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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
6.96
|
82,635 | 7.54 | 7.96 | 6.96 | 0 | 0 | 0 | |
24/04/2020 |
7.54
|
37,666 | 7.29 | 7.62 | 7.21 | 0 | 0 | 0 | |
23/04/2020 |
7.29
|
151,635 | 6.88 | 7.54 | 6.46 | 0 | 0 | 0 | |
22/04/2020 |
6.88
|
264,070 | 6.30 | 6.88 | 5.88 | 0 | 0 | 0 | |
21/04/2020 |
6.30
|
59,378 | 6.80 | 6.80 | 6.22 | 0 | 0 | 0 | |
20/04/2020 |
6.80
|
51,410 | 6.96 | 6.96 | 6.71 | 0 | 0 | 0 | |
17/04/2020 |
6.96
|
97,790 | 7.13 | 7.29 | 6.71 | 0 | 0 | 0 | |
16/04/2020 |
7.13
|
49,520 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 | |
15/04/2020 |
7.21
|
106,638 | 7.13 | 7.38 | 7.04 | 2,400 | 500 | 0.0 | |
14/04/2020 |
7.13
|
42,932 | 7.21 | 7.46 | 6.88 | 0 | 0 | 0 | |
13/04/2020 |
7.21
|
194,700 | 6.63 | 7.29 | 7.13 | 0 | 0 | 0 | |
10/04/2020 |
6.63
|
144,600 | 6.05 | 6.63 | 6.05 | 0 | 0 | 0 | |
09/04/2020 |
6.05
|
42,582 | 6.38 | 6.63 | 6.05 | 0 | 0 | 0 | |
08/04/2020 |
6.38
|
8,000 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 | |
07/04/2020 |
6.30
|
238,500 | 6.05 | 6.63 | 6.13 | 0 | 0 | 0 | |
06/04/2020 |
6.05
|
138,710 | 5.80 | 6.38 | 5.80 | 3,000 | 0 | 0.0 | |
03/04/2020 |
5.80
|
63,676 | 5.72 | 5.97 | 5.80 | 0 | 0 | 0 | |
01/04/2020 |
5.72
|
84,600 | 5.64 | 5.97 | 5.72 | 0 | 0 | 0 | |
31/03/2020 |
5.64
|
31,920 | 5.55 | 5.97 | 5.64 | 0 | 0 | 0 | |
30/03/2020 |
5.55
|
60,683 | 5.72 | 5.80 | 5.55 | 17,000 | 0 | 0.1 | |
27/03/2020 |
5.72
|
39,200 | 5.88 | 5.97 | 5.72 | 10,200 | 0 | 0.1 | |
26/03/2020 |
5.88
|
17,460 | 5.97 | 6.05 | 5.88 | 11,600 | 0 | 0.1 | |
25/03/2020 |
5.97
|
4,450 | 5.80 | 5.97 | 5.88 | 0 | 0 | 0 | |
24/03/2020 |
5.80
|
17,340 | 5.80 | 6.22 | 5.30 | 0 | 0 | 0 | |
23/03/2020 |
5.80
|
63,906 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
20/03/2020 |
6.30
|
24,100 | 6.30 | 6.38 | 6.30 | 100 | 0 | 0.0 | |
19/03/2020 |
6.30
|
39,955 | 6.55 | 6.63 | 6.30 | 0 | 0 | 0 | |
18/03/2020 |
6.55
|
21,012 | 6.38 | 6.63 | 6.22 | 0 | 0 | 0 | |
17/03/2020 |
6.38
|
103,600 | 6.30 | 6.55 | 6.13 | 0 | 0 | 0 | |
16/03/2020 |
6.30
|
39,220 | 6.46 | 6.63 | 6.13 | 10,200 | 0 | 0.1 | |
13/03/2020 |
6.46
|
60,910 | 6.96 | 6.96 | 6.38 | 0 | 0 | 0 | |
12/03/2020 |
6.96
|
39,283 | 6.71 | 7.29 | 6.46 | 0 | 0 | 0 | |
11/03/2020 |
6.71
|
119,565 | 6.13 | 6.71 | 6.13 | 200 | 100 | 0.0 | |
10/03/2020 |
6.13
|
204,967 | 6.63 | 7.13 | 6.05 | 10,000 | 300 | 0.1 | |
09/03/2020 |
6.63
|
112,900 | 7.13 | 7.46 | 6.46 | 200 | 200 | -0.0 | |
06/03/2020 |
7.13
|
423,675 | 6.55 | 7.13 | 6.38 | 0 | 500 | -0.0 | |
05/03/2020 |
6.55
|
322,200 | 6.46 | 7.04 | 6.22 | 9,700 | 15,300 | -0.1 | |
04/03/2020 |
6.46
|
123,900 | 6.71 | 6.71 | 6.38 | 0 | 0 | 0 | |
03/03/2020 |
6.71
|
139,159 | 6.13 | 6.71 | 5.97 | 10,200 | 100 | 0.1 | |
02/03/2020 |
6.13
|
231,730 | 6.38 | 6.96 | 6.13 | 0 | 0 | 0 | |
28/02/2020 |
6.38
|
300,158 | 6.80 | 7.46 | 6.38 | 3,000 | 0 | 0.0 | |
27/02/2020 |
6.80
|
50,736 | 6.22 | 6.80 | 6.63 | 0 | 500 | -0.0 | |
26/02/2020 |
6.22
|
114,059 | 5.72 | 6.22 | 5.80 | 100 | 0 | 0.0 | |
25/02/2020 |
5.72
|
62,100 | 5.22 | 5.72 | 5.22 | 1,500 | 0 | 0.0 | |
24/02/2020 |
5.22
|
79,240 | 5.80 | 6.13 | 5.22 | 700 | 0 | 0.0 | |
21/02/2020 |
5.80
|
75,630 | 6.30 | 6.55 | 5.72 | 4,000 | 0 | 0.0 | |
20/02/2020 |
6.30
|
57,740 | 6.55 | 6.63 | 6.30 | 5,000 | 5,000 | -0.0 | |
19/02/2020 |
6.55
|
17,870 | 6.55 | 6.88 | 6.55 | 0 | 0 | 0 | |
18/02/2020 |
6.55
|
47,810 | 6.22 | 6.80 | 6.38 | 0 | 6,200 | -0.1 | |
17/02/2020 |
6.22
|
72,832 | 5.97 | 6.55 | 5.97 | 1,500 | 0 | 0.0 | |
14/02/2020 |
5.97
|
106,821 | 6.63 | 7.29 | 5.97 | 6,200 | 0 | 0.1 | |
13/02/2020 |
6.63
|
20,400 | 6.30 | 6.88 | 6.46 | 0 | 0 | 0 | |
12/02/2020 |
6.30
|
168,547 | 6.30 | 6.88 | 6.30 | 24,200 | 0 | 0.2 | |
11/02/2020 |
6.30
|
87,933 | 6.71 | 6.71 | 6.05 | 1,800 | 0 | 0.0 | |
10/02/2020 |
6.71
|
105,475 | 7.46 | 7.54 | 6.71 | 48,800 | 0 | 0.4 | |
07/02/2020 |
7.46
|
56,203 | 8.12 | 8.20 | 7.46 | 31,900 | 0 | 0.3 | |
06/02/2020 |
8.12
|
10,500 | 8.12 | 8.20 | 8.12 | 1,500 | 0 | 0.0 | |
05/02/2020 |
8.12
|
11,800 | 8.20 | 8.20 | 8.12 | 6,600 | 0 | 0.1 | |
04/02/2020 |
8.20
|
8,301 | 8.20 | 8.29 | 8.20 | 8,100 | 0 | 0.1 | |
03/02/2020 |
8.20
|
41,355 | 8.37 | 8.37 | 8.20 | 26,600 | 0 | 0.3 | |
31/01/2020 |
8.37
|
21,300 | 8.20 | 8.37 | 8.20 | 0 | 0 | 0 | |
30/01/2020 |
8.20
|
18,000 | 8.12 | 8.20 | 8.12 | 15,900 | 0 | 0.2 | |
22/01/2020 |
8.12
|
15,400 | 7.71 | 8.20 | 7.79 | 0 | 0 | 0 | |
21/01/2020 |
7.71
|
16,335 | 7.46 | 8.20 | 7.54 | 1,000 | 2,000 | -0.0 | |
20/01/2020 |
7.46
|
31,400 | 8.20 | 8.37 | 7.46 | 16,800 | 0 | 0.2 | |
17/01/2020 |
8.20
|
7,305 | 7.87 | 8.62 | 7.87 | 200 | 0 | 0.0 | |
16/01/2020 |
7.87
|
36,420 | 8.20 | 8.78 | 7.71 | 0 | 0 | 0 | |
15/01/2020 |
8.20
|
65,496 | 9.12 | 10.03 | 8.20 | 20,300 | 0 | 0.2 | |
14/01/2020 |
9.12
|
10,505 | 8.29 | 9.12 | 8.37 | 2,000 | 0 | 0.0 | |
13/01/2020 |
8.29
|
32,600 | 7.96 | 8.70 | 8.04 | 0 | 0 | 0 | |
10/01/2020 |
7.96
|
40,361 | 7.62 | 8.37 | 7.79 | 30 | 0 | 0.0 | |
09/01/2020 |
7.62
|
28,275 | 7.54 | 8.29 | 7.62 | 0 | 0 | 0 | |
08/01/2020 |
7.54
|
13,500 | 7.54 | 7.71 | 7.46 | 6,800 | 0 | 0.1 | |
07/01/2020 |
7.54
|
9,100 | 7.96 | 7.96 | 7.21 | 200 | 0 | 0.0 | |
06/01/2020 |
7.96
|
5,200 | 7.96 | 8.04 | 7.96 | 4,000 | 0 | 0.0 | |
03/01/2020 |
7.96
|
7,331 | 7.96 | 7.96 | 7.87 | 1,500 | 0 | 0.0 | |
02/01/2020 |
7.96
|
1,900 | 7.38 | 8.04 | 7.62 | 0 | 0 | 0 | |
31/12/2019 |
7.38
|
24,209 | 8.04 | 8.29 | 7.29 | 7,000 | 0 | 0.1 | |
30/12/2019 |
8.04
|
7,800 | 8.29 | 8.37 | 8.04 | 1,300 | 0 | 0.0 | |
27/12/2019 |
8.29
|
6,311 | 7.87 | 8.29 | 7.87 | 100 | 0 | 0.0 | |
26/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
26/12/2019 |
7.87
|
44,698 | 7.86 | 8.04 | 7.62 | 10,500 | 0 | 0.1 | |
25/12/2019 |
7.85
|
18,130 | 8.65 | 8.72 | 7.85 | 8,400 | 0 | 0.1 | |
24/12/2019 |
8.65
|
9,044 | 8.72 | 8.72 | 8.65 | 8,400 | 0 | 0.1 | |
23/12/2019 |
8.72
|
2,206 | 8.65 | 8.72 | 8.65 | 200 | 0 | 0.0 | |
20/12/2019 |
8.65
|
11,127 | 8.58 | 8.65 | 8.58 | 8,000 | 0 | 0.1 | |
19/12/2019 |
8.58
|
12,333 | 8.58 | 8.65 | 8.50 | 2,100 | 0 | 0.0 | |
18/12/2019 |
8.58
|
5,800 | 8.58 | 8.65 | 8.58 | 4,100 | 1,800 | 0.0 | |
17/12/2019 |
8.58
|
18,710 | 8.65 | 8.79 | 8.50 | 8,100 | 13,200 | -0.1 | |
16/12/2019 |
8.65
|
10,500 | 8.65 | 8.72 | 8.65 | 5,800 | 0 | 0.1 | |
13/12/2019 |
8.65
|
7,200 | 8.50 | 8.72 | 8.43 | 0 | 0 | 0 | |
12/12/2019 |
8.50
|
6,900 | 8.58 | 8.58 | 7.93 | 2,900 | 0 | 0.0 | |
11/12/2019 |
8.58
|
4,925 | 8.65 | 8.65 | 7.85 | 0 | 0 | 0 | |
10/12/2019 |
8.65
|
20,600 | 9.37 | 9.37 | 8.43 | 0 | 0 | 0 | |
09/12/2019 |
9.37
|
23,240 | 8.58 | 9.37 | 9.37 | 0 | 0 | 0 | |
06/12/2019 |
8.58
|
5,560 | 7.85 | 8.58 | 8.00 | 0 | 0 | 0 | |
05/12/2019 |
7.85
|
55,075 | 8.22 | 8.22 | 7.42 | 0 | 0 | 0 | |
04/12/2019 |
8.22
|
17,210 | 9.08 | 9.08 | 8.22 | 5,000 | 0 | 0.1 | |
03/12/2019 |
9.08
|
5,700 | 9.58 | 9.58 | 9.01 | 0 | 0 | 0 | |
02/12/2019 |
9.58
|
24,140 | 10.59 | 10.59 | 9.58 | 0 | 0 | 0 | |
29/11/2019 |
10.59
|
13,000 | 11.75 | 11.75 | 10.59 | 0 | 0 | 0 |