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) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
7.03
|
2,011,370 | 6.98 | 7.03 | 6.52 | 36,060 | 3,350 | 0.4 | |
16/09/2020 |
6.98
|
841,290 | 7.01 | 7.09 | 6.79 | 29,220 | 2,000 | 0.3 | |
15/09/2020 |
7.01
|
651,310 | 7.03 | 7.25 | 6.90 | 3,360 | 6,000 | -0.0 | |
14/09/2020 |
7.03
|
2,369,190 | 6.90 | 7.06 | 6.43 | 37,630 | 0 | 0.5 | |
11/09/2020 |
6.90
|
1,523,530 | 6.49 | 6.93 | 6.41 | 0 | 0 | 0 | |
10/09/2020 |
6.49
|
616,780 | 6.41 | 6.54 | 6.33 | 0 | 0 | 0 | |
09/09/2020 |
6.41
|
1,368,640 | 6.16 | 6.41 | 5.83 | 0 | 0 | 0 | |
08/09/2020 |
6.16
|
990,620 | 6.19 | 6.22 | 5.92 | 0 | 0 | 0 | |
07/09/2020 |
6.19
|
683,130 | 6.33 | 6.38 | 6.13 | 0 | 0 | 0 | |
04/09/2020 |
6.33
|
524,910 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 | |
03/09/2020 |
6.43
|
930,540 | 6.49 | 6.60 | 6.35 | 0 | 0 | 0 | |
01/09/2020 |
6.49
|
959,650 | 6.33 | 6.49 | 6.00 | 0 | 0 | 0 | |
31/08/2020 |
6.33
|
701,990 | 6.60 | 6.60 | 6.27 | 500 | 0 | 0.0 | |
28/08/2020 |
6.60
|
1,006,040 | 6.82 | 6.87 | 6.60 | 500 | 0 | 0.0 | |
27/08/2020 |
6.82
|
770,180 | 6.93 | 7.03 | 6.76 | 3,880 | 0 | 0.0 | |
26/08/2020 |
6.93
|
791,910 | 6.87 | 7.01 | 6.76 | 0 | 0 | 0 | |
25/08/2020 |
6.87
|
985,180 | 7.01 | 7.01 | 6.68 | 690 | 0 | 0.0 | |
24/08/2020 |
7.01
|
698,460 | 7.12 | 7.23 | 7.01 | 2,000 | 0 | 0.0 | |
21/08/2020 |
7.12
|
997,620 | 6.87 | 7.12 | 6.84 | 0 | 0 | 0 | |
20/08/2020 |
6.87
|
1,163,840 | 6.82 | 6.90 | 6.54 | 0 | 0 | 0 | |
19/08/2020 |
6.82
|
581,260 | 6.82 | 6.87 | 6.60 | 0 | 0 | 0 | |
18/08/2020 |
6.82
|
594,690 | 6.98 | 6.98 | 6.68 | 0 | 0 | 0 | |
17/08/2020 |
6.98
|
471,110 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
14/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
14/08/2020 |
7.09
|
430,580 | 6.87 | 7.14 | 6.87 | 0 | 0 | 0 | |
13/08/2020 |
6.87
|
961,520 | 6.43 | 6.87 | 6.16 | 0 | 350 | -0.0 | |
12/08/2020 |
6.43
|
376,130 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 | |
11/08/2020 |
6.67
|
302,750 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 | |
10/08/2020 |
6.79
|
307,970 | 6.57 | 6.82 | 6.62 | 1,850 | 0 | 0.0 | |
07/08/2020 |
6.57
|
575,730 | 6.28 | 6.72 | 6.28 | 0 | 0 | 0 | |
06/08/2020 |
6.28
|
347,250 | 6.28 | 6.33 | 6.23 | 0 | 0 | 0 | |
05/08/2020 |
6.28
|
106,530 | 6.18 | 6.28 | 6.09 | 0 | 0 | 0 | |
04/08/2020 |
6.18
|
103,790 | 6.18 | 6.23 | 6.13 | 0 | 0 | 0 | |
03/08/2020 |
6.18
|
121,850 | 6.09 | 6.33 | 6.09 | 2,510 | 0 | 0.0 | |
31/07/2020 |
6.09
|
104,940 | 6.09 | 6.09 | 5.84 | 0 | 230 | -0.0 | |
30/07/2020 |
6.09
|
96,570 | 6.09 | 6.09 | 5.94 | 0 | 27,260 | -0.3 | |
29/07/2020 |
6.09
|
108,300 | 6.13 | 6.13 | 5.75 | 0 | 27,260 | -0.3 | |
28/07/2020 |
6.13
|
104,830 | 5.99 | 6.33 | 5.99 | 0 | 0 | 0 | |
27/07/2020 |
5.99
|
123,570 | 6.23 | 6.23 | 5.82 | 0 | 0 | 0 | |
24/07/2020 |
6.23
|
123,910 | 6.28 | 6.28 | 6.04 | 0 | 2,000 | -0.0 | |
23/07/2020 |
6.28
|
203,870 | 6.04 | 6.28 | 5.94 | 2,100 | 0 | 0.0 | |
22/07/2020 |
6.04
|
102,230 | 6.09 | 6.13 | 5.94 | 0 | 0 | 0 | |
21/07/2020 |
6.09
|
95,160 | 6.13 | 6.13 | 5.89 | 0 | 0 | 0 | |
20/07/2020 |
6.13
|
134,660 | 6.43 | 6.43 | 6.09 | 0 | 0 | 0 | |
17/07/2020 |
6.43
|
127,500 | 6.38 | 6.48 | 6.23 | 0 | 0 | 0 | |
16/07/2020 |
6.38
|
151,340 | 6.43 | 6.43 | 6.26 | 0 | 0 | 0 | |
15/07/2020 |
6.43
|
122,280 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 | |
14/07/2020 |
6.38
|
235,270 | 6.23 | 6.43 | 6.23 | 600 | 0 | 0.0 | |
13/07/2020 |
6.23
|
427,200 | 5.99 | 6.28 | 5.99 | 2,000 | 0 | 0.0 | |
10/07/2020 |
5.99
|
54,180 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 | |
09/07/2020 |
6.09
|
121,810 | 6.09 | 6.13 | 5.94 | 600 | 0 | 0.0 | |
08/07/2020 |
6.09
|
108,100 | 6.09 | 6.09 | 5.89 | 0 | 0 | 0 | |
07/07/2020 |
6.09
|
86,510 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 | |
06/07/2020 |
6.23
|
41,910 | 6.26 | 6.67 | 6.13 | 300 | 0 | 0.0 | |
03/07/2020 |
6.26
|
49,100 | 5.89 | 6.28 | 5.60 | 0 | 0 | 0 | |
02/07/2020 |
5.89
|
120,180 | 6.33 | 6.33 | 5.89 | 0 | 0 | 0 | |
01/07/2020 |
6.33
|
5,810 | 6.79 | 6.79 | 6.33 | 0 | 0 | 0 | |
30/06/2020 |
6.79
|
4,280 | 7.30 | 7.30 | 6.79 | 1,180 | 0 | 0.0 | |
29/06/2020 |
7.30
|
6,870 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 | |
26/06/2020 |
7.84
|
8,160 | 8.42 | 8.96 | 7.84 | 0 | 0 | 0 | |
25/06/2020 |
8.42
|
7,200 | 9.06 | 9.06 | 8.42 | 0 | 0 | 0 | |
24/06/2020 |
9.06
|
1,970 | 9.74 | 9.74 | 9.06 | 0 | 0 | 0 | |
23/06/2020 |
9.74
|
85,340 | 9.66 | 9.74 | 9.54 | 0 | 0 | 0 | |
22/06/2020 |
9.66
|
90,660 | 9.08 | 9.66 | 9.35 | 0 | 0 | 0 | |
19/06/2020 |
9.08
|
184,550 | 9.74 | 9.81 | 9.08 | 0 | 0 | 0 | |
18/06/2020 |
9.74
|
60,950 | 9.74 | 9.79 | 9.74 | 0 | 0 | 0 | |
17/06/2020 |
9.74
|
61,190 | 9.74 | 9.79 | 9.74 | 0 | 0 | 0 | |
16/06/2020 |
9.74
|
77,740 | 9.69 | 9.74 | 9.69 | 0 | 0 | 0 | |
15/06/2020 |
9.69
|
60,460 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 | |
12/06/2020 |
9.74
|
89,210 | 9.74 | 9.74 | 9.49 | 0 | 0 | 0 | |
11/06/2020 |
9.74
|
78,300 | 9.69 | 9.74 | 9.23 | 0 | 4,110 | -0.1 | |
10/06/2020 |
9.69
|
80,470 | 9.25 | 9.69 | 8.62 | 0 | 1,400 | -0.0 | |
09/06/2020 |
9.25
|
36,290 | 9.30 | 9.35 | 8.67 | 0 | 1,620 | -0.0 | |
08/06/2020 |
9.30
|
66,810 | 9.13 | 9.30 | 8.50 | 0 | 1,800 | -0.0 | |
05/06/2020 |
9.13
|
82,960 | 8.57 | 9.13 | 7.99 | 0 | 2,210 | -0.0 | |
04/06/2020 |
8.57
|
14,610 | 8.06 | 8.57 | 7.50 | 1,000 | 100 | 0.0 | |
03/06/2020 |
8.06
|
5,000 | 8.64 | 9.20 | 8.06 | 0 | 70 | -0.0 | |
02/06/2020 |
8.64
|
24,470 | 9.28 | 9.28 | 8.64 | 0 | 2,450 | -0.0 | |
01/06/2020 |
9.28
|
17,390 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 | |
29/05/2020 |
9.59
|
9,410 | 9.59 | 9.59 | 9.54 | 0 | 20 | -0.0 | |
28/05/2020 |
9.59
|
11,550 | 9.54 | 9.59 | 9.35 | 0 | 450 | -0.0 | |
27/05/2020 |
9.54
|
11,090 | 9.45 | 9.54 | 8.79 | 0 | 560 | -0.0 | |
26/05/2020 |
9.45
|
7,790 | 9.45 | 9.49 | 8.81 | 0 | 600 | -0.0 | |
25/05/2020 |
9.45
|
15,130 | 9.49 | 9.49 | 8.86 | 0 | 600 | -0.0 | |
22/05/2020 |
9.49
|
16,450 | 9.37 | 9.49 | 8.86 | 0 | 540 | -0.0 | |
21/05/2020 |
9.37
|
21,520 | 9.49 | 9.49 | 9.35 | 0 | 600 | -0.0 | |
20/05/2020 |
9.49
|
129,310 | 9.49 | 9.54 | 9.40 | 0 | 550 | -0.0 | |
19/05/2020 |
9.49
|
192,150 | 9.59 | 9.59 | 8.93 | 0 | 900 | -0.0 | |
18/05/2020 |
9.59
|
5,090 | 9.59 | 9.59 | 9.10 | 0 | 900 | -0.0 | |
15/05/2020 |
9.59
|
13,630 | 9.59 | 9.64 | 9.49 | 0 | 990 | -0.0 | |
14/05/2020 |
9.59
|
19,690 | 9.49 | 9.69 | 9.49 | 0 | 990 | -0.0 | |
13/05/2020 |
9.49
|
20,120 | 9.30 | 9.49 | 9.15 | 0 | 800 | -0.0 | |
12/05/2020 |
9.30
|
19,890 | 8.96 | 9.35 | 9.06 | 0 | 1,100 | -0.0 | |
11/05/2020 |
8.96
|
18,630 | 8.67 | 9.06 | 8.67 | 0 | 1,000 | -0.0 | |
08/05/2020 |
8.67
|
17,760 | 8.13 | 8.69 | 7.57 | 30 | 1,100 | -0.0 | |
07/05/2020 |
8.13
|
2,930 | 8.74 | 8.74 | 8.13 | 270 | 1,000 | -0.0 | |
06/05/2020 |
8.74
|
7,620 | 9.10 | 9.10 | 8.47 | 0 | 960 | -0.0 | |
05/05/2020 |
9.10
|
1,710 | 9.23 | 9.23 | 8.59 | 0 | 1,570 | -0.0 | |
04/05/2020 |
9.23
|
2,030 | 9.30 | 9.30 | 8.79 | 500 | 1,630 | -0.0 | |
29/04/2020 |
9.30
|
32,620 | 9.30 | 9.30 | 8.76 | 0 | 1,820 | -0.0 | |
28/04/2020 |
9.30
|
34,410 | 9.30 | 9.35 | 9.15 | 0 | 1,370 | -0.0 |