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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
6.72
|
341,400 | 7.02 | 7.44 | 6.61 | 0 | 35,100 | -0.3 | |
05/02/2021 |
7.02
|
400,200 | 6.56 | 7.02 | 6.49 | 0 | 42,400 | -0.4 | |
04/02/2021 |
6.56
|
806,100 | 6.14 | 6.56 | 5.89 | 8,700 | 8,100 | 0.0 | |
03/02/2021 |
6.14
|
214,800 | 5.86 | 6.18 | 5.86 | 1,200 | 11,800 | -0.1 | |
02/02/2021 |
5.86
|
405,700 | 5.65 | 5.90 | 5.56 | 79,400 | 0 | 0.6 | |
01/02/2021 |
5.65
|
1,245,500 | 6.07 | 6.07 | 5.65 | 107,500 | 0 | 0.8 | |
29/01/2021 |
6.07
|
922,300 | 6.43 | 6.43 | 5.98 | 44,300 | 400 | 0.4 | |
28/01/2021 |
6.43
|
46,500 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 | |
27/01/2021 |
6.91
|
1,297,400 | 7.42 | 7.42 | 6.91 | 8,000 | 400 | 0.1 | |
26/01/2021 |
7.42
|
1,766,000 | 7.46 | 7.53 | 6.94 | 7,700 | 7,600 | 0.0 | |
25/01/2021 |
7.46
|
1,381,100 | 7.72 | 7.83 | 7.31 | 21,900 | 22,200 | -0.0 | |
22/01/2021 |
7.72
|
1,896,000 | 7.38 | 7.87 | 7.35 | 11,700 | 12,600 | -0.0 | |
21/01/2021 |
7.38
|
1,936,300 | 7.46 | 7.83 | 7.09 | 20,000 | 53,100 | -0.3 | |
20/01/2021 |
7.46
|
1,296,700 | 7.53 | 7.98 | 7.01 | 22,800 | 16,700 | 0.1 | |
19/01/2021 |
7.53
|
785,900 | 8.06 | 8.06 | 7.50 | 1,700 | 800 | 0.0 | |
18/01/2021 |
8.06
|
457,600 | 8.58 | 8.58 | 8.06 | 0 | 15,800 | -0.2 | |
15/01/2021: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
15/01/2021 |
8.58
|
975,500 | 8.48 | 8.95 | 8.43 | 300 | 47,600 | -0.5 | |
14/01/2021 |
8.48
|
2,454,100 | 7.93 | 8.48 | 7.46 | 24,400 | 15,600 | 0.1 | |
13/01/2021 |
7.93
|
2,445,100 | 8.21 | 8.21 | 7.66 | 7,100 | 50,400 | -0.5 | |
12/01/2021 |
8.21
|
953,700 | 8.21 | 8.58 | 7.80 | 0 | 49,900 | -0.6 | |
11/01/2021 |
8.21
|
1,210,000 | 7.70 | 8.21 | 8.07 | 2,000 | 13,600 | -0.1 | |
08/01/2021 |
7.70
|
1,036,100 | 7.22 | 7.70 | 7.25 | 33,900 | 0 | 0.4 | |
07/01/2021 |
7.22
|
1,536,100 | 7.18 | 7.32 | 6.76 | 22,600 | 7,400 | 0.2 | |
06/01/2021 |
7.18
|
1,710,800 | 7.05 | 7.42 | 6.98 | 34,100 | 61,600 | -0.3 | |
05/01/2021 |
7.05
|
1,055,100 | 6.60 | 7.05 | 6.74 | 0 | 21,500 | -0.2 | |
04/01/2021 |
6.60
|
297,300 | 6.17 | 6.60 | 6.57 | 0 | 0 | 0 | |
31/12/2020 |
6.17
|
1,293,840 | 5.77 | 6.17 | 5.81 | 19,420 | 7,900 | 0.1 | |
30/12/2020 |
5.77
|
1,762,110 | 5.39 | 5.77 | 5.36 | 33,740 | 7,730 | 0.2 | |
29/12/2020 |
5.39
|
1,056,150 | 5.52 | 5.52 | 5.38 | 11,950 | 90 | 0.1 | |
28/12/2020 |
5.52
|
864,130 | 5.32 | 5.53 | 5.14 | 2,700 | 21,320 | -0.1 | |
25/12/2020 |
5.32
|
1,542,070 | 5.29 | 5.64 | 5.13 | 26,560 | 3,100 | 0.2 | |
24/12/2020 |
5.29
|
757,910 | 5.47 | 5.47 | 5.09 | 14,470 | 11,280 | 0.0 | |
23/12/2020 |
5.47
|
1,937,970 | 5.28 | 5.65 | 5.16 | 0 | 26,320 | -0.2 | |
22/12/2020 |
5.28
|
1,387,580 | 4.94 | 5.28 | 4.99 | 4,240 | 11,150 | -0.1 | |
21/12/2020 |
4.94
|
1,115,690 | 4.62 | 4.94 | 4.86 | 26,830 | 0 | 0.2 | |
18/12/2020 |
4.62
|
656,310 | 4.32 | 4.62 | 4.38 | 11,100 | 0 | 0.1 | |
17/12/2020 |
4.32
|
1,920,970 | 4.04 | 4.32 | 4.04 | 40,620 | 50 | 0.3 | |
16/12/2020 |
4.04
|
1,008,190 | 4.01 | 4.10 | 4.02 | 10,920 | 0 | 0.1 | |
15/12/2020 |
4.01
|
1,041,210 | 4.00 | 4.07 | 4.00 | 14,280 | 0 | 0.1 | |
14/12/2020 |
4.00
|
613,630 | 4.00 | 4.08 | 4.00 | 9,390 | 0 | 0.1 | |
11/12/2020 |
4.00
|
743,150 | 4.00 | 4.02 | 3.91 | 10,790 | 8,470 | 0.0 | |
10/12/2020 |
4.00
|
761,610 | 4.08 | 4.17 | 4.00 | 940 | 22,990 | -0.1 | |
09/12/2020 |
4.08
|
955,940 | 4.13 | 4.16 | 3.97 | 790 | 130 | 0.0 | |
08/12/2020 |
4.13
|
870,890 | 4.18 | 4.18 | 4.08 | 20 | 3,640 | -0.0 | |
07/12/2020 |
4.18
|
1,102,600 | 4.02 | 4.24 | 3.98 | 21,370 | 0 | 0.1 | |
04/12/2020 |
4.02
|
1,206,740 | 4.01 | 4.24 | 3.97 | 32,370 | 490 | 0.2 | |
03/12/2020 |
4.01
|
611,900 | 4.04 | 4.09 | 3.97 | 2,220 | 0 | 0.0 | |
02/12/2020 |
4.04
|
726,710 | 3.97 | 4.04 | 3.90 | 7,590 | 200 | 0.0 | |
01/12/2020 |
3.97
|
858,100 | 4.08 | 4.08 | 3.95 | 10,320 | 2,040 | 0.0 | |
30/11/2020 |
4.08
|
586,800 | 4.08 | 4.16 | 4.02 | 18,560 | 0 | 0.1 | |
27/11/2020 |
4.08
|
571,810 | 4.09 | 4.17 | 4.06 | 16,480 | 0 | 0.1 | |
26/11/2020 |
4.09
|
652,320 | 3.99 | 4.09 | 3.93 | 2,960 | 0 | 0.0 | |
25/11/2020 |
3.99
|
589,740 | 3.99 | 4.03 | 3.91 | 4,760 | 0 | 0.0 | |
24/11/2020 |
3.99
|
1,015,230 | 3.97 | 4.01 | 3.90 | 20,820 | 0 | 0.1 | |
23/11/2020 |
3.97
|
588,800 | 3.84 | 4.04 | 3.81 | 10,980 | 0 | 0.1 | |
20/11/2020 |
3.84
|
462,240 | 3.92 | 3.92 | 3.65 | 31,020 | 0 | 0.2 | |
19/11/2020 |
3.92
|
417,140 | 4.09 | 4.10 | 3.92 | 10,850 | 410 | 0.1 | |
18/11/2020 |
4.09
|
579,370 | 4.07 | 4.24 | 3.93 | 25,010 | 0 | 0.1 | |
17/11/2020 |
4.07
|
342,040 | 4.06 | 4.28 | 4.07 | 60,700 | 0 | 0.4 | |
16/11/2020 |
4.06
|
493,710 | 3.86 | 4.12 | 3.97 | 11,510 | 0 | 0.1 | |
13/11/2020 |
3.86
|
2,845,010 | 3.61 | 3.86 | 3.59 | 66,740 | 0 | 0.4 | |
12/11/2020 |
3.61
|
1,065,020 | 3.62 | 3.67 | 3.52 | 0 | 13,800 | -0.1 | |
11/11/2020 |
3.62
|
609,090 | 3.62 | 3.69 | 3.56 | 0 | 0 | 0 | |
10/11/2020 |
3.62
|
702,390 | 3.62 | 3.69 | 3.56 | 0 | 16,120 | -0.1 | |
09/11/2020 |
3.62
|
480,730 | 3.60 | 3.68 | 3.57 | 3,800 | 2,130 | 0.0 | |
06/11/2020 |
3.60
|
787,870 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 | |
05/11/2020 |
3.56
|
1,436,520 | 3.56 | 3.76 | 3.56 | 2,400 | 0 | 0.0 | |
04/11/2020 |
3.56
|
1,649,060 | 3.49 | 3.59 | 3.41 | 10,850 | 0 | 0.1 | |
03/11/2020 |
3.49
|
1,585,240 | 3.40 | 3.62 | 3.41 | 0 | 11,860 | -0.1 | |
02/11/2020 |
3.40
|
1,443,800 | 3.18 | 3.40 | 3.13 | 10 | 0 | 0 | |
30/10/2020 |
3.18
|
1,036,620 | 3.21 | 3.27 | 3.11 | 0 | 38,630 | -0.2 | |
29/10/2020 |
3.21
|
1,170,990 | 3.26 | 3.28 | 3.08 | 11,860 | 1,700 | 0.0 | |
28/10/2020 |
3.26
|
1,635,690 | 3.34 | 3.34 | 3.15 | 50 | 68,170 | -0.3 | |
27/10/2020 |
3.34
|
873,540 | 3.41 | 3.42 | 3.31 | 10,400 | 58,250 | -0.2 | |
26/10/2020 |
3.41
|
1,308,670 | 3.45 | 3.45 | 3.35 | 29,930 | 19,340 | 0.1 | |
23/10/2020 |
3.45
|
4,658,590 | 3.38 | 3.60 | 3.21 | 0 | 96,540 | -0.5 | |
22/10/2020 |
3.38
|
983,580 | 3.42 | 3.46 | 3.32 | 0 | 82,650 | -0.4 | |
21/10/2020 |
3.42
|
1,610,630 | 3.39 | 3.49 | 3.35 | 1,790 | 33,590 | -0.2 | |
20/10/2020 |
3.39
|
2,000,790 | 3.37 | 3.47 | 3.32 | 0 | 22,760 | -0.1 | |
19/10/2020 |
3.37
|
1,256,370 | 3.33 | 3.42 | 3.30 | 0 | 35,680 | -0.2 | |
16/10/2020 |
3.33
|
1,711,430 | 3.41 | 3.45 | 3.25 | 16,570 | 100,810 | -0.4 | |
15/10/2020 |
3.41
|
1,332,480 | 3.47 | 3.54 | 3.40 | 0 | 11,300 | -0.1 | |
14/10/2020 |
3.47
|
1,239,130 | 3.55 | 3.58 | 3.43 | 5,970 | 6,140 | -0.0 | |
13/10/2020 |
3.55
|
2,635,290 | 3.54 | 3.60 | 3.40 | 11,740 | 17,610 | -0.0 | |
12/10/2020 |
3.54
|
2,355,940 | 3.59 | 3.65 | 3.48 | 13,510 | 55,440 | -0.2 | |
09/10/2020 |
3.59
|
2,042,060 | 3.57 | 3.74 | 3.56 | 13,540 | 1,880 | 0.1 | |
08/10/2020 |
3.57
|
3,083,100 | 3.57 | 3.78 | 3.52 | 0 | 38,490 | -0.2 | |
07/10/2020 |
3.57
|
4,932,860 | 3.34 | 3.57 | 3.31 | 28,560 | 0 | 0.1 | |
06/10/2020 |
3.34
|
1,295,630 | 3.38 | 3.41 | 3.33 | 0 | 8,920 | -0.0 | |
05/10/2020 |
3.38
|
2,203,340 | 3.34 | 3.38 | 3.28 | 42,980 | 0 | 0.2 | |
02/10/2020 |
3.34
|
1,670,240 | 3.30 | 3.35 | 3.21 | 8,260 | 33,340 | -0.1 | |
01/10/2020 |
3.30
|
1,058,050 | 3.30 | 3.38 | 3.28 | 0 | 22,350 | -0.1 | |
30/09/2020 |
3.30
|
1,156,600 | 3.21 | 3.32 | 3.17 | 42,150 | 3,590 | 0.2 | |
29/09/2020 |
3.21
|
1,882,760 | 3.40 | 3.40 | 3.21 | 14,080 | 57,440 | -0.2 | |
28/09/2020 |
3.40
|
1,236,340 | 3.42 | 3.42 | 3.34 | 1,430 | 5,600 | -0.0 | |
25/09/2020 |
3.42
|
1,079,490 | 3.49 | 3.53 | 3.37 | 9,490 | 43,520 | -0.2 | |
24/09/2020 |
3.49
|
2,281,460 | 3.42 | 3.58 | 3.41 | 19,670 | 21,320 | -0.0 | |
23/09/2020 |
3.42
|
1,665,360 | 3.35 | 3.47 | 3.34 | 19,520 | 25,370 | -0.0 | |
22/09/2020 |
3.35
|
889,940 | 3.31 | 3.35 | 3.28 | 61,600 | 0 | 0.3 | |
21/09/2020 |
3.31
|
498,000 | 3.30 | 3.32 | 3.27 | 32,430 | 0 | 0.2 |