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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
20.41
|
478,875 | 19.05 | 20.95 | 19.05 | 0 | 0 | 0 | |
04/02/2021 |
19.05
|
427,991 | 18.14 | 19.50 | 18.23 | 0 | 0 | 0 | |
03/02/2021 |
18.14
|
434,408 | 17.78 | 18.23 | 17.60 | 0 | 0 | 0 | |
02/02/2021 |
17.78
|
425,400 | 17.51 | 18.05 | 17.23 | 0 | 0 | 0 | |
01/02/2021 |
17.51
|
408,400 | 18.41 | 19.05 | 17.32 | 0 | 0 | 0 | |
29/01/2021 |
18.41
|
487,388 | 17.87 | 19.05 | 16.15 | 0 | 800 | -0.0 | |
28/01/2021 |
17.87
|
733,915 | 19.77 | 19.95 | 17.87 | 0 | 0 | 0 | |
27/01/2021 |
19.77
|
408,633 | 20.50 | 20.50 | 18.68 | 3,200 | 100 | 0.1 | |
26/01/2021 |
20.50
|
1,651,435 | 20.14 | 22.13 | 18.87 | 0 | 0 | 0 | |
25/01/2021 |
20.14
|
1,195,144 | 18.32 | 20.14 | 18.41 | 0 | 500 | -0.0 | |
22/01/2021 |
18.32
|
330,400 | 16.69 | 18.32 | 18.32 | 0 | 2,500 | -0.1 | |
21/01/2021 |
16.69
|
70,901 | 15.24 | 16.69 | 16.69 | 0 | 0 | 0 | |
20/01/2021 |
15.24
|
99,351 | 13.88 | 15.24 | 14.33 | 0 | 0 | 0 | |
19/01/2021 |
13.88
|
1,025,782 | 15.33 | 16.78 | 13.88 | 0 | 0 | 0 | |
18/01/2021 |
15.33
|
405,770 | 13.97 | 15.33 | 13.97 | 0 | 0 | 0 | |
15/01/2021 |
13.97
|
273,341 | 13.88 | 14.42 | 13.88 | 0 | 0 | 0 | |
14/01/2021 |
13.88
|
619,365 | 14.06 | 14.42 | 13.51 | 0 | 0 | 0 | |
13/01/2021 |
14.06
|
514,486 | 14.88 | 14.97 | 13.61 | 0 | 0 | 0 | |
12/01/2021 |
14.88
|
492,500 | 15.24 | 15.24 | 13.79 | 0 | 0 | 0 | |
11/01/2021 |
15.24
|
472,900 | 15.96 | 16.78 | 14.42 | 0 | 0 | 0 | |
08/01/2021 |
15.96
|
392,786 | 17.69 | 18.23 | 15.96 | 0 | 0 | 0 | |
07/01/2021 |
17.69
|
351,200 | 16.33 | 17.96 | 16.42 | 0 | 0 | 0 | |
06/01/2021 |
16.33
|
571,671 | 14.88 | 16.33 | 14.97 | 0 | 300 | -0.0 | |
05/01/2021 |
14.88
|
200,908 | 13.79 | 15.15 | 13.97 | 0 | 0 | 0 | |
04/01/2021 |
13.79
|
148,400 | 12.61 | 13.79 | 12.70 | 0 | 0 | 0 | |
31/12/2020 |
12.61
|
167,600 | 12.34 | 12.70 | 12.24 | 0 | 19 | -0.0 | |
30/12/2020 |
12.34
|
135,963 | 12.24 | 12.43 | 12.24 | 0 | 0 | 0 | |
29/12/2020 |
12.24
|
162,695 | 12.34 | 12.70 | 12.15 | 0 | 0 | 0 | |
28/12/2020 |
12.34
|
134,457 | 12.15 | 12.52 | 12.24 | 0 | 0 | 0 | |
25/12/2020 |
12.15
|
141,570 | 12.06 | 12.24 | 11.88 | 0 | 0 | 0 | |
24/12/2020 |
12.06
|
133,810 | 11.97 | 12.24 | 11.79 | 0 | 0 | 0 | |
23/12/2020 |
11.97
|
131,615 | 11.97 | 12.06 | 11.79 | 0 | 0 | 0 | |
22/12/2020 |
11.97
|
129,312 | 11.88 | 12.24 | 11.61 | 2,500 | 0 | 0.0 | |
21/12/2020 |
11.88
|
124,382 | 11.88 | 11.88 | 11.70 | 0 | 0 | 0 | |
18/12/2020 |
11.88
|
121,662 | 11.97 | 11.97 | 11.79 | 0 | 0 | 0 | |
17/12/2020 |
11.97
|
123,270 | 11.97 | 11.97 | 11.70 | 0 | 0 | 0 | |
16/12/2020 |
11.97
|
123,550 | 11.97 | 12.06 | 11.79 | 0 | 0 | 0 | |
15/12/2020 |
11.97
|
133,214 | 11.97 | 12.15 | 11.70 | 0 | 15 | -0.0 | |
14/12/2020 |
11.97
|
122,020 | 11.97 | 12.61 | 11.79 | 0 | 0 | 0 | |
11/12/2020 |
11.97
|
133,346 | 11.97 | 12.06 | 11.61 | 0 | 0 | 0 | |
10/12/2020 |
11.97
|
121,662 | 12.06 | 12.15 | 11.79 | 500 | 0 | 0.0 | |
09/12/2020 |
12.06
|
121,752 | 12.15 | 12.15 | 11.88 | 0 | 0 | 0 | |
08/12/2020 |
12.15
|
135,718 | 12.15 | 12.24 | 11.79 | 0 | 34,000 | -0.4 | |
07/12/2020 |
12.15
|
147,303 | 12.15 | 12.24 | 11.97 | 0 | 0 | 0 | |
04/12/2020 |
12.15
|
135,444 | 12.15 | 12.52 | 12.06 | 0 | 0 | 0 | |
03/12/2020 |
12.15
|
143,300 | 12.15 | 12.34 | 12.06 | 0 | 0 | 0 | |
02/12/2020 |
12.15
|
129,400 | 12.15 | 12.24 | 11.88 | 0 | 0 | 0 | |
01/12/2020 |
12.15
|
131,200 | 12.15 | 12.24 | 11.88 | 0 | 0 | 0 | |
30/11/2020 |
12.15
|
133,660 | 12.24 | 12.34 | 12.06 | 0 | 0 | 0 | |
27/11/2020 |
12.24
|
154,930 | 12.15 | 12.43 | 12.15 | 0 | 0 | 0 | |
26/11/2020 |
12.15
|
127,827 | 12.24 | 12.34 | 12.06 | 0 | 0 | 0 | |
25/11/2020 |
12.24
|
140,600 | 12.24 | 12.43 | 12.15 | 0 | 0 | 0 | |
24/11/2020 |
12.24
|
131,430 | 12.15 | 12.61 | 12.15 | 0 | 0 | 0 | |
23/11/2020 |
12.15
|
127,550 | 12.15 | 12.61 | 11.97 | 0 | 0 | 0 | |
20/11/2020 |
12.15
|
123,500 | 11.97 | 12.34 | 12.06 | 0 | 0 | 0 | |
19/11/2020 |
11.97
|
136,540 | 12.34 | 12.43 | 11.97 | 0 | 0 | 0 | |
18/11/2020 |
12.34
|
125,100 | 12.24 | 12.34 | 11.88 | 0 | 0 | 0 | |
17/11/2020 |
12.24
|
128,500 | 12.06 | 12.43 | 12.06 | 0 | 0 | 0 | |
16/11/2020 |
12.06
|
125,750 | 12.34 | 12.70 | 11.97 | 0 | 0 | 0 | |
13/11/2020 |
12.34
|
123,200 | 12.34 | 12.70 | 11.97 | 0 | 0 | 0 | |
12/11/2020 |
12.34
|
132,110 | 11.88 | 12.61 | 11.97 | 0 | 0 | 0 | |
11/11/2020 |
11.88
|
128,490 | 12.06 | 12.43 | 11.79 | 0 | 0 | 0 | |
10/11/2020 |
12.06
|
132,017 | 11.97 | 12.06 | 11.61 | 0 | 0 | 0 | |
09/11/2020 |
11.97
|
124,000 | 11.88 | 12.06 | 11.70 | 0 | 0 | 0 | |
06/11/2020 |
11.88
|
120,200 | 11.79 | 12.06 | 11.61 | 0 | 0 | 0 | |
05/11/2020 |
11.79
|
125,502 | 11.70 | 11.88 | 11.52 | 0 | 0 | 0 | |
04/11/2020 |
11.70
|
127,457 | 11.70 | 12.15 | 11.61 | 0 | 0 | 0 | |
03/11/2020 |
11.70
|
124,800 | 11.61 | 11.70 | 11.52 | 0 | 0 | 0 | |
02/11/2020 |
11.61
|
122,810 | 11.61 | 11.79 | 11.52 | 0 | 0 | 0 | |
30/10/2020 |
11.61
|
121,700 | 11.70 | 11.79 | 11.43 | 600 | 0 | 0.0 | |
29/10/2020 |
11.70
|
134,100 | 11.61 | 11.79 | 11.61 | 0 | 0 | 0 | |
28/10/2020 |
11.61
|
127,510 | 11.70 | 11.97 | 11.61 | 0 | 0 | 0 | |
27/10/2020 |
11.70
|
164,649 | 11.97 | 12.06 | 11.61 | 300 | 0 | 0.0 | |
26/10/2020 |
11.97
|
133,300 | 11.97 | 12.43 | 11.70 | 0 | 0 | 0 | |
23/10/2020 |
11.97
|
133,300 | 12.24 | 12.52 | 11.97 | 0 | 0 | 0 | |
22/10/2020 |
12.24
|
137,450 | 11.88 | 12.70 | 11.52 | 0 | 0 | 0 | |
21/10/2020 |
11.88
|
106,993 | 11.97 | 12.06 | 11.88 | 0 | 0 | 0 | |
20/10/2020 |
11.97
|
101,900 | 12.24 | 12.24 | 11.97 | 0 | 0 | 0 | |
19/10/2020 |
12.24
|
102,696 | 12.24 | 12.70 | 12.06 | 0 | 0 | 0 | |
16/10/2020 |
12.24
|
103,600 | 12.15 | 12.43 | 11.97 | 0 | 0 | 0 | |
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
15/10/2020 |
12.15
|
121,600 | 12.01 | 12.24 | 11.97 | 0 | 0 | 0 | |
14/10/2020 |
12.01
|
103,700 | 11.75 | 12.27 | 11.75 | 0 | 0 | 0 | |
13/10/2020 |
11.75
|
115,400 | 12.09 | 12.09 | 11.66 | 0 | 0 | 0 | |
12/10/2020 |
12.09
|
101,700 | 11.92 | 12.27 | 11.83 | 0 | 0 | 0 | |
09/10/2020 |
11.92
|
105,609 | 12.09 | 12.44 | 11.66 | 0 | 0 | 0 | |
08/10/2020 |
12.09
|
102,600 | 12.09 | 12.53 | 11.92 | 0 | 0 | 0 | |
07/10/2020 |
12.09
|
104,700 | 12.09 | 12.09 | 11.83 | 0 | 0 | 0 | |
06/10/2020 |
12.09
|
102,009 | 12.09 | 12.35 | 11.92 | 0 | 1,700 | -0.0 | |
05/10/2020 |
12.09
|
122,531 | 11.32 | 12.09 | 11.23 | 1,200 | 0 | 0.0 | |
02/10/2020 |
11.32
|
119,920 | 10.97 | 11.49 | 10.80 | 0 | 0 | 0 | |
01/10/2020 |
10.97
|
110,900 | 11.06 | 11.32 | 10.54 | 0 | 0 | 0 | |
30/09/2020 |
11.06
|
121,220 | 11.75 | 11.75 | 11.06 | 0 | 0 | 0 | |
29/09/2020 |
11.75
|
118,700 | 12.18 | 12.35 | 11.23 | 0 | 2,000 | -0.0 | |
28/09/2020 |
12.18
|
106,932 | 12.35 | 12.61 | 12.09 | 0 | 0 | 0 | |
25/09/2020 |
12.35
|
114,300 | 12.35 | 12.61 | 12.18 | 0 | 0 | 0 | |
24/09/2020 |
12.35
|
106,472 | 12.35 | 12.53 | 12.27 | 0 | 0 | 0 | |
23/09/2020 |
12.35
|
106,425 | 12.35 | 12.61 | 12.35 | 0 | 0 | 0 | |
22/09/2020 |
12.35
|
141,711 | 12.35 | 12.61 | 12.18 | 0 | 0 | 0 | |
21/09/2020 |
12.35
|
121,700 | 12.35 | 12.61 | 12.18 | 0 | 0 | 0 | |
18/09/2020 |
12.35
|
108,340 | 12.35 | 12.61 | 12.18 | 0 | 0 | 0 |