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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
16.11
|
514,200 | 16.07 | 16.11 | 14.97 | 5,100 | 15,300 | -0.2 | |
05/02/2021 |
16.07
|
687,800 | 15.83 | 16.66 | 15.69 | 31,600 | 0 | 0.7 | |
04/02/2021 |
15.83
|
798,300 | 15.62 | 16.38 | 15.66 | 25,900 | 0 | 0.6 | |
03/02/2021 |
15.62
|
876,600 | 14.62 | 15.62 | 14.62 | 19,400 | 0 | 0.4 | |
02/02/2021 |
14.62
|
586,700 | 13.86 | 14.83 | 13.80 | 44,300 | 0 | 0.9 | |
01/02/2021 |
13.86
|
416,300 | 14.14 | 14.76 | 13.59 | 0 | 13,300 | -0.3 | |
29/01/2021 |
14.14
|
406,300 | 13.42 | 14.35 | 12.76 | 8,500 | 3,300 | 0.1 | |
28/01/2021 |
13.42
|
315,000 | 14.42 | 14.42 | 13.42 | 0 | 0 | 0 | |
27/01/2021 |
14.42
|
316,000 | 14.62 | 14.62 | 14.14 | 10,900 | 900 | 0.2 | |
26/01/2021 |
14.62
|
319,300 | 14.55 | 14.69 | 14.24 | 0 | 6,000 | -0.1 | |
25/01/2021 |
14.55
|
487,800 | 14.76 | 14.76 | 14.28 | 11,900 | 0 | 0.3 | |
22/01/2021 |
14.76
|
525,400 | 14.69 | 14.90 | 14.38 | 8,100 | 6,100 | 0.0 | |
21/01/2021 |
14.69
|
502,800 | 14.42 | 14.69 | 14.42 | 1,200 | 5,500 | -0.1 | |
20/01/2021 |
14.42
|
376,700 | 14.55 | 14.62 | 13.59 | 1,500 | 2,400 | -0.0 | |
19/01/2021 |
14.55
|
696,100 | 14.14 | 14.55 | 13.17 | 9,400 | 0 | 0.2 | |
18/01/2021 |
14.14
|
468,000 | 14.00 | 14.18 | 13.55 | 13,700 | 4,400 | 0.2 | |
15/01/2021 |
14.00
|
545,800 | 14.35 | 14.49 | 13.86 | 0 | 11,400 | -0.2 | |
14/01/2021 |
14.35
|
805,200 | 14.49 | 15.18 | 14.28 | 3,100 | 6,500 | -0.1 | |
13/01/2021 |
14.49
|
855,300 | 13.76 | 14.69 | 13.80 | 31,200 | 100 | 0.6 | |
12/01/2021 |
13.76
|
726,300 | 13.24 | 13.80 | 13.04 | 7,600 | 0 | 0.2 | |
11/01/2021 |
13.24
|
435,600 | 13.52 | 13.59 | 13.11 | 3,200 | 400 | 0.1 | |
08/01/2021 |
13.52
|
660,400 | 13.66 | 14.11 | 13.04 | 5,500 | 8,000 | -0.0 | |
07/01/2021 |
13.66
|
1,129,400 | 12.90 | 13.80 | 13.11 | 28,900 | 0 | 0.6 | |
06/01/2021 |
12.90
|
534,500 | 12.52 | 12.90 | 12.55 | 16,000 | 500 | 0.3 | |
05/01/2021 |
12.52
|
517,900 | 12.83 | 13.04 | 12.21 | 6,700 | 0 | 0.1 | |
04/01/2021 |
12.83
|
844,900 | 12.00 | 12.83 | 11.93 | 15,100 | 0 | 0.3 | |
31/12/2020 |
12.00
|
568,030 | 11.86 | 12.42 | 11.86 | 9,100 | 280 | 0.2 | |
30/12/2020 |
11.86
|
952,940 | 11.11 | 11.86 | 11.21 | 24,880 | 0 | 0.4 | |
29/12/2020 |
11.11
|
663,900 | 10.48 | 11.21 | 10.42 | 10,940 | 0 | 0.2 | |
28/12/2020 |
10.48
|
217,720 | 10.42 | 10.59 | 10.28 | 100 | 6,950 | -0.1 | |
25/12/2020 |
10.42
|
206,700 | 10.21 | 10.42 | 10.07 | 870 | 7,420 | -0.1 | |
24/12/2020 |
10.21
|
209,430 | 10.42 | 10.55 | 10.14 | 0 | 7,780 | -0.1 | |
23/12/2020 |
10.42
|
187,170 | 10.48 | 10.55 | 10.35 | 0 | 960 | -0.0 | |
22/12/2020 |
10.48
|
207,070 | 10.48 | 10.55 | 10.42 | 0 | 2,880 | -0.0 | |
21/12/2020 |
10.48
|
311,740 | 10.21 | 10.55 | 10.14 | 30 | 390 | -0.0 | |
18/12/2020 |
10.21
|
186,980 | 10.42 | 10.48 | 10.00 | 0 | 0 | 0 | |
17/12/2020 |
10.42
|
136,360 | 10.48 | 10.55 | 10.35 | 10,230 | 0 | 0.2 | |
16/12/2020 |
10.48
|
243,190 | 10.35 | 10.48 | 10.28 | 5,480 | 0 | 0.1 | |
15/12/2020 |
10.35
|
239,490 | 10.62 | 10.76 | 10.14 | 0 | 4,890 | -0.1 | |
14/12/2020 |
10.62
|
176,570 | 10.69 | 10.76 | 10.55 | 1,290 | 0 | 0.0 | |
11/12/2020 |
10.69
|
251,470 | 10.55 | 10.69 | 10.42 | 0 | 0 | 0 | |
10/12/2020 |
10.55
|
227,740 | 10.90 | 11.04 | 10.55 | 1,290 | 1,760 | -0.0 | |
09/12/2020 |
10.90
|
269,200 | 10.73 | 11.04 | 10.62 | 0 | 0 | 0 | |
08/12/2020 |
10.73
|
258,170 | 10.69 | 10.80 | 10.62 | 0 | 1,570 | -0.0 | |
07/12/2020 |
10.69
|
177,240 | 10.76 | 10.83 | 10.66 | 0 | 2,300 | -0.0 | |
04/12/2020 |
10.76
|
347,550 | 10.76 | 11.11 | 10.69 | 1,780 | 60 | 0.0 | |
03/12/2020 |
10.76
|
209,260 | 10.83 | 11.04 | 10.66 | 0 | 0 | 0 | |
02/12/2020 |
10.83
|
439,840 | 10.48 | 10.86 | 10.42 | 4,020 | 0 | 0.1 | |
01/12/2020 |
10.48
|
185,720 | 10.55 | 10.55 | 10.35 | 6,200 | 110 | 0.1 | |
30/11/2020 |
10.55
|
243,090 | 10.48 | 10.69 | 10.48 | 6,060 | 0 | 0.1 | |
27/11/2020 |
10.48
|
213,760 | 10.45 | 10.55 | 10.42 | 4,320 | 0 | 0.1 | |
26/11/2020 |
10.45
|
194,280 | 10.45 | 10.48 | 10.35 | 7,300 | 0 | 0.1 | |
25/11/2020 |
10.45
|
171,180 | 10.48 | 10.76 | 10.42 | 0 | 0 | 0 | |
24/11/2020 |
10.48
|
203,500 | 10.80 | 10.80 | 10.35 | 4,340 | 0 | 0.1 | |
23/11/2020 |
10.80
|
154,280 | 11.14 | 11.14 | 10.69 | 2,230 | 40 | 0.0 | |
20/11/2020 |
11.14
|
215,110 | 11.14 | 11.59 | 11.14 | 5,500 | 0 | 0.1 | |
19/11/2020 |
11.14
|
420,080 | 10.42 | 11.14 | 10.28 | 13,240 | 0 | 0.2 | |
18/11/2020 |
10.42
|
221,540 | 10.28 | 10.69 | 10.28 | 3,000 | 0 | 0.0 | |
17/11/2020 |
10.28
|
145,220 | 10.21 | 10.28 | 10.00 | 4,110 | 2,160 | 0.0 | |
16/11/2020 |
10.21
|
166,070 | 10.62 | 10.62 | 10.21 | 1,340 | 0 | 0.0 | |
13/11/2020 |
10.62
|
106,850 | 10.55 | 10.69 | 10.48 | 2,190 | 0 | 0.0 | |
12/11/2020 |
10.55
|
246,490 | 10.14 | 10.76 | 10.07 | 2,900 | 0 | 0.0 | |
11/11/2020 |
10.14
|
199,190 | 10.04 | 10.17 | 10.00 | 2,760 | 0 | 0.0 | |
10/11/2020 |
10.04
|
229,290 | 9.73 | 10.11 | 9.73 | 180 | 740 | -0.0 | |
09/11/2020 |
9.73
|
161,580 | 9.73 | 9.86 | 9.66 | 670 | 0 | 0.0 | |
06/11/2020 |
9.73
|
166,680 | 9.79 | 9.79 | 9.73 | 0 | 470 | -0.0 | |
05/11/2020 |
9.79
|
160,090 | 9.73 | 10.00 | 9.66 | 2,440 | 0 | 0.0 | |
04/11/2020 |
9.73
|
188,910 | 9.66 | 9.73 | 9.52 | 830 | 460 | 0.0 | |
03/11/2020 |
9.66
|
146,640 | 9.59 | 9.73 | 9.66 | 0 | 0 | 0 | |
02/11/2020 |
9.59
|
116,480 | 9.73 | 9.79 | 9.59 | 0 | 0 | 0 | |
30/10/2020 |
9.73
|
113,380 | 9.66 | 9.86 | 9.59 | 1,440 | 0 | 0.0 | |
29/10/2020 |
9.66
|
177,150 | 9.45 | 9.69 | 9.38 | 1,010 | 0 | 0.0 | |
28/10/2020 |
9.45
|
121,680 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 | |
27/10/2020 |
9.73
|
205,670 | 9.93 | 10.00 | 9.66 | 0 | 1,280 | -0.0 | |
26/10/2020 |
9.93
|
125,710 | 10.17 | 10.17 | 9.93 | 0 | 5,100 | -0.1 | |
23/10/2020 |
10.17
|
222,720 | 10.00 | 10.35 | 10.07 | 0 | 290 | -0.0 | |
22/10/2020 |
10.00
|
140,370 | 10.07 | 10.11 | 9.79 | 0 | 5,250 | -0.1 | |
21/10/2020 |
10.07
|
225,430 | 10.35 | 10.62 | 10.00 | 0 | 4,790 | -0.1 | |
20/10/2020 |
10.35
|
156,910 | 10.52 | 10.55 | 10.28 | 0 | 1,190 | -0.0 | |
19/10/2020 |
10.52
|
181,500 | 10.45 | 10.90 | 10.42 | 0 | 0 | 0 | |
16/10/2020 |
10.45
|
180,230 | 10.62 | 10.62 | 10.42 | 1,430 | 0 | 0.0 | |
15/10/2020 |
10.62
|
264,010 | 10.62 | 11.04 | 10.55 | 4,000 | 0 | 0.1 | |
14/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
14/10/2020 |
10.62
|
422,840 | 10.14 | 10.83 | 10.07 | 12,470 | 8,000 | 0.1 | |
13/10/2020 |
10.14
|
227,200 | 10.26 | 10.32 | 9.96 | 0 | 420 | -0.0 | |
12/10/2020 |
10.26
|
146,740 | 10.50 | 10.56 | 10.26 | 0 | 0 | 0 | |
09/10/2020 |
10.50
|
184,780 | 10.56 | 10.80 | 10.44 | 0 | 0 | 0 | |
08/10/2020 |
10.56
|
155,740 | 10.62 | 10.83 | 10.44 | 420 | 0 | 0.0 | |
07/10/2020 |
10.62
|
296,490 | 10.44 | 10.80 | 10.50 | 0 | 0 | 0 | |
06/10/2020 |
10.44
|
341,020 | 10.26 | 10.50 | 10.26 | 0 | 0 | 0 | |
05/10/2020 |
10.26
|
234,370 | 10.17 | 10.50 | 10.02 | 0 | 0 | 0 | |
02/10/2020 |
10.17
|
178,760 | 10.26 | 10.38 | 10.14 | 0 | 0 | 0 | |
01/10/2020 |
10.26
|
165,890 | 10.11 | 10.32 | 10.14 | 0 | 0 | 0 | |
30/09/2020 |
10.11
|
190,590 | 10.26 | 10.32 | 10.05 | 0 | 0 | 0 | |
29/09/2020 |
10.26
|
137,440 | 10.38 | 10.50 | 10.26 | 0 | 0 | 0 | |
28/09/2020 |
10.38
|
230,990 | 10.32 | 10.50 | 10.32 | 0 | 0 | 0 | |
25/09/2020 |
10.32
|
216,860 | 10.44 | 10.59 | 10.23 | 0 | 0 | 0 | |
24/09/2020 |
10.44
|
155,390 | 10.47 | 10.50 | 10.41 | 0 | 0 | 0 | |
23/09/2020 |
10.47
|
186,440 | 10.62 | 10.77 | 10.44 | 0 | 0 | 0 | |
22/09/2020 |
10.62
|
229,820 | 10.68 | 10.98 | 10.56 | 0 | 0 | 0 | |
21/09/2020 |
10.68
|
275,610 | 10.41 | 10.80 | 10.44 | 0 | 0 | 0 |