
01/06/2021 |
16.00
|
3,277,706 | 15.48 | 16.57 | 15.54 | 102,300 | 0 | 2.9 | |
31/05/2021 |
15.48
|
3,576,935 | 14.11 | 15.48 | 14.11 | 14,200 | 100 | 0.4 | |
28/05/2021 |
14.11
|
2,612,255 | 13.77 | 14.17 | 13.60 | 200 | 0 | 0.0 | |
27/05/2021 |
13.77
|
1,958,624 | 14.11 | 14.28 | 13.43 | 0 | 0 | 0 | |
26/05/2021 |
14.11
|
2,106,300 | 13.71 | 14.17 | 13.49 | 200 | 0 | 0.0 | |
25/05/2021 |
13.71
|
2,367,400 | 13.43 | 13.77 | 13.26 | 1,900 | 0 | 0.0 | |
24/05/2021 |
13.43
|
1,786,957 | 13.60 | 13.66 | 13.26 | 0 | 4,800 | -0.1 | |
21/05/2021 |
13.60
|
2,321,832 | 14.00 | 14.23 | 13.49 | 0 | 8,200 | -0.2 | |
20/05/2021 |
14.00
|
2,520,069 | 13.14 | 14.40 | 12.91 | 0 | 0 | 0 | |
19/05/2021 |
13.14
|
2,318,585 | 13.26 | 13.26 | 12.74 | 0 | 2,000 | -0.0 | |
18/05/2021 |
13.26
|
4,266,979 | 12.34 | 13.54 | 12.91 | 500 | 69,200 | -1.6 | |
17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43) | |||||||||
17/05/2021 |
12.34
|
436,477 | 11.25 | 12.34 | 11.71 | 0 | 0 | 0 | |
14/05/2021 |
11.25
|
3,497,161 | 11.34 | 11.55 | 10.96 | 8,400 | 0 | 0.2 | |
13/05/2021 |
11.34
|
3,743,814 | 11.13 | 11.55 | 11.04 | 100 | 4,900 | -0.1 | |
12/05/2021 |
11.13
|
2,654,925 | 10.79 | 11.13 | 10.58 | 2,000 | 0 | 0.1 | |
11/05/2021 |
10.79
|
2,457,068 | 10.71 | 11.34 | 10.71 | 69,200 | 20,000 | 1.3 | |
10/05/2021 |
10.71
|
4,433,026 | 9.74 | 10.71 | 9.78 | 0 | 1,000 | -0.0 | |
07/05/2021 |
9.74
|
1,214,078 | 9.99 | 10.08 | 9.66 | 1,000 | 2,100 | -0.0 | |
06/05/2021 |
9.99
|
785,218 | 10.20 | 10.29 | 9.95 | 100 | 0 | 0.0 | |
05/05/2021 |
10.20
|
1,691,655 | 9.91 | 10.37 | 9.78 | 3,000 | 6,900 | -0.1 | |
04/05/2021 |
9.91
|
957,610 | 9.82 | 9.91 | 9.49 | 200 | 15,000 | -0.3 | |
29/04/2021 |
9.82
|
856,459 | 9.66 | 9.82 | 9.61 | 0 | 44,700 | -1.0 | |
28/04/2021 |
9.66
|
608,917 | 9.57 | 9.82 | 9.57 | 0 | 0 | 0 | |
27/04/2021 |
9.57
|
641,825 | 9.70 | 9.87 | 9.40 | 15,000 | 18,500 | -0.1 | |
26/04/2021 |
9.70
|
1,171,798 | 10.29 | 10.29 | 9.66 | 2,400 | 0 | 0.1 | |
23/04/2021 |
10.29
|
1,815,584 | 9.45 | 10.29 | 8.57 | 2,200 | 13,900 | -0.3 | |
22/04/2021 |
9.45
|
1,540,802 | 10.50 | 10.66 | 9.45 | 0 | 0 | 0 | |
20/04/2021 |
10.50
|
1,561,724 | 10.71 | 10.96 | 10.41 | 0 | 1,800 | -0.0 | |
19/04/2021 |
10.71
|
1,119,614 | 10.62 | 10.75 | 10.33 | 0 | 0 | 0 | |
16/04/2021 |
10.62
|
2,250,493 | 10.62 | 10.71 | 9.82 | 13,500 | 800 | 0.3 | |
15/04/2021 |
10.62
|
1,949,216 | 10.92 | 11.04 | 10.54 | 100 | 100 | -0 | |
14/04/2021 |
10.92
|
1,482,555 | 10.83 | 11.00 | 10.62 | 0 | 0 | 0 | |
13/04/2021 |
10.83
|
2,282,886 | 11.29 | 11.46 | 10.79 | 4,800 | 0 | 0.1 | |
12/04/2021 |
11.29
|
2,808,265 | 11.04 | 11.34 | 10.92 | 2,200 | 0 | 0.1 | |
09/04/2021 |
11.04
|
1,326,925 | 10.96 | 11.08 | 10.83 | 500 | 0 | 0.0 | |
08/04/2021 |
10.96
|
1,734,917 | 11.13 | 11.34 | 10.96 | 5,300 | 0 | 0.1 | |
07/04/2021 |
11.13
|
2,915,755 | 10.58 | 11.34 | 10.50 | 0 | 9,400 | -0.2 | |
06/04/2021 |
10.58
|
2,964,203 | 10.79 | 10.83 | 10.50 | 700 | 0 | 0.0 | |
05/04/2021 |
10.79
|
2,885,481 | 10.50 | 10.87 | 10.50 | 41,500 | 0 | 1.1 | |
02/04/2021 |
10.50
|
3,559,458 | 10.37 | 10.92 | 10.33 | 5,200 | 0 | 0.1 | |
01/04/2021 |
10.37
|
5,348,463 | 9.45 | 10.37 | 9.45 | 0 | 56,800 | -1.3 | |
31/03/2021 |
9.45
|
845,746 | 9.49 | 9.57 | 9.36 | 0 | 0 | 0 | |
30/03/2021 |
9.49
|
1,454,450 | 9.40 | 9.49 | 9.24 | 1,000 | 0 | 0.0 | |
29/03/2021 |
9.40
|
815,090 | 9.32 | 9.40 | 9.19 | 1,000 | 0 | 0.0 | |
26/03/2021 |
9.32
|
1,606,282 | 9.11 | 9.36 | 8.48 | 400 | 1,000 | -0.0 | |
25/03/2021 |
9.11
|
1,286,606 | 9.36 | 9.40 | 9.03 | 8,800 | 0 | 0.2 | |
24/03/2021 |
9.36
|
2,265,030 | 9.57 | 9.61 | 8.82 | 0 | 0 | 0 | |
23/03/2021 |
9.57
|
1,286,675 | 9.74 | 9.82 | 9.45 | 300 | 3,000 | -0.1 | |
22/03/2021 |
9.74
|
1,182,269 | 9.78 | 9.91 | 9.70 | 90 | 0 | 0.0 | |
19/03/2021 |
9.78
|
1,426,070 | 9.70 | 9.99 | 9.61 | 0 | 0 | 0 | |
18/03/2021 |
9.70
|
1,332,817 | 9.53 | 10.03 | 9.57 | 100 | 0 | 0.0 | |
17/03/2021 |
9.53
|
1,298,680 | 9.57 | 9.70 | 9.45 | 100 | 0 | 0.0 | |
16/03/2021 |
9.57
|
2,323,949 | 9.74 | 9.78 | 9.40 | 2,000 | 0 | 0.0 | |
15/03/2021 |
9.74
|
1,544,900 | 9.95 | 9.99 | 9.74 | 1,000 | 1,500 | -0.0 | |
12/03/2021 |
9.95
|
1,293,432 | 9.99 | 10.12 | 9.82 | 100 | 0 | 0.0 | |
11/03/2021 |
9.99
|
2,150,362 | 9.91 | 10.24 | 9.91 | 2,000 | 0 | 0.0 | |
10/03/2021 |
9.91
|
2,020,332 | 9.95 | 9.99 | 9.74 | 0 | 0 | 0 | |
09/03/2021 |
9.95
|
1,898,376 | 10.24 | 10.29 | 9.82 | 200 | 0 | 0.0 | |
08/03/2021 |
10.24
|
2,852,749 | 9.99 | 10.50 | 9.87 | 0 | 2,300 | -0.1 | |
05/03/2021 |
9.99
|
3,890,397 | 9.45 | 10.08 | 9.15 | 42,000 | 3,000 | 0.9 | |
04/03/2021 |
9.45
|
2,776,938 | 9.70 | 9.78 | 9.19 | 0 | 10,000 | -0.2 | |
03/03/2021 |
9.70
|
2,299,967 | 9.53 | 9.82 | 9.40 | 0 | 66,800 | -1.5 | |
02/03/2021 |
9.53
|
1,608,382 | 9.53 | 9.87 | 9.40 | 0 | 300 | -0.0 | |
01/03/2021 |
9.53
|
1,914,544 | 9.32 | 9.66 | 9.24 | 3,300 | 12,100 | -0.2 | |
26/02/2021 |
9.32
|
1,360,955 | 9.49 | 9.49 | 8.61 | 0 | 0 | 0 | |
25/02/2021 |
9.49
|
1,922,400 | 9.24 | 9.66 | 9.15 | 0 | 0 | 0 | |
24/02/2021 |
9.24
|
4,573,199 | 8.57 | 9.40 | 8.57 | 13,000 | 37,100 | -0.5 | |
23/02/2021 |
8.57
|
1,669,578 | 8.19 | 8.65 | 8.10 | 0 | 0 | 0 | |
22/02/2021 |
8.19
|
794,523 | 8.36 | 8.48 | 8.19 | 0 | 0 | 0 | |
19/02/2021 |
8.36
|
1,037,100 | 8.36 | 8.48 | 8.02 | 0 | 4,800 | -0.1 | |
18/02/2021 |
8.36
|
1,077,674 | 8.52 | 8.61 | 8.27 | 0 | 6,500 | -0.1 | |
17/02/2021 |
8.52
|
1,233,062 | 7.98 | 8.52 | 7.18 | 14,000 | 3,700 | 0.2 | |
09/02/2021 |
7.98
|
844,133 | 7.68 | 8.06 | 7.52 | 21,600 | 0 | 0.4 |