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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
7.19
|
1,125,300 | 7.15 | 7.50 | 7.05 | 23,300 | 9,200 | 0.2 | |
07/07/2021 |
7.15
|
1,819,800 | 7.12 | 7.29 | 6.81 | 79,100 | 1,000 | 0.8 | |
06/07/2021 |
7.12
|
2,195,800 | 7.64 | 7.71 | 7.12 | 3,000 | 139,200 | -1.5 | |
05/07/2021 |
7.64
|
1,514,800 | 7.78 | 7.78 | 7.50 | 9,200 | 21,700 | 0 | |
02/07/2021 |
7.78
|
2,379,500 | 7.78 | 7.92 | 7.64 | 0 | 32,000 | -0.4 | |
01/07/2021 |
7.78
|
3,569,200 | 7.47 | 7.88 | 7.36 | 69,000 | 31,800 | 0.4 | |
30/06/2021 |
7.47
|
1,052,300 | 7.64 | 7.64 | 7.43 | 19,700 | 0 | 0.2 | |
29/06/2021 |
7.64
|
3,620,500 | 7.50 | 7.81 | 7.40 | 72,900 | 26,000 | 0.5 | |
28/06/2021 |
7.50
|
2,182,200 | 7.61 | 7.74 | 7.43 | 3,700 | 60,600 | -0.6 | |
25/06/2021 |
7.61
|
2,603,800 | 7.15 | 7.64 | 7.05 | 34,300 | 5,700 | 0.3 | |
24/06/2021 |
7.15
|
1,346,800 | 7.33 | 7.36 | 7.12 | 10,000 | 22,600 | -0.1 | |
23/06/2021 |
7.33
|
2,442,600 | 7.50 | 7.61 | 7.22 | 500 | 15,000 | -0.2 | |
22/06/2021 |
7.50
|
2,441,400 | 7.54 | 7.74 | 7.43 | 59,200 | 143,700 | -0.9 | |
21/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
21/06/2021 |
7.54
|
2,389,300 | 7.06 | 7.54 | 7.29 | 39,000 | 33,300 | 0.1 | |
18/06/2021 |
7.06
|
4,319,300 | 7.18 | 7.45 | 6.91 | 10,900 | 70,100 | -0.7 | |
17/06/2021 |
7.18
|
6,859,200 | 6.73 | 7.18 | 6.73 | 84,400 | 33,500 | 0.6 | |
16/06/2021 |
6.73
|
1,745,900 | 6.94 | 7.00 | 6.64 | 2,200 | 4,400 | -0.0 | |
15/06/2021 |
6.94
|
3,213,600 | 6.67 | 6.97 | 6.64 | 14,800 | 12,200 | 0.0 | |
14/06/2021 |
6.67
|
4,017,800 | 6.34 | 6.76 | 6.34 | 72,800 | 1,700 | 0.8 | |
11/06/2021 |
6.34
|
1,383,500 | 6.28 | 6.40 | 6.25 | 11,900 | 7,600 | 0.0 | |
10/06/2021 |
6.28
|
1,533,300 | 6.34 | 6.49 | 6.19 | 66,800 | 23,600 | 0.5 | |
09/06/2021 |
6.34
|
3,163,000 | 6.17 | 6.55 | 5.84 | 23,800 | 20,000 | 0.0 | |
08/06/2021 |
6.17
|
2,775,100 | 6.58 | 6.58 | 6.14 | 1,700 | 11,300 | -0.1 | |
07/06/2021 |
6.58
|
2,394,100 | 6.67 | 7.03 | 6.37 | 0 | 3,700 | -0.0 | |
04/06/2021 |
6.67
|
4,360,200 | 6.37 | 6.76 | 6.43 | 17,600 | 28,900 | -0.1 | |
03/06/2021 |
6.37
|
5,559,500 | 5.96 | 6.37 | 5.96 | 108,100 | 800 | 1.1 | |
02/06/2021 |
5.96
|
2,528,100 | 6.17 | 6.17 | 5.84 | 3,000 | 1,400 | 0.0 | |
01/06/2021 |
6.17
|
2,243,700 | 5.77 | 6.17 | 6.14 | 0 | 20,000 | -0.2 | |
31/05/2021 |
5.77
|
2,489,000 | 5.39 | 5.77 | 5.54 | 2,600 | 0 | 0.0 | |
28/05/2021 |
5.39
|
1,219,500 | 5.36 | 5.40 | 5.25 | 4,900 | 10,600 | -0.1 | |
27/05/2021 |
5.36
|
1,175,600 | 5.41 | 5.48 | 5.30 | 0 | 0 | 0 | |
26/05/2021 |
5.41
|
708,400 | 5.48 | 5.48 | 5.36 | 5,000 | 3,700 | 0.0 | |
25/05/2021 |
5.48
|
1,269,600 | 5.37 | 5.58 | 5.35 | 31,600 | 0 | 0.3 | |
24/05/2021 |
5.37
|
654,200 | 5.35 | 5.38 | 5.35 | 7,100 | 0 | 0.1 | |
21/05/2021 |
5.35
|
651,000 | 5.34 | 5.37 | 5.33 | 17,000 | 0 | 0.2 | |
20/05/2021 |
5.34
|
1,076,600 | 5.24 | 5.38 | 5.16 | 0 | 8,300 | -0.1 | |
19/05/2021 |
5.24
|
415,800 | 5.27 | 5.29 | 5.18 | 0 | 18,000 | -0.2 | |
18/05/2021 |
5.27
|
593,000 | 5.36 | 5.36 | 5.18 | 0 | 27,100 | -0.2 | |
17/05/2021 |
5.36
|
960,200 | 5.36 | 5.38 | 5.33 | 7,000 | 50,400 | -0.4 | |
14/05/2021 |
5.36
|
832,700 | 5.31 | 5.38 | 5.31 | 13,300 | 9,400 | 0.0 | |
13/05/2021 |
5.31
|
841,700 | 5.39 | 5.41 | 5.31 | 0 | 6,800 | -0.1 | |
12/05/2021 |
5.39
|
681,000 | 5.33 | 5.39 | 5.30 | 61,600 | 500 | 0.5 | |
11/05/2021 |
5.33
|
966,800 | 5.33 | 5.39 | 5.31 | 17,100 | 2,600 | 0.1 | |
10/05/2021 |
5.33
|
1,253,100 | 5.30 | 5.40 | 5.13 | 11,200 | 27,100 | -0.1 | |
07/05/2021 |
5.30
|
1,148,800 | 5.41 | 5.42 | 5.27 | 0 | 8,900 | -0.1 | |
06/05/2021 |
5.41
|
2,031,900 | 5.51 | 5.56 | 5.35 | 0 | 23,900 | -0.2 | |
05/05/2021 |
5.51
|
2,286,000 | 5.30 | 5.58 | 5.32 | 37,700 | 0 | 0.3 | |
04/05/2021 |
5.30
|
1,229,200 | 5.40 | 5.40 | 5.23 | 7,000 | 17,500 | -0.1 | |
29/04/2021 |
5.40
|
855,400 | 5.35 | 5.43 | 5.30 | 21,300 | 0 | 0.2 | |
28/04/2021 |
5.35
|
1,163,600 | 5.27 | 5.35 | 5.24 | 0 | 100 | -0.0 | |
27/04/2021 |
5.27
|
1,335,800 | 5.38 | 5.40 | 5.07 | 0 | 4,900 | -0.0 | |
26/04/2021 |
5.38
|
586,800 | 5.53 | 5.56 | 5.18 | 700 | 2,800 | -0.0 | |
23/04/2021 |
5.53
|
1,332,200 | 5.48 | 5.53 | 5.30 | 23,700 | 2,900 | 0.2 | |
22/04/2021 |
5.48
|
1,225,500 | 5.72 | 5.72 | 5.48 | 4,900 | 0 | 0.0 | |
20/04/2021 |
5.72
|
1,109,800 | 5.84 | 5.90 | 5.70 | 300 | 2,100 | -0.0 | |
19/04/2021 |
5.84
|
1,199,700 | 5.65 | 5.86 | 5.58 | 5,500 | 10,200 | -0.0 | |
16/04/2021 |
5.65
|
1,400,400 | 5.84 | 5.84 | 5.48 | 0 | 678,320 | -6.6 | |
15/04/2021 |
5.84
|
1,109,400 | 6.02 | 6.05 | 5.84 | 0 | 39,600 | -0.4 | |
14/04/2021 |
6.02
|
1,294,100 | 5.99 | 6.02 | 5.84 | 2,200 | 46,800 | -0.4 | |
13/04/2021 |
5.99
|
1,838,100 | 6.14 | 6.25 | 5.90 | 0 | 6,300 | -0.1 | |
12/04/2021 |
6.14
|
2,523,800 | 5.84 | 6.14 | 5.83 | 49,700 | 0 | 0.5 | |
09/04/2021 |
5.84
|
1,725,600 | 5.84 | 5.86 | 5.81 | 32,900 | 0 | 0.3 | |
08/04/2021 |
5.84
|
1,255,700 | 5.77 | 5.86 | 5.75 | 21,000 | 0 | 0.2 | |
07/04/2021 |
5.77
|
1,160,900 | 5.79 | 5.79 | 5.72 | 0 | 18,400 | -0.2 | |
06/04/2021 |
5.79
|
1,172,000 | 5.89 | 5.90 | 5.75 | 8,100 | 31,000 | -0.2 | |
05/04/2021 |
5.89
|
1,118,500 | 5.87 | 5.92 | 5.81 | 0 | 38,000 | -0.4 | |
02/04/2021 |
5.87
|
2,475,400 | 5.78 | 5.96 | 5.84 | 300 | 23,500 | -0.2 | |
01/04/2021 |
5.78
|
1,866,200 | 5.53 | 5.78 | 5.50 | 24,200 | 0 | 0.2 | |
31/03/2021 |
5.53
|
1,166,900 | 5.50 | 5.60 | 5.48 | 60,200 | 800 | 0.6 | |
30/03/2021 |
5.50
|
833,400 | 5.53 | 5.57 | 5.18 | 50,700 | 22,200 | 0.3 | |
29/03/2021 |
5.53
|
1,009,500 | 5.36 | 5.54 | 5.31 | 52,300 | 0 | 0.5 | |
26/03/2021 |
5.36
|
661,500 | 5.43 | 5.43 | 5.12 | 19,800 | 5,000 | 0.1 | |
25/03/2021 |
5.43
|
960,400 | 5.37 | 5.51 | 5.31 | 0 | 5,900 | -0.1 | |
24/03/2021 |
5.37
|
1,071,300 | 5.56 | 5.56 | 5.36 | 0 | 10,600 | -0.1 | |
23/03/2021 |
5.56
|
1,145,200 | 5.67 | 5.67 | 5.47 | 9,200 | 13,500 | -0.0 | |
22/03/2021 |
5.67
|
1,228,700 | 5.74 | 5.74 | 5.66 | 0 | 3,900 | -0.0 | |
19/03/2021 |
5.74
|
739,300 | 5.77 | 5.78 | 5.72 | 0 | 13,300 | -0.1 | |
18/03/2021 |
5.77
|
655,200 | 5.78 | 5.81 | 5.72 | 11,500 | 17,800 | -0.1 | |
17/03/2021 |
5.78
|
1,053,600 | 5.77 | 5.83 | 5.66 | 61,300 | 0 | 0.6 | |
16/03/2021 |
5.77
|
1,203,300 | 5.82 | 5.82 | 5.69 | 500 | 7,700 | -0.1 | |
15/03/2021 |
5.82
|
1,157,500 | 5.87 | 5.90 | 5.82 | 4,900 | 6,900 | -0.0 | |
12/03/2021 |
5.87
|
1,544,600 | 5.90 | 6.05 | 5.87 | 0 | 50,600 | -0.5 | |
11/03/2021 |
5.90
|
1,710,500 | 5.78 | 5.95 | 5.77 | 7,200 | 4,800 | 0.0 | |
10/03/2021 |
5.78
|
1,075,100 | 5.82 | 5.84 | 5.72 | 0 | 26,100 | -0.3 | |
09/03/2021 |
5.82
|
1,148,200 | 5.88 | 5.90 | 5.78 | 6,500 | 12,200 | -0.1 | |
08/03/2021 |
5.88
|
2,271,200 | 5.59 | 5.93 | 5.66 | 51,400 | 0 | 0.5 | |
05/03/2021 |
5.59
|
916,600 | 5.56 | 5.60 | 5.52 | 0 | 24,000 | -0.2 | |
04/03/2021 |
5.56
|
2,007,200 | 5.43 | 5.78 | 5.47 | 20,200 | 1,100 | 0.2 | |
03/03/2021 |
5.43
|
707,600 | 5.43 | 5.44 | 5.39 | 3,500 | 0 | 0.0 | |
02/03/2021 |
5.43
|
1,231,200 | 5.47 | 5.53 | 5.41 | 0 | 8,800 | -0.1 | |
01/03/2021 |
5.47
|
1,439,300 | 5.18 | 5.48 | 5.17 | 75,500 | 1,400 | 0.7 | |
26/02/2021 |
5.18
|
739,100 | 5.24 | 5.24 | 5.07 | 0 | 2,000 | -0.0 | |
25/02/2021 |
5.24
|
711,700 | 5.29 | 5.29 | 5.18 | 100 | 16,500 | -0.1 | |
24/02/2021 |
5.29
|
886,700 | 5.41 | 5.48 | 5.24 | 0 | 32,500 | -0.3 | |
23/02/2021 |
5.41
|
913,400 | 5.45 | 5.48 | 5.35 | 300 | 62,200 | -0.6 | |
22/02/2021 |
5.45
|
1,181,900 | 5.33 | 5.60 | 5.36 | 18,500 | 23,500 | -0.0 | |
19/02/2021 |
5.33
|
1,043,300 | 5.30 | 5.34 | 5.21 | 22,900 | 0 | 0.2 | |
18/02/2021 |
5.30
|
1,143,000 | 5.28 | 5.36 | 5.21 | 12,800 | 0 | 0.1 | |
17/02/2021 |
5.28
|
901,800 | 5.03 | 5.28 | 4.90 | 80,000 | 100 | 0.7 | |
09/02/2021 |
5.03
|
805,800 | 5.05 | 5.12 | 4.95 | 0 | 800 | -0.0 |