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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2021 |
13.85
|
334,054 | 13.85 | 13.85 | 13.37 | 0 | 0 | 0 | |
12/07/2021 |
13.85
|
1,020,733 | 14.23 | 14.23 | 12.89 | 0 | 5,600 | -0.1 | |
09/07/2021 |
14.23
|
928,552 | 15.09 | 15.09 | 13.85 | 0 | 0 | 0 | |
08/07/2021 |
15.09
|
401,484 | 15.09 | 15.28 | 14.71 | 0 | 0 | 0 | |
07/07/2021 |
15.09
|
311,679 | 14.80 | 15.09 | 13.85 | 0 | 0 | 0 | |
06/07/2021 |
14.80
|
1,741,718 | 15.76 | 15.95 | 14.80 | 0 | 0 | 0 | |
05/07/2021 |
15.76
|
1,354,097 | 15.28 | 15.95 | 15.19 | 0 | 0 | 0 | |
02/07/2021 |
15.28
|
488,025 | 14.90 | 15.38 | 14.99 | 0 | 400 | -0.0 | |
01/07/2021 |
14.90
|
557,272 | 14.80 | 15.38 | 14.71 | 0 | 400 | -0.0 | |
30/06/2021 |
14.80
|
699,107 | 15.19 | 15.19 | 14.71 | 0 | 0 | 0 | |
29/06/2021 |
15.19
|
339,488 | 15.28 | 15.76 | 14.99 | 0 | 0 | 0 | |
28/06/2021 |
15.28
|
896,491 | 15.57 | 15.57 | 14.80 | 0 | 7,500 | -0.1 | |
25/06/2021 |
15.57
|
1,219,951 | 15.47 | 15.95 | 15.47 | 0 | 0 | 0 | |
24/06/2021 |
15.47
|
1,610,247 | 14.99 | 15.57 | 14.80 | 0 | 0 | 0 | |
23/06/2021 |
14.99
|
1,969,853 | 14.33 | 15.09 | 14.33 | 0 | 0 | 0 | |
22/06/2021 |
14.33
|
630,046 | 14.33 | 14.52 | 14.13 | 0 | 0 | 0 | |
21/06/2021 |
14.33
|
1,724,800 | 13.85 | 14.52 | 13.85 | 0 | 0 | 0 | |
18/06/2021 |
13.85
|
1,892,027 | 13.85 | 14.33 | 13.75 | 0 | 0 | 0 | |
17/06/2021 |
13.85
|
844,000 | 14.23 | 14.23 | 13.85 | 0 | 0 | 0 | |
16/06/2021 |
14.23
|
772,819 | 14.13 | 14.23 | 13.85 | 0 | 0 | 0 | |
15/06/2021 |
14.13
|
1,225,147 | 14.33 | 14.61 | 13.94 | 0 | 0 | 0 | |
14/06/2021 |
14.33
|
1,303,379 | 14.71 | 14.71 | 14.04 | 0 | 0 | 0 | |
11/06/2021 |
14.71
|
2,521,294 | 14.33 | 14.90 | 13.94 | 0 | 200 | -0.0 | |
10/06/2021 |
14.33
|
2,492,630 | 13.94 | 14.61 | 13.47 | 0 | 0 | 0 | |
09/06/2021 |
13.94
|
2,252,989 | 13.37 | 14.42 | 12.51 | 0 | 2,600 | -0.0 | |
08/06/2021 |
13.37
|
2,989,090 | 14.42 | 14.42 | 12.99 | 10,500 | 1,000 | 0.1 | |
07/06/2021 |
14.42
|
1,999,702 | 15.28 | 15.47 | 13.94 | 300 | 4,100 | -0.1 | |
04/06/2021 |
15.28
|
2,295,839 | 14.33 | 15.28 | 13.85 | 300 | 5,000 | -0.1 | |
03/06/2021 |
14.33
|
5,389,580 | 13.08 | 14.33 | 12.99 | 4,000 | 5,050 | -0.0 | |
02/06/2021 |
13.08
|
1,193,770 | 13.28 | 13.28 | 12.70 | 0 | 100 | -0.0 | |
01/06/2021 |
13.28
|
1,655,292 | 13.28 | 13.56 | 12.99 | 0 | 100 | -0.0 | |
31/05/2021 |
13.28
|
2,121,238 | 12.70 | 13.37 | 12.42 | 4,100 | 3,500 | 0.0 | |
28/05/2021 |
12.70
|
1,077,223 | 13.08 | 13.18 | 12.61 | 2,600 | 0 | 0.0 | |
27/05/2021 |
13.08
|
4,978,241 | 12.42 | 13.37 | 12.32 | 17,700 | 11,600 | 0.1 | |
26/05/2021 |
12.42
|
4,351,000 | 11.37 | 12.42 | 11.08 | 0 | 5,000 | -0.1 | |
25/05/2021 |
11.37
|
562,500 | 11.46 | 11.56 | 11.37 | 0 | 0 | 0 | |
24/05/2021 |
11.46
|
1,003,515 | 11.27 | 11.84 | 11.27 | 2,000 | 0 | 0.0 | |
21/05/2021 |
11.27
|
552,600 | 11.46 | 11.75 | 11.17 | 0 | 0 | 0 | |
20/05/2021 |
11.46
|
894,600 | 11.37 | 11.84 | 10.89 | 5,000 | 0 | 0.1 | |
19/05/2021 |
11.37
|
1,000,963 | 11.65 | 11.75 | 11.27 | 0 | 5,000 | -0.1 | |
18/05/2021 |
11.65
|
690,336 | 12.03 | 12.13 | 11.56 | 0 | 5,100 | -0.1 | |
17/05/2021 |
12.03
|
429,099 | 12.22 | 12.42 | 12.03 | 1,500 | 5,000 | -0.0 | |
14/05/2021 |
12.22
|
1,064,919 | 12.22 | 12.70 | 11.94 | 0 | 0 | 0 | |
13/05/2021 |
12.22
|
1,049,200 | 12.70 | 12.70 | 12.22 | 0 | 0 | 0 | |
12/05/2021 |
12.70
|
1,045,063 | 12.89 | 12.89 | 12.51 | 0 | 0 | 0 | |
11/05/2021 |
12.89
|
1,233,572 | 13.28 | 13.28 | 12.80 | 0 | 0 | 0 | |
10/05/2021 |
13.28
|
1,720,780 | 13.37 | 13.66 | 13.08 | 0 | 0 | 0 | |
07/05/2021 |
13.37
|
3,415,311 | 13.56 | 13.94 | 13.08 | 0 | 2,000 | -0.0 | |
06/05/2021 |
13.56
|
2,555,700 | 13.47 | 13.94 | 13.47 | 5,000 | 0 | 0.1 | |
05/05/2021 |
13.47
|
2,772,690 | 13.08 | 14.04 | 13.08 | 0 | 0 | 0 | |
04/05/2021 |
13.08
|
1,151,525 | 13.28 | 13.28 | 12.70 | 0 | 7,300 | -0.1 | |
29/04/2021 |
13.28
|
733,114 | 13.47 | 13.75 | 13.18 | 0 | 0 | 0 | |
28/04/2021 |
13.47
|
2,275,720 | 13.37 | 13.75 | 13.37 | 50,000 | 0 | 0.7 | |
27/04/2021 |
13.37
|
2,166,520 | 13.08 | 13.47 | 12.89 | 1,100 | 0 | 0.0 | |
26/04/2021 |
13.08
|
1,841,912 | 13.18 | 13.56 | 12.70 | 1,000 | 0 | 0.0 | |
23/04/2021 |
13.18
|
1,372,501 | 13.18 | 13.28 | 12.61 | 0 | 0 | 0 | |
22/04/2021 |
13.18
|
2,781,344 | 13.56 | 13.56 | 12.89 | 1,800 | 1,900 | -0.0 | |
20/04/2021 |
13.56
|
2,759,100 | 14.23 | 14.33 | 13.56 | 600 | 12,400 | -0.2 | |
19/04/2021 |
14.23
|
3,543,898 | 13.75 | 14.71 | 13.75 | 1,200 | 0 | 0.0 | |
16/04/2021 |
13.75
|
5,399,333 | 12.89 | 13.85 | 12.89 | 8,900 | 0 | 0.1 | |
15/04/2021 |
12.89
|
2,023,328 | 12.51 | 12.89 | 12.22 | 100 | 0 | 0.0 | |
14/04/2021 |
12.51
|
1,519,958 | 12.61 | 12.70 | 12.22 | 0 | 500 | -0.0 | |
13/04/2021 |
12.61
|
1,500,446 | 12.70 | 12.80 | 12.22 | 0 | 11,300 | -0.1 | |
12/04/2021 |
12.70
|
1,695,148 | 12.42 | 12.99 | 12.32 | 200 | 0 | 0.0 | |
09/04/2021 |
12.42
|
1,254,722 | 12.61 | 12.61 | 12.32 | 12,000 | 0 | 0.2 | |
08/04/2021 |
12.61
|
1,054,403 | 12.61 | 12.70 | 12.32 | 11,000 | 100 | 0.1 | |
07/04/2021 |
12.61
|
892,054 | 12.80 | 12.99 | 12.51 | 1,300 | 0 | 0.0 | |
06/04/2021 |
12.80
|
3,708,030 | 11.84 | 12.89 | 11.56 | 500 | 0 | 0.0 | |
05/04/2021 |
11.84
|
1,309,175 | 11.75 | 11.94 | 11.56 | 600 | 0 | 0.0 | |
02/04/2021 |
11.75
|
2,148,531 | 12.03 | 12.22 | 11.65 | 0 | 19,700 | -0.2 | |
01/04/2021 |
12.03
|
2,572,381 | 11.56 | 12.03 | 11.65 | 3,800 | 0 | 0.0 | |
31/03/2021 |
11.56
|
1,209,815 | 11.56 | 11.75 | 11.46 | 1,800 | 0 | 0.0 | |
30/03/2021 |
11.56
|
1,701,295 | 11.27 | 11.75 | 11.27 | 1,200 | 0 | 0.0 | |
29/03/2021 |
11.27
|
449,030 | 11.17 | 11.37 | 10.98 | 0 | 0 | 0 | |
26/03/2021 |
11.17
|
443,800 | 11.27 | 11.27 | 10.51 | 0 | 5,000 | -0.1 | |
25/03/2021 |
11.27
|
420,745 | 11.37 | 11.46 | 11.17 | 3,700 | 0 | 0.0 | |
24/03/2021 |
11.37
|
749,417 | 11.46 | 11.46 | 10.98 | 0 | 0 | 0 | |
23/03/2021 |
11.46
|
853,266 | 11.56 | 11.56 | 11.17 | 0 | 0 | 0 | |
22/03/2021 |
11.56
|
585,684 | 11.65 | 11.75 | 11.46 | 0 | 54,100 | -0.7 | |
19/03/2021 |
11.65
|
334,824 | 11.75 | 11.84 | 11.56 | 0 | 0 | 0 | |
18/03/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
18/03/2021 |
11.75
|
1,353,100 | 10.89 | 11.75 | 11.17 | 5,000 | 7,000 | -0.0 | |
17/03/2021 |
10.89
|
1,126,193 | 11.16 | 11.25 | 10.89 | 0 | 0 | 0 | |
16/03/2021 |
11.16
|
646,249 | 10.98 | 11.16 | 10.89 | 54,000 | 0 | 0.7 | |
15/03/2021 |
10.98
|
833,400 | 11.07 | 11.16 | 10.89 | 500 | 0 | 0.0 | |
12/03/2021 |
11.07
|
1,144,223 | 11.25 | 11.43 | 10.98 | 0 | 0 | 0 | |
11/03/2021 |
11.25
|
749,300 | 11.43 | 11.43 | 11.16 | 0 | 0 | 0 | |
10/03/2021 |
11.43
|
404,972 | 11.61 | 11.61 | 11.34 | 55 | 0 | 0.0 | |
09/03/2021 |
11.61
|
1,215,800 | 11.43 | 11.79 | 11.07 | 1,600 | 400 | 0.0 | |
08/03/2021 |
11.43
|
1,075,398 | 11.25 | 11.52 | 11.16 | 0 | 0 | 0 | |
05/03/2021 |
11.25
|
529,525 | 10.98 | 11.25 | 10.71 | 0 | 800 | -0.0 | |
04/03/2021 |
10.98
|
1,294,438 | 10.44 | 11.43 | 10.44 | 5,000 | 0 | 0.1 | |
03/03/2021 |
10.44
|
509,756 | 10.44 | 10.53 | 10.35 | 0 | 0 | 0 | |
02/03/2021 |
10.44
|
888,047 | 10.35 | 10.53 | 10.26 | 0 | 0 | 0 | |
01/03/2021 |
10.35
|
649,400 | 10.17 | 10.44 | 10.26 | 5,000 | 0 | 0.1 | |
26/02/2021 |
10.17
|
733,817 | 10.17 | 10.26 | 9.90 | 0 | 2,600 | -0.0 | |
25/02/2021 |
10.17
|
644,916 | 10.08 | 10.35 | 10.08 | 0 | 0 | 0 | |
24/02/2021 |
10.08
|
786,659 | 10.35 | 10.53 | 9.99 | 0 | 100 | -0.0 | |
23/02/2021 |
10.35
|
812,123 | 10.17 | 10.35 | 10.08 | 500 | 0 | 0.0 | |
22/02/2021 |
10.17
|
432,827 | 10.17 | 10.26 | 10.08 | 10,000 | 0 | 0.1 | |
19/02/2021 |
10.17
|
461,700 | 10.17 | 10.35 | 9.90 | 0 | 0 | 0 |