Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.92
|
1,400,660 | 8 | 8 | 7.91 | 7,060 | 182,500 | -1.4 | |
17/09/2020 |
8
|
1,208,330 | 8.04 | 8.07 | 7.95 | 560 | 236,750 | -1.9 | |
16/09/2020 |
8.04
|
1,494,590 | 8.06 | 8.12 | 8.04 | 15,420 | 265,800 | -2.0 | |
15/09/2020 |
8.06
|
2,702,560 | 7.82 | 8.24 | 7.90 | 116,550 | 177,000 | -0.5 | |
14/09/2020 |
7.82
|
952,750 | 7.82 | 7.86 | 7.80 | 0 | 168,000 | -1.3 | |
11/09/2020 |
7.82
|
1,090,010 | 7.90 | 7.91 | 7.80 | 10,650 | 195,940 | -1.5 | |
10/09/2020 |
7.90
|
1,928,560 | 7.88 | 8 | 7.84 | 0 | 221,090 | -1.8 | |
09/09/2020 |
7.88
|
913,360 | 7.86 | 7.97 | 7.70 | 56,440 | 231,000 | -1.4 | |
08/09/2020 |
7.86
|
843,500 | 7.76 | 7.89 | 7.71 | 24,910 | 187,090 | -1.3 | |
07/09/2020 |
7.76
|
2,146,260 | 7.85 | 8.06 | 7.61 | 31,070 | 36,680 | -0.0 | |
04/09/2020 |
7.85
|
2,759,360 | 8.05 | 8.05 | 7.80 | 82,940 | 148,500 | -0.5 | |
03/09/2020 |
8.05
|
3,035,220 | 8.18 | 8.30 | 8.02 | 11,700 | 327,950 | -2.6 | |
01/09/2020 |
8.18
|
2,285,110 | 8.10 | 8.22 | 8.01 | 103,190 | 149,500 | -0.4 | |
31/08/2020 |
8.10
|
2,810,050 | 8.30 | 8.50 | 8.10 | 5,490 | 170,560 | -1.4 | |
28/08/2020 |
8.30
|
3,359,820 | 8.27 | 8.60 | 8.12 | 92,390 | 175,000 | -0.7 | |
27/08/2020 |
8.27
|
2,709,560 | 8.35 | 8.35 | 8.01 | 59,800 | 181,560 | -1.0 | |
26/08/2020 |
8.35
|
3,534,230 | 8.19 | 8.76 | 8.20 | 0 | 411,720 | -3.5 | |
25/08/2020 |
8.19
|
6,444,050 | 7.66 | 8.19 | 7.90 | 360 | 1,319,370 | -10.7 | |
24/08/2020 |
7.66
|
4,219,680 | 7.16 | 7.66 | 7.20 | 45,300 | 1,511,800 | -11.2 | |
21/08/2020 |
7.16
|
692,400 | 7.21 | 7.23 | 7.13 | 29,030 | 40,010 | -0.1 | |
20/08/2020 |
7.21
|
991,530 | 7.08 | 7.25 | 7.08 | 5,680 | 1,000 | 0.0 | |
19/08/2020 |
7.08
|
884,890 | 7.19 | 7.20 | 7.08 | 13,110 | 13,500 | -0.0 | |
18/08/2020 |
7.19
|
345,840 | 7.27 | 7.27 | 7.14 | 14,300 | 3,000 | 0.1 | |
17/08/2020 |
7.27
|
522,560 | 7.29 | 7.30 | 7.13 | 2,000 | 0 | 0.0 | |
14/08/2020 |
7.29
|
719,530 | 7.44 | 7.45 | 7.25 | 0 | 34,660 | -0.3 | |
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
13/08/2020 |
7.44
|
1,263,380 | 7.12 | 7.50 | 7.32 | 0 | 12,050 | -0.1 | |
12/08/2020 |
7.12
|
1,479,550 | 7.08 | 7.13 | 7.05 | 14,000 | 45,820 | -0.3 | |
11/08/2020 |
7.08
|
592,500 | 7.08 | 7.16 | 7 | 31,640 | 62,660 | -0.3 | |
10/08/2020 |
7.08
|
722,020 | 6.97 | 7.15 | 6.98 | 13,760 | 75,000 | -0.5 | |
07/08/2020 |
6.97
|
547,350 | 6.92 | 7.04 | 6.92 | 5,880 | 53,590 | -0.4 | |
06/08/2020 |
6.92
|
411,170 | 6.93 | 6.99 | 6.91 | 0 | 65,000 | -0.5 | |
05/08/2020 |
6.93
|
801,750 | 6.98 | 6.99 | 6.88 | 31,360 | 69,000 | -0.3 | |
04/08/2020 |
6.98
|
558,400 | 6.85 | 7.01 | 6.81 | 8,030 | 58,440 | -0.4 | |
03/08/2020 |
6.85
|
676,220 | 6.73 | 6.85 | 6.68 | 10,340 | 18,330 | -0.1 | |
31/07/2020 |
6.73
|
1,074,930 | 6.48 | 6.89 | 6.42 | 1,500 | 35,030 | -0.3 | |
30/07/2020 |
6.48
|
532,380 | 6.44 | 6.56 | 6.42 | 1,040 | 16,600 | -0.1 | |
29/07/2020 |
6.44
|
998,350 | 6.73 | 6.73 | 6.26 | 1,040 | 0 | 0.0 | |
28/07/2020 |
6.73
|
679,020 | 6.47 | 6.75 | 6.33 | 39,360 | 0 | 0.3 | |
27/07/2020 |
6.47
|
1,415,210 | 6.95 | 6.95 | 6.47 | 29,870 | 0 | 0.2 | |
24/07/2020 |
6.95
|
881,040 | 7.31 | 7.31 | 6.80 | 40,000 | 0 | 0.3 | |
23/07/2020 |
7.31
|
794,480 | 7.31 | 7.36 | 7.23 | 600 | 22,010 | -0.2 | |
22/07/2020 |
7.31
|
535,680 | 7.40 | 7.40 | 7.25 | 400 | 22,000 | -0.2 | |
21/07/2020 |
7.40
|
286,900 | 7.39 | 7.42 | 7.35 | 1,000 | 20,000 | -0.2 | |
20/07/2020 |
7.39
|
328,100 | 7.42 | 7.48 | 7.38 | 2,400 | 20,090 | -0.2 | |
17/07/2020 |
7.42
|
646,890 | 7.43 | 7.49 | 7.38 | 7,800 | 80,000 | -0.6 | |
16/07/2020 |
7.43
|
286,210 | 7.46 | 7.48 | 7.42 | 0 | 71,090 | -0.6 | |
15/07/2020 |
7.46
|
446,670 | 7.50 | 7.54 | 7.45 | 3,180 | 40,000 | -0.3 | |
14/07/2020 |
7.50
|
428,220 | 7.45 | 7.50 | 7.34 | 7,000 | 10,000 | -0.0 | |
13/07/2020 |
7.45
|
861,670 | 7.53 | 7.53 | 7.39 | 39,420 | 54,700 | -0.1 | |
10/07/2020 |
7.53
|
837,640 | 7.62 | 7.62 | 7.43 | 1,790 | 23,680 | -0.2 | |
09/07/2020 |
7.62
|
1,162,660 | 7.42 | 7.64 | 7.47 | 0 | 20,000 | -0.2 | |
08/07/2020 |
7.42
|
1,279,480 | 7.34 | 7.57 | 7.34 | 5,280 | 50,460 | -0.4 | |
07/07/2020 |
7.34
|
1,107,560 | 7.27 | 7.43 | 7.28 | 0 | 33,760 | -0.3 | |
06/07/2020 |
7.27
|
626,160 | 7.21 | 7.31 | 7.20 | 14,400 | 11,940 | 0.0 | |
03/07/2020 |
7.21
|
518,370 | 7.17 | 7.25 | 7.17 | 5,960 | 200 | 0.0 | |
02/07/2020 |
7.17
|
441,090 | 7.19 | 7.33 | 7.04 | 11,330 | 20,000 | -0.1 | |
01/07/2020 |
7.19
|
1,214,060 | 7.04 | 7.24 | 7.03 | 36,150 | 20,000 | 0.1 | |
30/06/2020 |
7.04
|
1,063,320 | 7.29 | 7.43 | 6.93 | 34,700 | 45,790 | -0.1 | |
29/06/2020 |
7.29
|
1,549,180 | 7.74 | 7.74 | 7.28 | 74,800 | 7,560 | 0.6 | |
26/06/2020 |
7.74
|
1,869,600 | 8.02 | 8.13 | 7.60 | 34,700 | 45,790 | -0.1 | |
25/06/2020 |
8.02
|
1,159,890 | 8 | 8.17 | 7.92 | 0 | 74,890 | -0.7 | |
24/06/2020 |
8
|
1,371,430 | 8.13 | 8.33 | 8 | 500 | 155,900 | -1.5 | |
23/06/2020 |
8.13
|
2,548,220 | 7.97 | 8.42 | 7.96 | 32,670 | 86,700 | -0.5 | |
22/06/2020 |
7.97
|
1,527,390 | 8.08 | 8.16 | 7.92 | 12,850 | 45,830 | -0.3 | |
19/06/2020 |
8.08
|
1,016,600 | 8 | 8.08 | 7.94 | 23,170 | 14,000 | 0.1 | |
18/06/2020 |
8
|
1,163,990 | 7.83 | 8.04 | 7.75 | 81,160 | 102,760 | -0.2 | |
17/06/2020 |
7.83
|
1,059,480 | 7.96 | 8.08 | 7.75 | 39,030 | 41,380 | -0.0 | |
16/06/2020 |
7.96
|
2,615,560 | 7.75 | 8.04 | 7.43 | 5,370 | 65,140 | -0.6 | |
15/06/2020 |
7.75
|
2,306,270 | 8.33 | 8.33 | 7.75 | 15,190 | 740,860 | -7.5 | |
12/06/2020 |
8.33
|
1,766,080 | 8.75 | 8.75 | 8.18 | 0 | 6,863,141 | -76.8 | |
11/06/2020 |
8.75
|
5,279,490 | 8.54 | 8.88 | 7.95 | 1,209,830 | 350,940 | 8.7 | |
10/06/2020 |
8.54
|
4,141,360 | 8 | 8.54 | 7.96 | 575,340 | 2,492,645 | -19.8 | |
09/06/2020 |
8
|
1,824,030 | 8.11 | 8.25 | 7.93 | 42,730 | 15,080 | 0.3 | |
08/06/2020 |
8.11
|
1,330,990 | 8.08 | 8.27 | 8.05 | 350 | 61,980 | -0.6 | |
05/06/2020 |
8.08
|
2,138,080 | 7.95 | 8.26 | 8 | 5,020 | 3,079,940 | -30.7 | |
04/06/2020 |
7.95
|
4,881,600 | 7.43 | 7.95 | 7.43 | 36,490 | 1,057,150 | -9.6 | |
03/06/2020 |
7.43
|
457,560 | 7.42 | 7.50 | 7.34 | 12,000 | 39,890 | -0.2 | |
02/06/2020 |
7.42
|
1,056,960 | 7.61 | 7.66 | 7.42 | 6,290 | 32,830 | -0.2 | |
01/06/2020 |
7.61
|
2,019,710 | 7.32 | 7.70 | 7.33 | 45,380 | 3,070 | 0.4 | |
29/05/2020 |
7.32
|
242,550 | 7.33 | 7.33 | 7.18 | 0 | 9,510 | -0.1 | |
28/05/2020 |
7.33
|
523,610 | 7.41 | 7.47 | 7.33 | 690 | 36,490 | -0.3 | |
27/05/2020 |
7.41
|
2,050,050 | 7.30 | 7.64 | 7.33 | 11,620 | 21,060 | -0.1 | |
26/05/2020 |
7.30
|
756,370 | 7.17 | 7.36 | 7.18 | 14,030 | 15,200 | -0.0 | |
25/05/2020 |
7.17
|
649,290 | 7.17 | 7.33 | 7.04 | 43,350 | 0 | 0.4 | |
22/05/2020 |
7.17
|
576,860 | 7.24 | 7.25 | 7.17 | 98,790 | 7,370 | 0.8 | |
21/05/2020 |
7.24
|
558,920 | 7.25 | 7.28 | 7.17 | 46,150 | 15,230 | 0.3 | |
20/05/2020 |
7.25
|
528,360 | 7.33 | 7.40 | 7.17 | 5,830 | 15,580 | -0.1 | |
19/05/2020 |
7.33
|
719,290 | 7.48 | 7.56 | 7.33 | 91,770 | 38,480 | 0.5 | |
18/05/2020 |
7.48
|
746,650 | 7.47 | 7.50 | 7.25 | 257,170 | 12,900 | 2.2 | |
15/05/2020 |
7.47
|
822,520 | 7.50 | 7.70 | 7.26 | 223,040 | 48,420 | 1.5 | |
14/05/2020 |
7.50
|
1,282,610 | 7.23 | 7.67 | 7.21 | 270,090 | 10,930 | 2.3 | |
13/05/2020 |
7.23
|
955,510 | 6.93 | 7.25 | 6.85 | 261,420 | 13,210 | 2.1 | |
12/05/2020 |
6.93
|
521,080 | 7.04 | 7.04 | 6.93 | 13,000 | 84,050 | -0.6 | |
11/05/2020 |
7.04
|
750,980 | 6.93 | 7.04 | 6.92 | 21,120 | 50,170 | -0.2 | |
08/05/2020 |
6.93
|
751,910 | 6.91 | 7.04 | 6.91 | 32,150 | 38,020 | -0.0 | |
07/05/2020 |
6.91
|
541,090 | 6.71 | 6.95 | 6.67 | 3,270 | 42,470 | -0.3 | |
06/05/2020 |
6.71
|
553,020 | 6.70 | 6.79 | 6.63 | 17,730 | 38,100 | -0.2 | |
05/05/2020 |
6.70
|
845,230 | 6.58 | 6.75 | 6.48 | 21,890 | 52,350 | -0.2 | |
04/05/2020 |
6.58
|
953,110 | 6.92 | 6.92 | 6.58 | 1,420 | 22,210 | -0.2 | |
29/04/2020 |
6.92
|
483,480 | 6.91 | 6.94 | 6.85 | 23,350 | 52,050 | -0.2 |