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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
13.78
|
399,730 | 13.95 | 13.95 | 13.61 | 10,000 | 3,590 | 0.1 | |
16/09/2020 |
13.95
|
704,360 | 14.25 | 14.38 | 13.74 | 6,000 | 17,800 | -0.2 | |
15/09/2020 |
14.25
|
1,509,080 | 13.35 | 14.25 | 13.35 | 72,570 | 0 | 1.2 | |
14/09/2020 |
13.35
|
484,560 | 13.09 | 13.35 | 12.92 | 29,340 | 0 | 0.5 | |
11/09/2020 |
13.09
|
306,130 | 13.14 | 13.18 | 13.09 | 28,080 | 0 | 0.4 | |
10/09/2020 |
13.14
|
386,200 | 12.88 | 13.18 | 12.88 | 23,520 | 0 | 0.4 | |
09/09/2020 |
12.88
|
205,460 | 13.05 | 13.05 | 12.88 | 12,550 | 0 | 0.2 | |
08/09/2020 |
13.05
|
252,330 | 13.01 | 13.09 | 12.79 | 26,110 | 1,500 | 0.4 | |
07/09/2020 |
13.01
|
195,260 | 13.01 | 13.09 | 12.97 | 10,560 | 0 | 0.2 | |
04/09/2020 |
13.01
|
499,490 | 13.18 | 13.18 | 12.84 | 0 | 0 | 0 | |
03/09/2020 |
13.18
|
199,470 | 13.22 | 13.31 | 13.01 | 0 | 0 | 0 | |
01/09/2020 |
13.22
|
341,570 | 13.09 | 13.39 | 12.84 | 1,500 | 0 | 0.0 | |
31/08/2020 |
13.09
|
401,040 | 12.88 | 13.31 | 12.84 | 0 | 0 | 0 | |
28/08/2020 |
12.88
|
310,930 | 12.75 | 13.05 | 12.67 | 0 | 0 | 0 | |
27/08/2020 |
12.75
|
226,110 | 12.92 | 12.92 | 12.58 | 0 | 2,000 | -0.0 | |
26/08/2020 |
12.92
|
732,600 | 12.62 | 13.09 | 12.50 | 0 | 1,500 | -0.0 | |
25/08/2020 |
12.62
|
461,200 | 12.11 | 12.67 | 12.15 | 0 | 0 | 0 | |
24/08/2020 |
12.11
|
623,610 | 12.67 | 12.67 | 11.81 | 0 | 3,710 | -0.1 | |
21/08/2020 |
12.67
|
643,940 | 13.18 | 13.35 | 12.28 | 0 | 1,790 | -0.0 | |
20/08/2020 |
13.18
|
953,500 | 13.27 | 13.78 | 12.97 | 1,500 | 0 | 0.0 | |
19/08/2020 |
13.27
|
1,573,000 | 12.41 | 13.27 | 12.20 | 2,000 | 0 | 0.0 | |
18/08/2020 |
12.41
|
797,510 | 11.85 | 12.41 | 11.77 | 1,500 | 2,000 | -0.0 | |
17/08/2020 |
11.85
|
873,530 | 11.30 | 11.94 | 10.91 | 2,000 | 0 | 0.0 | |
14/08/2020 |
11.30
|
1,351,280 | 10.74 | 11.47 | 10.01 | 1,000 | 9,990 | -0.1 | |
13/08/2020 |
10.74
|
1,498,330 | 10.14 | 10.83 | 10.06 | 7,000 | 0 | 0.1 | |
12/08/2020 |
10.14
|
920,140 | 9.50 | 10.14 | 9.59 | 0 | 1,150 | -0.0 | |
11/08/2020 |
9.50
|
1,331,160 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 | |
10/08/2020 |
8.90
|
165,300 | 8.77 | 8.99 | 8.60 | 0 | 0 | 0 | |
07/08/2020 |
8.77
|
207,130 | 8.77 | 8.90 | 8.64 | 0 | 0 | 0 | |
06/08/2020 |
8.77
|
288,760 | 8.90 | 9.24 | 8.64 | 0 | 0 | 0 | |
05/08/2020 |
8.90
|
531,490 | 8.34 | 8.90 | 8.22 | 0 | 0 | 0 | |
04/08/2020 |
8.34
|
221,760 | 7.98 | 8.39 | 7.98 | 0 | 0 | 0 | |
03/08/2020 |
7.98
|
133,910 | 7.79 | 8.13 | 7.75 | 0 | 0 | 0 | |
31/07/2020 |
7.79
|
156,310 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
30/07/2020 |
7.83
|
196,530 | 7.83 | 8.04 | 7.83 | 0 | 0 | 0 | |
29/07/2020 |
7.83
|
152,290 | 8.17 | 8.30 | 7.70 | 0 | 0 | 0 | |
28/07/2020 |
8.17
|
395,180 | 7.66 | 8.19 | 7.63 | 0 | 0 | 0 | |
27/07/2020 |
7.66
|
331,770 | 7.69 | 7.70 | 7.38 | 0 | 0 | 0 | |
24/07/2020 |
7.69
|
215,460 | 7.74 | 7.96 | 7.37 | 0 | 0 | 0 | |
23/07/2020 |
7.74
|
232,540 | 7.96 | 8.13 | 7.40 | 0 | 0 | 0 | |
22/07/2020 |
7.96
|
316,940 | 7.93 | 8.39 | 7.94 | 0 | 0 | 0 | |
21/07/2020 |
7.93
|
543,510 | 7.41 | 7.93 | 7.79 | 0 | 0 | 0 | |
20/07/2020 |
7.41
|
798,350 | 6.93 | 7.41 | 6.98 | 0 | 0 | 0 | |
17/07/2020 |
6.93
|
199,480 | 6.76 | 6.93 | 6.80 | 0 | 0 | 0 | |
16/07/2020 |
6.76
|
154,680 | 6.70 | 6.76 | 6.72 | 0 | 0 | 0 | |
15/07/2020 |
6.70
|
211,910 | 6.68 | 6.72 | 6.68 | 0 | 0 | 0 | |
14/07/2020 |
6.68
|
132,000 | 6.65 | 6.72 | 6.65 | 0 | 0 | 0 | |
13/07/2020 |
6.65
|
127,970 | 6.62 | 6.68 | 6.59 | 0 | 0 | 0 | |
10/07/2020 |
6.62
|
153,080 | 6.59 | 6.71 | 6.50 | 0 | 0 | 0 | |
09/07/2020 |
6.59
|
256,320 | 6.42 | 6.68 | 6.42 | 0 | 0 | 0 | |
08/07/2020 |
6.42
|
67,420 | 6.42 | 6.50 | 6.40 | 0 | 0 | 0 | |
07/07/2020 |
6.42
|
70,250 | 6.42 | 6.50 | 6.38 | 0 | 0 | 0 | |
06/07/2020 |
6.42
|
55,290 | 6.36 | 6.46 | 6.32 | 0 | 0 | 0 | |
03/07/2020 |
6.36
|
175,580 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 | |
02/07/2020 |
6.32
|
84,310 | 6.11 | 6.53 | 6.20 | 0 | 0 | 0 | |
01/07/2020 |
6.11
|
80,960 | 5.72 | 6.11 | 5.75 | 0 | 0 | 0 | |
30/06/2020 |
5.72
|
140,310 | 5.65 | 5.81 | 5.65 | 0 | 0 | 0 | |
29/06/2020 |
5.65
|
89,020 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 | |
26/06/2020 |
5.69
|
66,550 | 5.67 | 5.82 | 5.61 | 0 | 0 | 0 | |
25/06/2020 |
5.67
|
104,690 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 | |
24/06/2020 |
5.91
|
77,290 | 6.02 | 6.24 | 5.91 | 0 | 0 | 0 | |
23/06/2020 |
6.02
|
96,000 | 6.29 | 6.29 | 5.91 | 0 | 0 | 0 | |
22/06/2020 |
6.29
|
450,980 | 5.97 | 6.38 | 5.99 | 0 | 0 | 0 | |
19/06/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
19/06/2020 |
5.97
|
229,610 | 6.57 | 6.57 | 5.81 | 0 | 0 | 0 | |
18/06/2020 |
5.58
|
465,470 | 5.22 | 5.58 | 5.22 | 0 | 0 | 0 | |
17/06/2020 |
5.22
|
150,580 | 5.24 | 5.27 | 5.20 | 0 | 0 | 0 | |
16/06/2020 |
5.24
|
255,150 | 5.15 | 5.30 | 5.14 | 0 | 0 | 0 | |
15/06/2020 |
5.15
|
114,660 | 5.18 | 5.31 | 5.14 | 0 | 0 | 0 | |
12/06/2020 |
5.18
|
169,250 | 5.09 | 5.19 | 4.74 | 0 | 0 | 0 | |
11/06/2020 |
5.09
|
86,250 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
10/06/2020 |
5.18
|
103,740 | 5.48 | 5.52 | 5.18 | 0 | 0 | 0 | |
09/06/2020 |
5.48
|
85,860 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
08/06/2020 |
5.57
|
70,510 | 5.58 | 5.61 | 5.48 | 0 | 0 | 0 | |
05/06/2020 |
5.58
|
65,380 | 5.22 | 5.58 | 5.22 | 0 | 0 | 0 | |
04/06/2020 |
5.22
|
224,900 | 5.14 | 5.22 | 5.14 | 0 | 0 | 0 | |
03/06/2020 |
5.14
|
86,780 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 | |
02/06/2020 |
5.14
|
76,840 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 | |
01/06/2020 |
5.14
|
127,300 | 5.14 | 5.22 | 5.14 | 0 | 0 | 0 | |
29/05/2020 |
5.14
|
126,610 | 5.14 | 5.26 | 5.13 | 0 | 0 | 0 | |
28/05/2020 |
5.14
|
217,920 | 5.14 | 5.18 | 5.06 | 0 | 0 | 0 | |
27/05/2020 |
5.14
|
81,660 | 5.18 | 5.22 | 5.14 | 0 | 0 | 0 | |
26/05/2020 |
5.18
|
94,050 | 5.18 | 5.19 | 5.14 | 0 | 0 | 0 | |
25/05/2020 |
5.18
|
109,810 | 5.18 | 5.19 | 5.14 | 0 | 0 | 0 | |
22/05/2020 |
5.18
|
108,530 | 5.18 | 5.26 | 5.14 | 0 | 0 | 0 | |
21/05/2020 |
5.18
|
111,200 | 5.18 | 5.22 | 5.14 | 0 | 0 | 0 | |
20/05/2020 |
5.18
|
124,260 | 5.18 | 5.22 | 5.14 | 0 | 200 | -0.0 | |
19/05/2020 |
5.18
|
42,370 | 5.14 | 5.25 | 5.09 | 0 | 0 | 0 | |
18/05/2020 |
5.14
|
187,030 | 5.13 | 5.22 | 4.88 | 0 | 0 | 0 | |
15/05/2020 |
5.13
|
102,490 | 5.06 | 5.31 | 4.79 | 0 | 2,000 | -0.0 | |
14/05/2020 |
5.06
|
68,980 | 5.43 | 5.43 | 5.06 | 0 | 0 | 0 | |
13/05/2020 |
5.43
|
168,400 | 5.13 | 5.48 | 5.14 | 0 | 0 | 0 | |
12/05/2020 |
5.13
|
161,280 | 4.79 | 5.13 | 4.75 | 0 | 0 | 0 | |
11/05/2020 |
4.79
|
158,190 | 4.62 | 4.94 | 4.55 | 0 | 0 | 0 | |
08/05/2020 |
4.62
|
139,660 | 4.54 | 4.62 | 4.49 | 0 | 0 | 0 | |
07/05/2020 |
4.54
|
86,100 | 4.45 | 4.57 | 4.45 | 0 | 0 | 0 | |
06/05/2020 |
4.45
|
130,540 | 4.40 | 4.62 | 4.36 | 0 | 0 | 0 | |
05/05/2020 |
4.40
|
98,630 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 | |
04/05/2020 |
4.12
|
235,300 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 | |
29/04/2020 |
4.12
|
105,720 | 3.85 | 4.12 | 4.01 | 0 | 0 | 0 | |
28/04/2020 |
3.85
|
156,340 | 4.02 | 4.10 | 3.85 | 0 | 0 | 0 |