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 | 0% | 353,000 | -25,600 | -1.3 |
49.50
50.30
50
|
2 tháng
(2024-07-22) |
-2.50 | -4.76% | 581,100 | -52,800 | -2.6 |
49.50
52.50
50
|
3 tháng
(2024-06-21) |
0.45 | 0.91% | 843,400 | -48,220 | -2.4 |
49.50
53.40
50
|
6 tháng
(2024-03-25) |
1.80 | 3.73% | 1,976,000 | 13,105 | 0.6 |
44.15
53.40
50
|
12 tháng
(2023-09-25) |
8.99 | 21.92% | 4,794,200 | 96,005 | 4.1 |
40.72
53.40
50
|
24 tháng
(2022-09-30) |
16.18 | 47.83% | 22,045,100 | 1,152,389 | 43.7 |
22.18
53.40
50
|
36 tháng
(2021-10-05) |
22.74 | 83.42% | 62,300,700 | 864,972 | 31.2 |
22.18
53.40
50
|
60 tháng
(2019-10-16) |
33.72 | 207.16% | 86,696,490 | -1,624,118 | -16.8 |
13.92
53.40
50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
15.87
|
31,700 | 16.19 | 16.19 | 15.78 | 200 | 0 | 0.0 | |
05/02/2021 |
16.19
|
13,700 | 16.10 | 16.32 | 15.96 | 3,000 | 0 | 0.1 | |
04/02/2021 |
16.10
|
30,300 | 16.05 | 16.14 | 15.78 | 0 | 0 | 0 | |
03/02/2021 |
16.05
|
57,900 | 15.83 | 16.05 | 15.69 | 0 | 0 | 0 | |
02/02/2021 |
15.83
|
75,400 | 15.69 | 15.92 | 15.42 | 100 | 0 | 0.0 | |
01/02/2021 |
15.69
|
41,800 | 15.69 | 16.05 | 15.24 | 3,000 | 6,000 | -0.1 | |
29/01/2021 |
15.69
|
16,200 | 15.24 | 15.96 | 14.53 | 0 | 2,500 | -0.0 | |
28/01/2021 |
15.24
|
207,700 | 16.23 | 16.23 | 15.15 | 5,000 | 10,000 | -0.1 | |
27/01/2021 |
16.23
|
53,100 | 17.04 | 17.04 | 16.23 | 700 | 0 | 0.0 | |
26/01/2021 |
17.04
|
137,000 | 17.35 | 17.93 | 16.14 | 5,000 | 900 | 0.1 | |
25/01/2021 |
17.35
|
274,500 | 16.23 | 17.35 | 16.28 | 0 | 0 | 0 | |
22/01/2021 |
16.23
|
35,400 | 16.41 | 16.68 | 15.87 | 0 | 0 | 0 | |
21/01/2021 |
16.41
|
48,500 | 16.01 | 16.50 | 16.05 | 0 | 1,900 | -0.0 | |
20/01/2021 |
16.01
|
80,700 | 16.14 | 16.14 | 15.38 | 0 | 12,000 | -0.2 | |
19/01/2021 |
16.14
|
37,100 | 16.63 | 16.63 | 16.14 | 0 | 500 | -0.0 | |
18/01/2021 |
16.63
|
42,700 | 16.63 | 16.68 | 16.54 | 0 | 100 | -0.0 | |
15/01/2021 |
16.63
|
31,500 | 16.54 | 16.68 | 16.54 | 4,000 | 100 | 0.1 | |
14/01/2021 |
16.54
|
53,800 | 16.59 | 16.77 | 16.54 | 0 | 100 | -0.0 | |
13/01/2021 |
16.59
|
14,600 | 16.59 | 16.68 | 16.50 | 0 | 0 | 0 | |
12/01/2021 |
16.59
|
33,500 | 16.68 | 16.68 | 16.50 | 0 | 0 | 0 | |
11/01/2021 |
16.68
|
24,600 | 16.72 | 16.77 | 16.63 | 0 | 0 | 0 | |
08/01/2021 |
16.72
|
27,200 | 16.68 | 17.13 | 16.72 | 700 | 0 | 0.0 | |
07/01/2021: Quyền mua cổ phiếu: 55/8 Giá: 10 (Volume + 14.55%, Ratio=0.15) | |||||||||
07/01/2021 |
16.68
|
52,400 | 15.85 | 16.68 | 16.14 | 0 | 0 | 0 | |
06/01/2021 |
15.86
|
107,700 | 15.90 | 15.98 | 15.86 | 1,100 | 1,000 | 0.0 | |
05/01/2021 |
15.90
|
72,100 | 15.90 | 15.94 | 15.69 | 600 | 25,600 | -0.5 | |
04/01/2021 |
15.90
|
150,200 | 15.86 | 16.02 | 15.60 | 100 | 0 | 0.0 | |
31/12/2020 |
15.86
|
120,740 | 15.86 | 15.98 | 15.77 | 100 | 50 | 0.0 | |
30/12/2020 |
15.86
|
40,310 | 15.77 | 15.90 | 15.77 | 0 | 0 | 0 | |
29/12/2020 |
15.77
|
77,720 | 15.77 | 15.86 | 15.65 | 0 | 0 | 0 | |
28/12/2020 |
15.77
|
64,240 | 15.69 | 15.77 | 15.65 | 0 | 5,700 | -0.1 | |
25/12/2020 |
15.69
|
97,790 | 15.35 | 15.77 | 15.31 | 0 | 0 | 0 | |
24/12/2020 |
15.35
|
71,740 | 15.56 | 15.56 | 15.22 | 3,000 | 2,650 | 0.0 | |
23/12/2020 |
15.56
|
47,270 | 15.48 | 15.56 | 15.39 | 0 | 4,000 | -0.1 | |
22/12/2020 |
15.48
|
92,280 | 15.69 | 15.69 | 15.43 | 0 | 0 | 0 | |
21/12/2020 |
15.69
|
43,760 | 15.60 | 15.69 | 15.48 | 0 | 0 | 0 | |
18/12/2020 |
15.60
|
136,810 | 15.69 | 15.73 | 15.56 | 1,080 | 0 | 0.0 | |
17/12/2020 |
15.69
|
120,700 | 15.77 | 15.86 | 15.69 | 270 | 0 | 0.0 | |
16/12/2020 |
15.77
|
307,940 | 15.73 | 15.94 | 15.69 | 0 | 0 | 0 | |
15/12/2020 |
15.73
|
79,110 | 15.69 | 16.02 | 15.73 | 0 | 0 | 0 | |
14/12/2020 |
15.69
|
84,240 | 15.81 | 15.86 | 15.69 | 0 | 0 | 0 | |
11/12/2020 |
15.81
|
47,520 | 15.77 | 15.86 | 15.73 | 0 | 0 | 0 | |
10/12/2020 |
15.77
|
47,520 | 15.90 | 15.90 | 15.77 | 0 | 0 | 0 | |
09/12/2020 |
15.90
|
19,800 | 15.86 | 15.98 | 15.86 | 0 | 4,020 | -0.1 | |
08/12/2020 |
15.86
|
60,750 | 15.86 | 15.98 | 15.73 | 0 | 0 | 0 | |
07/12/2020 |
15.86
|
17,070 | 15.69 | 15.86 | 15.69 | 0 | 60 | -0.0 | |
04/12/2020 |
15.69
|
72,010 | 15.86 | 15.86 | 15.65 | 3,000 | 0 | 0.1 | |
03/12/2020 |
15.86
|
15,650 | 15.90 | 15.94 | 15.69 | 20 | 0 | 0.0 | |
02/12/2020 |
15.90
|
17,980 | 15.94 | 15.94 | 15.73 | 4,290 | 0 | 0.1 | |
01/12/2020 |
15.94
|
10,750 | 15.94 | 15.94 | 15.69 | 0 | 0 | 0 | |
30/11/2020 |
15.94
|
25,220 | 15.94 | 16.02 | 15.73 | 1,140 | 1,500 | -0.0 | |
27/11/2020 |
15.94
|
17,810 | 16.02 | 16.02 | 15.77 | 3,000 | 150 | 0.1 | |
26/11/2020 |
16.02
|
42,070 | 15.94 | 16.02 | 15.65 | 0 | 0 | 0 | |
25/11/2020 |
15.94
|
52,540 | 15.77 | 15.98 | 15.60 | 0 | 0 | 0 | |
24/11/2020 |
15.77
|
20,620 | 15.94 | 16.02 | 15.77 | 0 | 0 | 0 | |
23/11/2020 |
15.94
|
26,940 | 15.86 | 16.02 | 15.60 | 4,000 | 4,400 | -0.0 | |
20/11/2020 |
15.86
|
32,930 | 16.11 | 16.11 | 15.69 | 0 | 0 | 0 | |
19/11/2020 |
16.11
|
141,460 | 15.69 | 16.11 | 15.22 | 0 | 77,420 | -1.4 | |
18/11/2020 |
15.69
|
72,280 | 15.86 | 15.86 | 15.60 | 100 | 1,080 | -0.0 | |
17/11/2020 |
15.86
|
167,710 | 16.66 | 16.70 | 15.52 | 150 | 0 | 0.0 | |
16/11/2020 |
16.66
|
20,750 | 16.95 | 16.95 | 16.66 | 50 | 3,000 | -0.1 | |
13/11/2020 |
16.95
|
21,960 | 16.74 | 16.95 | 16.70 | 0 | 100 | -0.0 | |
12/11/2020 |
16.74
|
33,820 | 16.78 | 17.08 | 16.74 | 0 | 13,070 | -0.3 | |
11/11/2020 |
16.78
|
30,300 | 16.95 | 16.95 | 16.78 | 0 | 10,200 | -0.2 | |
10/11/2020 |
16.95
|
59,330 | 17.29 | 17.29 | 16.78 | 0 | 4,500 | -0.1 | |
09/11/2020 |
17.29
|
147,200 | 17.04 | 17.29 | 16.49 | 0 | 22,700 | -0.5 | |
06/11/2020 |
17.04
|
55,700 | 16.32 | 17.04 | 16.02 | 0 | 200 | -0.0 | |
05/11/2020 |
16.32
|
114,370 | 16.28 | 16.32 | 15.60 | 0 | 52,650 | -1.0 | |
04/11/2020 |
16.28
|
62,560 | 16.28 | 16.36 | 16.02 | 0 | 11,050 | -0.2 | |
03/11/2020 |
16.28
|
17,400 | 16.02 | 16.36 | 15.73 | 0 | 200 | -0.0 | |
02/11/2020 |
16.02
|
11,930 | 16.28 | 16.28 | 15.86 | 0 | 200 | -0.0 | |
30/10/2020 |
16.28
|
64,610 | 16.02 | 17.12 | 15.86 | 0 | 37,530 | -0.7 | |
29/10/2020 |
16.02
|
38,530 | 16.57 | 16.57 | 16.02 | 0 | 3,990 | -0.1 | |
28/10/2020 |
16.57
|
28,160 | 16.62 | 16.62 | 16.11 | 0 | 100 | -0.0 | |
27/10/2020 |
16.62
|
42,050 | 16.66 | 16.66 | 15.56 | 0 | 13,710 | -0.3 | |
26/10/2020 |
16.66
|
37,660 | 16.87 | 17.29 | 16.66 | 3,800 | 200 | 0.1 | |
23/10/2020 |
16.87
|
180,260 | 15.94 | 17.04 | 15.86 | 0 | 200 | -0.0 | |
22/10/2020 |
15.94
|
121,510 | 16.78 | 16.78 | 15.94 | 0 | 0 | 0 | |
21/10/2020 |
16.78
|
139,680 | 17.54 | 17.54 | 16.53 | 0 | 130 | -0.0 | |
20/10/2020 |
17.54
|
55,480 | 17.63 | 17.63 | 16.87 | 0 | 0 | 0 | |
19/10/2020 |
17.63
|
24,310 | 17.63 | 17.63 | 17.54 | 0 | 0 | 0 | |
16/10/2020 |
17.63
|
330,330 | 17.59 | 18.22 | 17.59 | 1,010 | 0 | 0.0 | |
15/10/2020 |
17.59
|
72,720 | 17.63 | 17.96 | 17.54 | 0 | 14,430 | -0.3 | |
14/10/2020 |
17.63
|
88,790 | 17.71 | 17.71 | 17.54 | 0 | 25,570 | -0.5 | |
13/10/2020 |
17.71
|
32,600 | 17.71 | 17.71 | 17.42 | 2,900 | 0 | 0.1 | |
12/10/2020 |
17.71
|
32,260 | 17.67 | 17.80 | 17.63 | 0 | 0 | 0 | |
09/10/2020 |
17.67
|
27,530 | 17.71 | 17.71 | 17.33 | 0 | 0 | 0 | |
08/10/2020 |
17.71
|
36,520 | 18.09 | 18.13 | 17.42 | 0 | 0 | 0 | |
07/10/2020 |
18.09
|
127,690 | 18.51 | 18.51 | 17.88 | 0 | 2,000 | -0.0 | |
06/10/2020 |
18.51
|
83,680 | 18.56 | 18.56 | 18.34 | 0 | 0 | 0 | |
05/10/2020 |
18.56
|
55,370 | 18.56 | 18.89 | 18.39 | 200 | 0 | 0.0 | |
02/10/2020 |
18.56
|
206,870 | 18.64 | 19.15 | 18.47 | 0 | 5,300 | -0.1 | |
01/10/2020 |
18.64
|
129,340 | 18.47 | 18.64 | 18.09 | 0 | 16,900 | -0.4 | |
30/09/2020 |
18.47
|
77,300 | 18.34 | 18.56 | 18.13 | 0 | 13,650 | -0.3 | |
29/09/2020 |
18.34
|
63,520 | 18.56 | 18.56 | 18.05 | 0 | 10,100 | -0.2 | |
28/09/2020 |
18.56
|
60,930 | 18.39 | 18.98 | 18.13 | 0 | 2,080 | -0.0 | |
25/09/2020 |
18.39
|
61,620 | 17.96 | 18.56 | 18.13 | 0 | 1,260 | -0.0 | |
24/09/2020 |
17.96
|
154,700 | 16.87 | 18.05 | 16.57 | 0 | 0 | 0 | |
23/09/2020 |
16.87
|
44,830 | 16.45 | 16.87 | 16.45 | 0 | 0 | 0 | |
22/09/2020 |
16.45
|
54,450 | 16.19 | 16.87 | 15.98 | 0 | 320 | -0.0 | |
21/09/2020 |
16.19
|
32,450 | 16.11 | 16.24 | 16.11 | 0 | 12,380 | -0.2 |