| 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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
7.21
|
116,810 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 28/11/2019 |
7.22
|
67,340 | 7.13 | 7.22 | 7.05 | 13,800 | 0 | 0.1 | |
| 27/11/2019 |
7.13
|
94,370 | 7.05 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 26/11/2019 |
7.05
|
52,580 | 7.13 | 7.13 | 7.00 | 0 | 60 | -0.0 | |
| 25/11/2019 |
7.13
|
24,520 | 7.13 | 7.13 | 7.12 | 0 | 2,120 | -0.0 | |
| 22/11/2019 |
7.13
|
88,030 | 7.13 | 7.13 | 7.05 | 0 | 1,370 | -0.0 | |
| 21/11/2019 |
7.13
|
252,720 | 7.13 | 7.22 | 7.08 | 0 | 10,030 | -0.1 | |
| 20/11/2019 |
7.13
|
36,500 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 | |
| 19/11/2019 |
7.13
|
118,220 | 7.09 | 7.13 | 7.06 | 0 | 0 | 0 | |
| 18/11/2019 |
7.09
|
27,290 | 7.13 | 7.13 | 7.06 | 0 | 20,840 | -0.2 | |
| 15/11/2019 |
7.13
|
35,040 | 7.13 | 7.13 | 7.12 | 0 | 9,720 | -0.1 | |
| 14/11/2019 |
7.13
|
255,870 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 13/11/2019 |
7.22
|
13,670 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 12/11/2019 |
7.22
|
213,540 | 7.28 | 7.28 | 7.13 | 0 | 700 | -0.0 | |
| 11/11/2019 |
7.28
|
238,730 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 08/11/2019 |
7.18
|
251,300 | 7.22 | 7.25 | 7.13 | 0 | 6,430 | -0.1 | |
| 07/11/2019 |
7.22
|
32,680 | 7.22 | 7.22 | 7.10 | 0 | 10,310 | -0.1 | |
| 06/11/2019 |
7.22
|
104,900 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 05/11/2019 |
7.24
|
126,470 | 7.13 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 04/11/2019 |
7.13
|
133,550 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 | |
| 01/11/2019 |
7.27
|
121,290 | 7.12 | 7.27 | 7.12 | 0 | 0 | 0 | |
| 31/10/2019 |
7.12
|
27,900 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 | |
| 30/10/2019 |
7.13
|
237,080 | 7.13 | 7.13 | 7.09 | 610 | 0 | 0.0 | |
| 29/10/2019 |
7.13
|
237,180 | 7.30 | 7.30 | 7.13 | 500 | 13,810 | -0.1 | |
| 28/10/2019 |
7.30
|
130,510 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 | |
| 25/10/2019 |
7.30
|
121,350 | 7.13 | 7.30 | 7.13 | 100 | 100 | 0 | |
| 24/10/2019 |
7.13
|
51,140 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 | |
| 23/10/2019 |
7.10
|
66,310 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 | |
| 22/10/2019 |
7.14
|
44,830 | 7.08 | 7.18 | 7.08 | 20,230 | 100 | 0.2 | |
| 21/10/2019 |
7.08
|
99,090 | 7.13 | 7.13 | 6.92 | 110 | 0 | 0.0 | |
| 18/10/2019 |
7.13
|
50,690 | 7.13 | 7.13 | 7.06 | 100 | 100 | 0 | |
| 17/10/2019 |
7.13
|
56,990 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 | |
| 16/10/2019 |
7.13
|
336,740 | 7.13 | 7.14 | 7.05 | 100 | 0 | 0.0 | |
| 15/10/2019 |
7.13
|
81,180 | 7.13 | 7.13 | 7.09 | 0 | 0 | 0 | |
| 14/10/2019 |
7.13
|
32,700 | 7.13 | 7.13 | 7.05 | 0 | 3,020 | -0.0 | |
| 11/10/2019 |
7.13
|
102,940 | 7.00 | 7.13 | 7.00 | 0 | 220 | -0.0 | |
| 10/10/2019 |
7.00
|
65,190 | 7.00 | 7.00 | 6.87 | 0 | 6,000 | -0.0 | |
| 09/10/2019 |
7.00
|
61,900 | 7.00 | 7.05 | 6.91 | 0 | 45,790 | -0.4 | |
| 08/10/2019 |
7.00
|
123,710 | 7.05 | 7.05 | 6.87 | 0 | 21,410 | -0.2 | |
| 07/10/2019 |
7.05
|
64,380 | 7.00 | 7.05 | 6.96 | 50 | 0 | 0.0 | |
| 04/10/2019 |
7.00
|
86,740 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 03/10/2019 |
7.00
|
24,200 | 7.05 | 7.05 | 7.00 | 0 | 0 | 0 | |
| 02/10/2019 |
7.05
|
124,770 | 6.96 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 01/10/2019 |
6.96
|
63,680 | 7.05 | 7.05 | 6.78 | 4,540 | 0 | 0.0 | |
| 30/09/2019 |
7.05
|
62,860 | 7.05 | 7.05 | 6.87 | 5,180 | 0 | 0.0 | |
| 27/09/2019 |
7.05
|
60,360 | 7.04 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 26/09/2019 |
7.04
|
52,540 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 25/09/2019 |
7.05
|
37,630 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 | |
| 24/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 24/09/2019 |
7.13
|
31,160 | 6.84 | 7.13 | 6.87 | 0 | 0 | 0 | |
| 23/09/2019 |
6.84
|
63,760 | 6.84 | 6.89 | 6.80 | 0 | 0 | 0 | |
| 20/09/2019 |
6.84
|
93,740 | 6.80 | 6.84 | 6.75 | 0 | 0 | 0 | |
| 19/09/2019 |
6.80
|
50,140 | 6.86 | 6.86 | 6.75 | 0 | 0 | 0 | |
| 18/09/2019 |
6.86
|
88,450 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 | |
| 17/09/2019 |
6.93
|
52,670 | 6.92 | 6.93 | 6.74 | 0 | 28,740 | -0.2 | |
| 16/09/2019 |
6.92
|
40,860 | 6.78 | 6.92 | 6.77 | 0 | 0 | 0 | |
| 13/09/2019 |
6.78
|
49,950 | 6.74 | 6.78 | 6.67 | 0 | 1,060 | -0.0 | |
| 12/09/2019 |
6.74
|
61,690 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 | |
| 11/09/2019 |
6.75
|
56,890 | 6.75 | 6.78 | 6.68 | 0 | 70 | -0.0 | |
| 10/09/2019 |
6.75
|
45,970 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 09/09/2019 |
6.75
|
61,590 | 6.78 | 6.78 | 6.67 | 0 | 8,890 | -0.1 | |
| 06/09/2019 |
6.78
|
35,640 | 6.78 | 6.78 | 6.77 | 0 | 5,770 | -0.0 | |
| 05/09/2019 |
6.78
|
23,170 | 6.75 | 6.78 | 6.67 | 0 | 2,600 | -0.0 | |
| 04/09/2019 |
6.75
|
25,710 | 6.74 | 6.75 | 6.62 | 0 | 0 | 0 | |
| 03/09/2019 |
6.74
|
50,260 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 | |
| 30/08/2019 |
6.74
|
35,210 | 6.74 | 6.74 | 6.73 | 0 | 0 | 0 | |
| 29/08/2019 |
6.74
|
52,280 | 6.74 | 6.74 | 6.68 | 1,000 | 0 | 0.0 | |
| 28/08/2019 |
6.74
|
34,880 | 6.68 | 6.74 | 6.65 | 500 | 1,490 | -0.0 | |
| 27/08/2019 |
6.68
|
37,950 | 6.75 | 6.75 | 6.67 | 400 | 0 | 0.0 | |
| 26/08/2019 |
6.75
|
21,870 | 6.75 | 6.75 | 6.71 | 0 | 0 | 0 | |
| 23/08/2019 |
6.75
|
91,010 | 6.75 | 6.75 | 6.68 | 500 | 0 | 0.0 | |
| 22/08/2019 |
6.75
|
121,450 | 6.78 | 6.78 | 6.71 | 0 | 1,100 | -0.0 | |
| 21/08/2019 |
6.78
|
78,950 | 6.75 | 6.78 | 6.58 | 0 | 2,080 | -0.0 | |
| 20/08/2019 |
6.75
|
33,020 | 6.78 | 6.78 | 6.75 | 0 | 4,560 | -0.0 | |
| 19/08/2019 |
6.78
|
44,170 | 6.78 | 6.93 | 6.78 | 0 | 0 | 0 | |
| 16/08/2019 |
6.78
|
15,190 | 6.80 | 6.80 | 6.78 | 0 | 15,030 | -0.1 | |
| 15/08/2019 |
6.80
|
62,850 | 6.84 | 6.84 | 6.71 | 0 | 0 | 0 | |
| 14/08/2019 |
6.84
|
97,780 | 6.84 | 6.91 | 6.75 | 0 | 0 | 0 | |
| 13/08/2019 |
6.84
|
59,160 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 | |
| 12/08/2019 |
6.93
|
57,470 | 6.68 | 6.93 | 6.68 | 0 | 0 | 0 | |
| 09/08/2019 |
6.68
|
55,540 | 6.72 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 08/08/2019 |
6.72
|
146,410 | 6.87 | 6.87 | 6.58 | 0 | 0 | 0 | |
| 07/08/2019 |
6.87
|
98,440 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 | |
| 06/08/2019 |
6.93
|
142,120 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 05/08/2019 |
7.00
|
92,520 | 7.03 | 7.03 | 6.92 | 0 | 30 | -0.0 | |
| 02/08/2019 |
7.03
|
47,180 | 7.04 | 7.06 | 6.93 | 0 | 0 | 0 | |
| 01/08/2019 |
7.04
|
31,410 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 | |
| 31/07/2019 |
6.93
|
129,730 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 | |
| 30/07/2019 |
7.08
|
76,190 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 | |
| 29/07/2019 |
7.03
|
15,450 | 7.01 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 26/07/2019 |
7.01
|
83,870 | 7.06 | 7.12 | 6.97 | 0 | 0 | 0 | |
| 25/07/2019 |
7.06
|
89,080 | 7.06 | 7.06 | 6.94 | 0 | 12,360 | -0.1 | |
| 24/07/2019 |
7.06
|
103,620 | 7.06 | 7.06 | 7.00 | 0 | 0 | 0 | |
| 23/07/2019 |
7.06
|
76,380 | 7.08 | 7.14 | 7.04 | 0 | 0 | 0 | |
| 22/07/2019 |
7.08
|
86,150 | 7.10 | 7.10 | 7.06 | 0 | 0 | 0 | |
| 19/07/2019 |
7.10
|
114,820 | 7.10 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 18/07/2019 |
7.10
|
89,520 | 7.06 | 7.10 | 7.01 | 0 | 0 | 0 | |
| 17/07/2019 |
7.06
|
94,320 | 7.10 | 7.14 | 6.94 | 0 | 0 | 0 | |
| 16/07/2019 |
7.10
|
96,580 | 7.04 | 7.17 | 7.01 | 0 | 0 | 0 | |
| 15/07/2019 |
7.04
|
73,680 | 7.08 | 7.10 | 6.99 | 0 | 0 | 0 | |
| 12/07/2019 |
7.08
|
95,920 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |