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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
10.87
|
280,400 | 11.01 | 11.15 | 10.87 | 0 | 10,500 | -0.1 | |
04/02/2021 |
11.01
|
381,400 | 10.32 | 11.01 | 10.32 | 7,000 | 4,500 | 0.0 | |
03/02/2021 |
10.32
|
310,400 | 9.67 | 10.32 | 9.67 | 1,400 | 9,700 | -0.1 | |
02/02/2021 |
9.67
|
755,900 | 10.32 | 10.32 | 9.63 | 5,000 | 0 | 0.1 | |
01/02/2021 |
10.32
|
158,300 | 11.05 | 11.05 | 10.32 | 100 | 0 | 0.0 | |
29/01/2021 |
11.05
|
1,110,100 | 11.61 | 11.61 | 10.82 | 13,400 | 0 | 0.2 | |
28/01/2021 |
11.61
|
636,600 | 12.43 | 12.43 | 11.61 | 0 | 0 | 0 | |
27/01/2021 |
12.43
|
1,181,900 | 13.17 | 13.17 | 12.25 | 0 | 5,500 | -0.1 | |
26/01/2021 |
13.17
|
839,500 | 13.08 | 13.63 | 12.57 | 0 | 600 | -0.0 | |
25/01/2021 |
13.08
|
1,373,500 | 12.25 | 13.08 | 12.71 | 15,000 | 6,300 | 0.1 | |
22/01/2021 |
12.25
|
1,809,200 | 11.47 | 12.25 | 11.33 | 10,400 | 700 | 0.1 | |
21/01/2021 |
11.47
|
584,500 | 11.51 | 11.70 | 11.24 | 0 | 1,100 | -0.0 | |
20/01/2021 |
11.51
|
597,200 | 11.24 | 11.51 | 10.68 | 0 | 0 | 0 | |
19/01/2021 |
11.24
|
833,700 | 11.56 | 11.97 | 10.78 | 5,000 | 15,400 | -0.1 | |
18/01/2021 |
11.56
|
847,800 | 10.82 | 11.56 | 11.33 | 0 | 4,500 | -0.1 | |
15/01/2021: Quyền mua cổ phiếu: 10000/3645 Giá: 10 (Volume + 36.45%, Ratio=0.36) | |||||||||
15/01/2021 |
10.82
|
346,000 | 10.12 | 10.82 | 10.78 | 0 | 10,200 | -0.1 | |
14/01/2021 |
10.12
|
952,500 | 10.03 | 10.43 | 9.99 | 300 | 12,700 | -0.1 | |
13/01/2021 |
10.03
|
552,200 | 10.26 | 10.26 | 9.94 | 0 | 12,700 | -0.1 | |
12/01/2021 |
10.26
|
428,100 | 10.61 | 10.61 | 9.99 | 2,400 | 9,000 | -0.1 | |
11/01/2021 |
10.61
|
534,200 | 10.66 | 11.06 | 10.26 | 400 | 5,100 | -0.1 | |
08/01/2021 |
10.66
|
453,000 | 9.99 | 10.66 | 10.08 | 5,300 | 40,100 | -0.4 | |
07/01/2021 |
9.99
|
548,700 | 9.36 | 9.99 | 9.81 | 36,600 | 300 | 0.4 | |
06/01/2021 |
9.36
|
593,600 | 8.78 | 9.36 | 8.74 | 0 | 173,900 | -1.8 | |
05/01/2021 |
8.78
|
179,000 | 8.82 | 8.83 | 8.78 | 0 | 40,100 | -0.4 | |
04/01/2021 |
8.82
|
350,000 | 8.87 | 8.87 | 8.74 | 1,800 | 0 | 0.0 | |
31/12/2020 |
8.87
|
196,360 | 8.78 | 8.92 | 8.52 | 60 | 49,600 | -0.5 | |
30/12/2020 |
8.78
|
120,790 | 8.78 | 8.92 | 8.78 | 0 | 34,700 | -0.3 | |
29/12/2020 |
8.78
|
48,340 | 8.89 | 8.92 | 8.77 | 0 | 2,040 | -0.0 | |
28/12/2020 |
8.89
|
61,200 | 8.92 | 8.92 | 8.87 | 0 | 19,380 | -0.2 | |
25/12/2020 |
8.92
|
92,780 | 8.91 | 8.92 | 8.87 | 0 | 0 | 0 | |
24/12/2020 |
8.91
|
86,360 | 8.89 | 9.10 | 8.85 | 0 | 0 | 0 | |
23/12/2020 |
8.89
|
98,870 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 | |
22/12/2020 |
8.92
|
81,070 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
21/12/2020 |
8.92
|
59,180 | 8.92 | 8.92 | 8.81 | 70 | 0 | 0.0 | |
18/12/2020 |
8.92
|
76,500 | 8.79 | 8.92 | 8.76 | 0 | 15,890 | -0.2 | |
17/12/2020 |
8.79
|
35,450 | 8.90 | 8.92 | 8.79 | 0 | 15,110 | -0.1 | |
16/12/2020 |
8.90
|
81,150 | 8.81 | 8.96 | 8.81 | 5,000 | 1,000 | 0.0 | |
15/12/2020 |
8.81
|
39,470 | 8.83 | 8.83 | 8.79 | 0 | 6,410 | -0.1 | |
14/12/2020 |
8.83
|
45,800 | 8.78 | 8.86 | 8.78 | 0 | 2,020 | -0.0 | |
11/12/2020 |
8.78
|
51,360 | 8.52 | 8.96 | 8.52 | 8,780 | 0 | 0.1 | |
10/12/2020 |
8.52
|
60,760 | 8.75 | 8.83 | 8.52 | 370 | 0 | 0.0 | |
09/12/2020 |
8.75
|
130,010 | 8.83 | 8.91 | 8.71 | 0 | 0 | 0 | |
08/12/2020 |
8.83
|
74,530 | 8.74 | 9.10 | 8.74 | 0 | 11,380 | -0.1 | |
07/12/2020 |
8.74
|
132,130 | 8.65 | 8.87 | 8.47 | 0 | 0 | 0 | |
04/12/2020 |
8.65
|
93,470 | 8.86 | 8.86 | 8.65 | 0 | 4,770 | -0.0 | |
03/12/2020 |
8.86
|
9,440 | 8.83 | 8.96 | 8.83 | 0 | 100 | -0.0 | |
02/12/2020 |
8.83
|
26,520 | 9.01 | 9.19 | 8.83 | 0 | 80 | -0.0 | |
01/12/2020 |
9.01
|
194,550 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
30/11/2020 |
9.28
|
77,030 | 9.54 | 9.54 | 9.10 | 0 | 0 | 0 | |
27/11/2020 |
9.54
|
31,500 | 9.68 | 9.68 | 9.45 | 80 | 5,000 | -0.1 | |
26/11/2020 |
9.68
|
27,380 | 9.54 | 9.68 | 9.36 | 0 | 0 | 0 | |
25/11/2020 |
9.54
|
45,740 | 9.45 | 9.77 | 9.36 | 10 | 0 | 0.0 | |
24/11/2020 |
9.45
|
28,620 | 9.68 | 9.94 | 9.45 | 0 | 0 | 0 | |
23/11/2020 |
9.68
|
209,980 | 9.59 | 9.99 | 9.36 | 0 | 0 | 0 | |
20/11/2020 |
9.59
|
155,580 | 9.01 | 9.63 | 8.92 | 100 | 2,000 | -0.0 | |
19/11/2020 |
9.01
|
34,480 | 8.92 | 9.01 | 8.88 | 0 | 300 | -0.0 | |
18/11/2020 |
8.92
|
19,740 | 8.92 | 8.92 | 8.87 | 0 | 10 | -0.0 | |
17/11/2020 |
8.92
|
7,660 | 8.92 | 8.92 | 8.87 | 100 | 100 | 0 | |
16/11/2020 |
8.92
|
99,880 | 9.01 | 9.01 | 8.87 | 0 | 13,980 | -0.1 | |
13/11/2020 |
9.01
|
59,460 | 8.87 | 9.01 | 8.83 | 0 | 500 | -0.0 | |
12/11/2020 |
8.87
|
75,440 | 8.92 | 8.92 | 8.79 | 0 | 540 | -0.0 | |
11/11/2020 |
8.92
|
67,990 | 8.92 | 8.92 | 8.87 | 0 | 0 | 0 | |
10/11/2020 |
8.92
|
99,630 | 8.92 | 8.96 | 8.91 | 0 | 0 | 0 | |
09/11/2020 |
8.92
|
68,430 | 8.87 | 8.92 | 8.84 | 0 | 0 | 0 | |
06/11/2020 |
8.87
|
207,680 | 8.78 | 9.01 | 8.78 | 0 | 0 | 0 | |
05/11/2020 |
8.78
|
56,070 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
04/11/2020 |
8.83
|
241,290 | 8.76 | 8.87 | 8.74 | 31,000 | 0 | 0.3 | |
03/11/2020 |
8.76
|
90,060 | 8.78 | 8.87 | 8.74 | 0 | 0 | 0 | |
02/11/2020 |
8.78
|
69,740 | 8.70 | 8.78 | 8.65 | 0 | 0 | 0 | |
30/10/2020 |
8.70
|
111,900 | 8.60 | 8.70 | 8.47 | 0 | 0 | 0 | |
29/10/2020 |
8.60
|
122,190 | 8.56 | 8.60 | 8.38 | 0 | 0 | 0 | |
28/10/2020 |
8.56
|
151,680 | 8.56 | 8.56 | 8.34 | 0 | 0 | 0 | |
27/10/2020 |
8.56
|
117,230 | 8.57 | 8.57 | 8.38 | 0 | 8,780 | -0.1 | |
26/10/2020 |
8.57
|
129,050 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 | |
23/10/2020 |
8.60
|
122,250 | 8.56 | 8.61 | 8.48 | 0 | 0 | 0 | |
22/10/2020 |
8.56
|
180,420 | 8.45 | 8.65 | 8.45 | 0 | 1,000 | -0.0 | |
21/10/2020 |
8.45
|
107,140 | 8.47 | 8.52 | 8.29 | 0 | 0 | 0 | |
20/10/2020 |
8.47
|
163,390 | 8.34 | 8.56 | 8.34 | 0 | 1,000 | -0.0 | |
19/10/2020 |
8.34
|
683,530 | 8.29 | 8.43 | 7.94 | 0 | 471,540 | -4.3 | |
16/10/2020 |
8.29
|
339,820 | 8.92 | 8.92 | 8.29 | 4,000 | 228,770 | -2.1 | |
15/10/2020 |
8.92
|
51,000 | 9.05 | 9.14 | 8.92 | 0 | 390 | -0.0 | |
14/10/2020 |
9.05
|
112,200 | 8.96 | 9.23 | 8.92 | 0 | 0 | 0 | |
13/10/2020 |
8.96
|
41,690 | 9.14 | 9.14 | 8.92 | 0 | 0 | 0 | |
12/10/2020 |
9.14
|
17,410 | 9.23 | 9.23 | 9.10 | 0 | 780 | -0.0 | |
09/10/2020 |
9.23
|
118,050 | 9.28 | 9.28 | 9.10 | 0 | 1,000 | -0.0 | |
08/10/2020 |
9.28
|
98,670 | 9.54 | 9.54 | 9.28 | 90 | 0 | 0.0 | |
07/10/2020 |
9.54
|
125,010 | 9.54 | 9.54 | 9.36 | 0 | 0 | 0 | |
06/10/2020 |
9.54
|
94,720 | 9.54 | 9.63 | 9.36 | 0 | 0 | 0 | |
05/10/2020 |
9.54
|
63,740 | 9.63 | 9.63 | 9.41 | 0 | 0 | 0 | |
02/10/2020 |
9.63
|
31,170 | 9.63 | 9.63 | 9.36 | 0 | 2,540 | -0.0 | |
01/10/2020 |
9.63
|
24,170 | 9.54 | 9.63 | 9.45 | 0 | 12,310 | -0.1 | |
30/09/2020 |
9.54
|
38,360 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
29/09/2020 |
9.54
|
20,960 | 9.59 | 9.63 | 9.54 | 200 | 270 | -0.0 | |
28/09/2020 |
9.59
|
13,930 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 | |
25/09/2020 |
9.63
|
11,150 | 9.72 | 9.72 | 9.54 | 310 | 0 | 0.0 | |
24/09/2020 |
9.72
|
4,760 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 | |
23/09/2020 |
9.72
|
27,490 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 | |
22/09/2020 |
9.72
|
16,410 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
21/09/2020 |
9.81
|
7,230 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
18/09/2020 |
9.81
|
44,120 | 9.72 | 9.85 | 9.63 | 0 | 0 | 0 |