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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
7.11
|
2,587,110 | 7.20 | 7.20 | 7.03 | 155,710 | 341,910 | -2.4 | |
27/04/2020 |
7.20
|
2,112,890 | 7.28 | 7.33 | 7.17 | 93,410 | 298,430 | -2.7 | |
24/04/2020 |
7.28
|
1,507,530 | 7.31 | 7.33 | 7.17 | 89,340 | 375,060 | -3.8 | |
23/04/2020 |
7.31
|
2,594,810 | 7.31 | 7.58 | 7.31 | 91,350 | 377,850 | -3.8 | |
22/04/2020 |
7.31
|
3,435,210 | 7.06 | 7.39 | 6.87 | 317,450 | 291,920 | 0.3 | |
21/04/2020 |
7.06
|
4,437,860 | 7.52 | 7.52 | 7.00 | 102,430 | 765,060 | -8.6 | |
20/04/2020 |
7.52
|
3,326,260 | 7.47 | 7.58 | 7.39 | 430,280 | 142,450 | 3.9 | |
17/04/2020 |
7.47
|
3,936,040 | 7.33 | 7.58 | 7.39 | 218,600 | 332,250 | -1.5 | |
16/04/2020 |
7.33
|
2,603,060 | 7.33 | 7.44 | 7.20 | 597,340 | 337,010 | 3.5 | |
15/04/2020 |
7.33
|
3,075,990 | 7.25 | 7.39 | 7.25 | 69,030 | 291,010 | -3.0 | |
14/04/2020 |
7.25
|
3,902,110 | 7.22 | 7.25 | 7.00 | 250,320 | 196,360 | 0.7 | |
13/04/2020 |
7.22
|
3,573,400 | 7.31 | 7.36 | 7.14 | 238,370 | 81,500 | 2.1 | |
10/04/2020 |
7.31
|
3,233,820 | 7.25 | 7.47 | 7.14 | 219,100 | 58,330 | 2.2 | |
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
09/04/2020 |
7.25
|
5,507,100 | 6.79 | 7.25 | 7.11 | 237,930 | 1,101,410 | -11.4 | |
08/04/2020 |
6.79
|
4,091,610 | 6.70 | 6.87 | 6.44 | 271,910 | 254,790 | 0.3 | |
07/04/2020 |
6.70
|
6,377,610 | 6.70 | 6.89 | 6.63 | 227,080 | 1,471,030 | -17.6 | |
06/04/2020 |
6.70
|
5,473,010 | 6.27 | 6.70 | 6.53 | 105,350 | 200,330 | -1.3 | |
03/04/2020 |
6.27
|
4,544,530 | 5.87 | 6.27 | 6.06 | 228,680 | 595,830 | -4.8 | |
01/04/2020 |
5.87
|
3,715,270 | 5.49 | 5.87 | 5.49 | 154,400 | 454,950 | -3.7 | |
31/03/2020 |
5.49
|
1,680,730 | 5.45 | 5.66 | 5.26 | 128,220 | 98,450 | 0.3 | |
30/03/2020 |
5.45
|
2,427,550 | 5.85 | 5.85 | 5.45 | 95,290 | 108,520 | -0.2 | |
27/03/2020 |
5.85
|
2,469,460 | 6.13 | 6.18 | 5.85 | 205,560 | 22,000 | 2.3 | |
26/03/2020 |
6.13
|
1,256,940 | 6.32 | 6.32 | 6.11 | 241,550 | 122,000 | 1.6 | |
25/03/2020 |
6.32
|
2,376,040 | 5.92 | 6.32 | 6.04 | 220,940 | 222,240 | 0.0 | |
24/03/2020 |
5.92
|
3,009,990 | 6.11 | 6.16 | 5.78 | 84,530 | 1,251,930 | -14.8 | |
23/03/2020 |
6.11
|
3,296,350 | 6.56 | 6.56 | 6.11 | 91,790 | 192,520 | -1.3 | |
20/03/2020 |
6.56
|
2,868,770 | 6.49 | 6.65 | 6.44 | 933,260 | 1,129,650 | -2.6 | |
19/03/2020 |
6.49
|
2,568,540 | 6.49 | 6.58 | 6.30 | 360,320 | 901,600 | -7.4 | |
18/03/2020 |
6.49
|
3,190,370 | 6.72 | 6.82 | 6.44 | 239,530 | 1,751,410 | -20.9 | |
17/03/2020 |
6.72
|
4,834,780 | 6.30 | 6.72 | 6.06 | 443,920 | 1,569,940 | -16.0 | |
16/03/2020 |
6.30
|
2,897,920 | 6.30 | 6.44 | 6.25 | 1,850,060 | 2,451,380 | -8.0 | |
13/03/2020 |
6.30
|
4,484,960 | 6.42 | 6.51 | 6.01 | 102,650 | 1,994,970 | -24.6 | |
12/03/2020 |
6.42
|
4,606,030 | 6.87 | 6.87 | 6.39 | 136,860 | 318,860 | -2.5 | |
11/03/2020 |
6.87
|
3,614,130 | 7.36 | 7.51 | 6.87 | 176,010 | 542,530 | -5.6 | |
10/03/2020 |
7.36
|
3,374,030 | 7.36 | 7.41 | 7.06 | 313,490 | 1,127,590 | -12.4 | |
09/03/2020 |
7.36
|
3,576,610 | 7.91 | 7.91 | 7.36 | 120,810 | 203,290 | -1.3 | |
06/03/2020 |
7.91
|
1,362,870 | 7.95 | 7.95 | 7.79 | 410,170 | 447,820 | -0.6 | |
05/03/2020 |
7.95
|
3,298,460 | 7.69 | 8.03 | 7.79 | 464,770 | 101,330 | 6.1 | |
04/03/2020 |
7.69
|
2,852,970 | 7.55 | 7.79 | 7.53 | 42,210 | 248,400 | -3.3 | |
03/03/2020 |
7.55
|
2,088,500 | 7.48 | 7.69 | 7.55 | 38,020 | 744,690 | -11.3 | |
02/03/2020 |
7.48
|
2,114,140 | 7.53 | 7.62 | 7.46 | 164,350 | 1,106,840 | -14.9 | |
28/02/2020 |
7.53
|
1,987,700 | 7.81 | 7.81 | 7.48 | 558,330 | 882,030 | -5.2 | |
27/02/2020 |
7.81
|
1,490,420 | 7.62 | 7.81 | 7.55 | 457,990 | 501,090 | -0.6 | |
26/02/2020 |
7.62
|
1,038,320 | 7.77 | 7.91 | 7.53 | 85,110 | 300,570 | -3.5 | |
25/02/2020 |
7.77
|
1,693,240 | 7.69 | 7.79 | 7.51 | 113,910 | 145,730 | -0.5 | |
24/02/2020 |
7.69
|
3,482,920 | 8.26 | 8.26 | 7.69 | 447,950 | 476,480 | -0.4 | |
21/02/2020 |
8.26
|
1,197,860 | 8.33 | 8.36 | 8.26 | 247,020 | 194,510 | 0.9 | |
20/02/2020 |
8.33
|
1,664,520 | 8.33 | 8.45 | 8.29 | 87,120 | 237,100 | -2.6 | |
19/02/2020 |
8.33
|
1,668,460 | 8.31 | 8.36 | 8.26 | 309,960 | 238,480 | 1.3 | |
18/02/2020 |
8.31
|
1,478,110 | 8.36 | 8.38 | 8.24 | 121,760 | 577,270 | -8.0 | |
17/02/2020 |
8.36
|
1,955,060 | 8.43 | 8.50 | 8.36 | 182,790 | 582,690 | -7.1 | |
14/02/2020 |
8.43
|
1,102,790 | 8.33 | 8.45 | 8.29 | 100,770 | 8,650 | 1.6 | |
13/02/2020 |
8.33
|
1,264,660 | 8.43 | 8.43 | 8.31 | 79,060 | 83,540 | -0.1 | |
12/02/2020 |
8.43
|
2,789,960 | 8.26 | 8.43 | 8.29 | 84,680 | 206,730 | -2.2 | |
11/02/2020 |
8.26
|
1,521,880 | 8.31 | 8.33 | 8.24 | 312,290 | 202,610 | 1.9 | |
10/02/2020 |
8.31
|
775,620 | 8.38 | 8.38 | 7.95 | 231,470 | 39,900 | 3.3 | |
07/02/2020 |
8.38
|
2,561,750 | 8.38 | 8.50 | 8.29 | 330,120 | 156,860 | 3.1 | |
06/02/2020 |
8.38
|
2,870,780 | 8.03 | 8.38 | 8.00 | 495,790 | 679,670 | -3.1 | |
05/02/2020 |
8.03
|
2,164,080 | 8.05 | 8.17 | 8.00 | 145,030 | 680,030 | -9.1 | |
04/02/2020 |
8.05
|
1,782,240 | 8.07 | 8.17 | 7.95 | 285,540 | 292,520 | -0.1 | |
03/02/2020 |
8.07
|
3,144,570 | 8.38 | 8.38 | 7.81 | 520,330 | 540,280 | -0.3 | |
31/01/2020 |
8.38
|
4,457,280 | 8.76 | 8.76 | 8.17 | 201,620 | 485,400 | -5.1 | |
30/01/2020 |
8.76
|
2,412,920 | 9.14 | 9.14 | 8.57 | 253,830 | 291,970 | -0.7 | |
22/01/2020 |
9.14
|
1,729,500 | 9.11 | 9.19 | 9.07 | 411,410 | 502,900 | -1.8 | |
21/01/2020 |
9.11
|
1,541,100 | 9.11 | 9.21 | 9.02 | 139,120 | 14,170 | 2.4 | |
20/01/2020 |
9.11
|
1,288,010 | 9.11 | 9.11 | 9.00 | 261,570 | 55,470 | 3.9 | |
17/01/2020 |
9.11
|
2,832,740 | 9.04 | 9.23 | 9.00 | 1,254,540 | 523,910 | 14.1 | |
16/01/2020 |
9.04
|
2,384,770 | 8.71 | 9.04 | 8.71 | 246,530 | 24,880 | 4.2 | |
15/01/2020 |
8.71
|
830,260 | 8.71 | 8.74 | 8.67 | 59,750 | 3,360 | 1.0 | |
14/01/2020 |
8.71
|
1,066,740 | 8.67 | 8.74 | 8.64 | 173,190 | 16,600 | 2.9 | |
13/01/2020 |
8.67
|
1,125,380 | 8.67 | 8.76 | 8.62 | 97,500 | 32,350 | 1.2 | |
10/01/2020 |
8.67
|
2,067,400 | 8.50 | 8.69 | 8.48 | 230,440 | 332,790 | -1.8 | |
09/01/2020 |
8.50
|
1,149,130 | 8.40 | 8.55 | 8.45 | 190,370 | 639,510 | -8.1 | |
08/01/2020 |
8.40
|
2,622,960 | 8.64 | 8.64 | 8.31 | 430,470 | 302,100 | 2.3 | |
07/01/2020 |
8.64
|
643,090 | 8.62 | 8.67 | 8.59 | 75,890 | 158,800 | -1.5 | |
06/01/2020 |
8.62
|
1,348,120 | 8.64 | 8.67 | 8.55 | 470,060 | 172,850 | 5.4 | |
03/01/2020 |
8.64
|
703,890 | 8.71 | 8.81 | 8.59 | 87,590 | 103,830 | -0.3 | |
02/01/2020 |
8.71
|
991,450 | 8.55 | 8.71 | 8.55 | 214,340 | 131,850 | 1.5 | |
31/12/2019 |
8.55
|
1,060,150 | 8.59 | 8.62 | 8.55 | 13,530 | 320,960 | -5.6 | |
30/12/2019 |
8.59
|
1,089,430 | 8.57 | 8.74 | 8.57 | 217,940 | 374,930 | -2.9 | |
27/12/2019 |
8.57
|
1,253,730 | 8.64 | 8.64 | 8.55 | 184,040 | 304,600 | -2.2 | |
26/12/2019 |
8.64
|
712,470 | 8.62 | 8.67 | 8.57 | 181,760 | 83,170 | 1.8 | |
25/12/2019 |
8.62
|
915,210 | 8.69 | 8.69 | 8.59 | 3,590 | 167,120 | -3.0 | |
24/12/2019 |
8.69
|
879,570 | 8.69 | 8.74 | 8.62 | 86,480 | 104,500 | -0.3 | |
23/12/2019 |
8.69
|
1,083,840 | 8.67 | 8.76 | 8.67 | 36,170 | 425,920 | -7.2 | |
20/12/2019 |
8.67
|
1,297,840 | 8.57 | 8.74 | 8.57 | 329,430 | 610,050 | -5.1 | |
19/12/2019 |
8.57
|
992,680 | 8.71 | 8.81 | 8.57 | 291,990 | 379,220 | -1.6 | |
18/12/2019 |
8.71
|
1,375,490 | 8.83 | 8.93 | 8.71 | 373,930 | 628,730 | -4.7 | |
17/12/2019 |
8.83
|
1,565,970 | 9.02 | 9.07 | 8.83 | 399,820 | 751,110 | -6.6 | |
16/12/2019 |
9.02
|
826,290 | 9.09 | 9.14 | 9.00 | 276,500 | 494,740 | -4.2 | |
13/12/2019 |
9.09
|
1,035,860 | 9.19 | 9.26 | 9.09 | 51,440 | 330,540 | -5.4 | |
12/12/2019 |
9.19
|
1,480,900 | 9.00 | 9.19 | 8.97 | 71,000 | 867,060 | -15.2 | |
11/12/2019 |
9.00
|
1,402,910 | 9.09 | 9.14 | 8.88 | 154,330 | 171,490 | -0.3 | |
10/12/2019 |
9.09
|
1,237,160 | 9.28 | 9.28 | 9.04 | 86,760 | 467,560 | -7.3 | |
09/12/2019 |
9.28
|
842,290 | 9.23 | 9.40 | 9.21 | 103,180 | 33,950 | 1.4 | |
06/12/2019 |
9.23
|
606,440 | 9.28 | 9.33 | 9.23 | 29,640 | 60,610 | -0.6 | |
05/12/2019 |
9.28
|
718,100 | 9.38 | 9.47 | 9.28 | 24,500 | 38,150 | -0.3 | |
04/12/2019 |
9.38
|
1,058,620 | 9.14 | 9.38 | 9.14 | 272,710 | 33,600 | 4.7 | |
03/12/2019 |
9.14
|
1,208,130 | 9.23 | 9.28 | 9.11 | 96,320 | 45,400 | 1.0 | |
02/12/2019 |
9.23
|
1,531,820 | 9.38 | 9.45 | 9.23 | 69,160 | 259,250 | -3.8 |