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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
4.50
|
37,500 | 4.25 | 4.50 | 4.21 | 1,200 | 0 | 0.0 | |
04/02/2021 |
4.25
|
87,400 | 4.25 | 4.30 | 4.09 | 0 | 0 | 0 | |
03/02/2021 |
4.25
|
68,200 | 4.15 | 4.30 | 4.10 | 0 | 0 | 0 | |
02/02/2021 |
4.15
|
130,400 | 4.00 | 4.17 | 3.84 | 200 | 0 | 0.0 | |
01/02/2021 |
4.00
|
95,300 | 4.25 | 4.34 | 3.96 | 0 | 0 | 0 | |
29/01/2021 |
4.25
|
162,300 | 4.35 | 4.63 | 4.05 | 200 | 0 | 0.0 | |
28/01/2021 |
4.35
|
286,500 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 | |
27/01/2021 |
4.67
|
479,000 | 4.89 | 4.89 | 4.55 | 0 | 400 | -0.0 | |
26/01/2021 |
4.89
|
124,600 | 5.00 | 5.15 | 4.82 | 0 | 0 | 0 | |
25/01/2021 |
5.00
|
214,100 | 5.32 | 5.32 | 4.95 | 3,000 | 0 | 0.0 | |
22/01/2021 |
5.32
|
173,300 | 5.13 | 5.33 | 5.13 | 0 | 0 | 0 | |
21/01/2021 |
5.13
|
149,200 | 4.96 | 5.25 | 4.95 | 0 | 0 | 0 | |
20/01/2021 |
4.96
|
428,300 | 5.32 | 5.32 | 4.95 | 0 | 0 | 0 | |
19/01/2021 |
5.32
|
235,500 | 5.71 | 5.72 | 5.32 | 0 | 0 | 0 | |
18/01/2021 |
5.71
|
275,900 | 5.53 | 5.75 | 5.35 | 300 | 100 | 0.0 | |
15/01/2021 |
5.53
|
215,200 | 5.70 | 5.84 | 5.42 | 0 | 200 | -0.0 | |
14/01/2021 |
5.70
|
365,600 | 5.53 | 5.84 | 5.55 | 0 | 1,700 | -0.0 | |
13/01/2021 |
5.53
|
1,374,400 | 5.17 | 5.53 | 5.18 | 0 | 600 | -0.0 | |
12/01/2021 |
5.17
|
92,400 | 5.15 | 5.25 | 5.15 | 0 | 600 | -0.0 | |
11/01/2021 |
5.15
|
104,400 | 5.19 | 5.29 | 5.15 | 300 | 200 | 0.0 | |
08/01/2021 |
5.19
|
137,700 | 5.14 | 5.30 | 5.10 | 900 | 0 | 0.0 | |
07/01/2021 |
5.14
|
66,000 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 | |
06/01/2021 |
5.20
|
129,100 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 | |
05/01/2021 |
5.21
|
131,600 | 5.17 | 5.21 | 4.84 | 0 | 0 | 0 | |
04/01/2021 |
5.17
|
146,100 | 5.08 | 5.31 | 5.08 | 700 | 10,000 | -0.1 | |
31/12/2020 |
5.08
|
96,220 | 5.06 | 5.17 | 5.00 | 17,570 | 0 | 0.1 | |
30/12/2020 |
5.06
|
369,380 | 5.06 | 5.09 | 5.01 | 7,290 | 20 | 0.0 | |
29/12/2020 |
5.06
|
800,320 | 5.15 | 5.31 | 5.00 | 10,440 | 0 | 0.1 | |
28/12/2020 |
5.15
|
390,640 | 4.81 | 5.15 | 4.81 | 10,450 | 2,000 | 0.0 | |
25/12/2020 |
4.81
|
131,840 | 4.83 | 4.84 | 4.75 | 0 | 1,080 | -0.0 | |
24/12/2020 |
4.83
|
129,820 | 4.90 | 5.00 | 4.75 | 7,950 | 1,090 | 0.0 | |
23/12/2020 |
4.90
|
239,870 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
22/12/2020 |
5.04
|
47,090 | 5.17 | 5.17 | 4.92 | 0 | 700 | -0.0 | |
21/12/2020 |
5.17
|
71,650 | 5.20 | 5.50 | 4.84 | 610 | 4,050 | -0.0 | |
18/12/2020 |
5.20
|
239,070 | 5.05 | 5.33 | 4.70 | 19,640 | 3,070 | 0.1 | |
17/12/2020 |
5.05
|
92,410 | 5.43 | 5.43 | 5.05 | 0 | 0 | 0 | |
16/12/2020 |
5.43
|
375,800 | 5.84 | 5.84 | 5.43 | 0 | 15,600 | -0.1 | |
15/12/2020 |
5.84
|
530,490 | 5.59 | 5.96 | 5.25 | 0 | 5,820 | -0.0 | |
14/12/2020 |
5.59
|
368,580 | 5.23 | 5.59 | 5.23 | 0 | 4,400 | -0.0 | |
11/12/2020 |
5.23
|
435,450 | 4.90 | 5.24 | 4.92 | 700 | 0 | 0.0 | |
10/12/2020 |
4.90
|
317,250 | 4.58 | 4.90 | 4.58 | 0 | 0 | 0 | |
09/12/2020 |
4.58
|
153,410 | 4.66 | 4.66 | 4.50 | 0 | 8,020 | -0.0 | |
08/12/2020 |
4.66
|
332,040 | 4.50 | 4.67 | 4.48 | 200 | 2,000 | -0.0 | |
07/12/2020 |
4.50
|
215,720 | 4.28 | 4.50 | 4.35 | 0 | 1,100 | -0.0 | |
04/12/2020 |
4.28
|
169,190 | 4.09 | 4.30 | 4.10 | 1,000 | 10,000 | -0.0 | |
03/12/2020 |
4.09
|
26,330 | 4.09 | 4.12 | 4.09 | 210 | 0 | 0.0 | |
02/12/2020 |
4.09
|
159,070 | 4.07 | 4.12 | 4.01 | 0 | 0 | 0 | |
01/12/2020 |
4.07
|
160,630 | 4.04 | 4.09 | 3.94 | 0 | 0 | 0 | |
30/11/2020 |
4.04
|
32,000 | 3.96 | 4.06 | 3.97 | 0 | 0 | 0 | |
27/11/2020 |
3.96
|
74,160 | 4.01 | 4.05 | 3.94 | 0 | 0 | 0 | |
26/11/2020 |
4.01
|
82,890 | 4.01 | 4.02 | 3.94 | 0 | 0 | 0 | |
25/11/2020 |
4.01
|
163,160 | 4.00 | 4.08 | 3.99 | 0 | 0 | 0 | |
24/11/2020 |
4.00
|
168,820 | 4.11 | 4.13 | 3.99 | 1,020 | 0 | 0.0 | |
23/11/2020 |
4.11
|
366,890 | 4.05 | 4.17 | 4.05 | 200,000 | 0 | 1.0 | |
20/11/2020 |
4.05
|
144,380 | 3.98 | 4.09 | 3.92 | 5,500 | 0 | 0.0 | |
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
19/11/2020 |
3.98
|
126,220 | 3.73 | 3.98 | 3.82 | 0 | 0 | 0 | |
18/11/2020 |
3.73
|
27,690 | 3.70 | 3.73 | 3.70 | 0 | 0 | 0 | |
17/11/2020 |
3.70
|
38,380 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 | |
16/11/2020 |
3.72
|
63,010 | 3.70 | 3.75 | 3.67 | 0 | 0 | 0 | |
13/11/2020 |
3.70
|
48,540 | 3.67 | 3.70 | 3.65 | 0 | 0 | 0 | |
12/11/2020 |
3.67
|
40,440 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 | |
11/11/2020 |
3.63
|
37,640 | 3.67 | 3.69 | 3.60 | 0 | 0 | 0 | |
10/11/2020 |
3.67
|
70,770 | 3.73 | 3.78 | 3.66 | 0 | 0 | 0 | |
09/11/2020 |
3.73
|
20,630 | 3.75 | 3.78 | 3.62 | 0 | 0 | 0 | |
06/11/2020 |
3.75
|
75,690 | 3.59 | 3.83 | 3.63 | 0 | 0 | 0 | |
05/11/2020 |
3.59
|
54,010 | 3.55 | 3.60 | 3.50 | 500 | 0 | 0.0 | |
04/11/2020 |
3.55
|
64,840 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 | |
03/11/2020 |
3.61
|
44,930 | 3.58 | 3.73 | 3.58 | 20 | 0 | 0.0 | |
02/11/2020 |
3.58
|
74,970 | 3.65 | 3.65 | 3.57 | 34,340 | 0 | 0.2 | |
30/10/2020 |
3.65
|
80,470 | 3.74 | 3.74 | 3.61 | 34,720 | 0 | 0.2 | |
29/10/2020 |
3.74
|
132,770 | 3.70 | 3.74 | 3.63 | 46,690 | 0 | 0.2 | |
28/10/2020 |
3.70
|
51,090 | 3.75 | 3.75 | 3.65 | 29,920 | 0 | 0.1 | |
27/10/2020 |
3.75
|
42,920 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 | |
26/10/2020 |
3.72
|
19,860 | 3.76 | 3.82 | 3.72 | 2,000 | 0 | 0.0 | |
23/10/2020 |
3.76
|
101,110 | 3.66 | 3.76 | 3.64 | 5,050 | 59,130 | -0.3 | |
22/10/2020 |
3.66
|
99,140 | 3.69 | 3.69 | 3.65 | 34,880 | 54,170 | -0.1 | |
21/10/2020 |
3.69
|
137,650 | 3.75 | 3.75 | 3.67 | 1,180 | 65,180 | -0.3 | |
20/10/2020 |
3.75
|
132,660 | 3.77 | 3.77 | 3.73 | 33,330 | 90,340 | -0.3 | |
19/10/2020 |
3.77
|
46,690 | 3.83 | 3.83 | 3.77 | 1,000 | 0 | 0.0 | |
16/10/2020 |
3.83
|
50,220 | 3.83 | 3.83 | 3.76 | 29,080 | 0 | 0.1 | |
15/10/2020 |
3.83
|
64,540 | 3.88 | 3.89 | 3.83 | 0 | 9,800 | -0.0 | |
14/10/2020 |
3.88
|
76,560 | 3.94 | 3.95 | 3.88 | 500 | 0 | 0.0 | |
13/10/2020 |
3.94
|
51,210 | 3.93 | 3.94 | 3.88 | 10,000 | 0 | 0.1 | |
12/10/2020 |
3.93
|
37,050 | 3.92 | 3.93 | 3.90 | 0 | 0 | 0 | |
09/10/2020 |
3.92
|
46,420 | 3.95 | 3.96 | 3.91 | 10,900 | 0 | 0.1 | |
08/10/2020 |
3.95
|
32,200 | 3.94 | 3.97 | 3.90 | 80 | 0 | 0.0 | |
07/10/2020 |
3.94
|
44,140 | 3.94 | 3.96 | 3.90 | 0 | 0 | 0 | |
06/10/2020 |
3.94
|
171,400 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 | |
05/10/2020 |
4.02
|
69,870 | 3.97 | 4.02 | 3.94 | 0 | 0 | 0 | |
02/10/2020 |
3.97
|
151,710 | 3.97 | 4.02 | 3.89 | 0 | 36,550 | -0.2 | |
01/10/2020 |
3.97
|
109,400 | 3.94 | 3.99 | 3.93 | 0 | 0 | 0 | |
30/09/2020 |
3.94
|
42,760 | 3.90 | 3.94 | 3.89 | 300 | 0 | 0.0 | |
29/09/2020 |
3.90
|
84,720 | 3.93 | 3.95 | 3.89 | 8,620 | 0 | 0.0 | |
28/09/2020 |
3.93
|
73,300 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 | |
25/09/2020 |
3.89
|
49,050 | 3.89 | 3.97 | 3.87 | 0 | 0 | 0 | |
24/09/2020 |
3.89
|
533,580 | 3.90 | 3.90 | 3.87 | 0 | 494,640 | -2.5 | |
23/09/2020 |
3.90
|
120,320 | 3.87 | 3.95 | 3.86 | 3,000 | 0 | 0.0 | |
22/09/2020 |
3.87
|
74,940 | 3.96 | 3.97 | 3.87 | 0 | 0 | 0 | |
21/09/2020 |
3.96
|
114,780 | 4.02 | 4.05 | 3.96 | 0 | 0 | 0 | |
18/09/2020 |
4.02
|
72,740 | 4.02 | 4.03 | 3.98 | 0 | 0 | 0 |