Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.54 | -5.42% | 3,969,300 | 8,500 | 0.1 |
9.35
9.97
9.43
|
2 tháng
(2024-07-29) |
-0.72 | -7.09% | 9,064,700 | -64,700 | -0.6 |
9.17
10.15
9.43
|
3 tháng
(2024-07-01) |
0.23 | 2.50% | 15,633,100 | 61,800 | 0.6 |
9.17
10.35
9.43
|
6 tháng
(2024-04-01) |
-0.97 | -9.33% | 30,789,300 | -78,561 | -0.8 |
8.92
10.65
9.43
|
12 tháng
(2023-10-03) |
-0.52 | -5.26% | 67,016,700 | -35,261 | -0.5 |
8.92
10.90
9.43
|
24 tháng
(2022-10-10) |
1.50 | 18.84% | 192,044,500 | 922,195 | 11.8 |
7.49
12.11
9.43
|
36 tháng
(2021-10-13) |
-3.62 | -27.73% | 244,087,300 | 1,380,650 | 17.5 |
7.49
13.89
9.43
|
60 tháng
(2019-10-24) |
-0.67 | -6.63% | 384,915,654 | 1,383,250 | 18.1 |
7.49
15.44
9.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2021 |
8.63
|
185,600 | 8.38 | 8.64 | 8.27 | 6,300 | 0 | 0.1 | |
14/07/2021 |
8.38
|
312,400 | 8.24 | 8.44 | 8.11 | 16,400 | 29,400 | -0.1 | |
13/07/2021 |
8.24
|
108,400 | 8.37 | 8.44 | 8.02 | 12,100 | 0 | 0.1 | |
12/07/2021 |
8.37
|
377,700 | 8.99 | 8.99 | 8.37 | 2,200 | 0 | 0.0 | |
09/07/2021 |
8.99
|
249,400 | 9.13 | 9.13 | 8.82 | 0 | 18,300 | -0.2 | |
08/07/2021 |
9.13
|
91,000 | 8.99 | 9.26 | 8.95 | 0 | 20,000 | -0.1 | |
07/07/2021 |
8.99
|
307,800 | 9.26 | 9.26 | 8.75 | 3,400 | 4,000 | -0.0 | |
06/07/2021 |
9.26
|
273,800 | 9.48 | 9.48 | 9.26 | 900 | 500 | 0.0 | |
05/07/2021 |
9.48
|
530,800 | 9.79 | 9.79 | 9.35 | 0 | 14,800 | -0.1 | |
02/07/2021 |
9.79
|
292,400 | 9.87 | 9.87 | 9.70 | 200 | 1,700 | -0.0 | |
01/07/2021 |
9.87
|
170,200 | 10.01 | 10.01 | 9.79 | 16,100 | 0 | 0.2 | |
30/06/2021 |
10.01
|
312,300 | 10.18 | 10.18 | 9.87 | 18,500 | 0 | 0.2 | |
29/06/2021 |
10.18
|
265,800 | 10.09 | 10.18 | 10.01 | 1,000 | 0 | 0.0 | |
28/06/2021 |
10.09
|
380,700 | 10.36 | 10.71 | 10.09 | 0 | 18,700 | -0.2 | |
25/06/2021 |
10.36
|
432,600 | 10.05 | 10.49 | 10.05 | 0 | 2,900 | -0.0 | |
24/06/2021 |
10.05
|
437,600 | 10.18 | 10.18 | 9.79 | 14,400 | 4,400 | 0.1 | |
23/06/2021 |
10.18
|
596,400 | 10.67 | 10.67 | 10.05 | 1,700 | 19,700 | -0.2 | |
22/06/2021 |
10.67
|
970,400 | 10.67 | 11.37 | 10.62 | 14,500 | 27,700 | -0.2 | |
21/06/2021 |
10.67
|
1,458,000 | 10.01 | 10.67 | 9.92 | 15,100 | 12,600 | 0.0 | |
18/06/2021 |
10.01
|
364,600 | 9.70 | 10.23 | 9.70 | 13,000 | 0 | 0.1 | |
17/06/2021 |
9.70
|
258,900 | 9.83 | 9.83 | 9.65 | 1,600 | 800 | 0.0 | |
16/06/2021 |
9.83
|
252,600 | 9.83 | 10.01 | 9.70 | 0 | 5,500 | -0.1 | |
15/06/2021 |
9.83
|
244,300 | 9.87 | 9.96 | 9.70 | 200 | 8,200 | -0.1 | |
14/06/2021 |
9.87
|
355,500 | 9.39 | 9.87 | 9.57 | 30,900 | 0 | 0.3 | |
11/06/2021 |
9.39
|
198,800 | 9.39 | 9.52 | 9.26 | 29,100 | 0 | 0.3 | |
10/06/2021 |
9.39
|
420,900 | 9.52 | 9.52 | 9.26 | 0 | 266,200 | -2.8 | |
09/06/2021 |
9.52
|
675,100 | 9.61 | 9.61 | 9.21 | 2,600 | 22,500 | -0.2 | |
08/06/2021 |
9.61
|
901,900 | 10.14 | 10.23 | 9.52 | 0 | 3,800 | -0.0 | |
07/06/2021 |
10.14
|
644,700 | 10.05 | 10.27 | 10.05 | 100 | 500 | -0.0 | |
04/06/2021 |
10.05
|
839,000 | 9.83 | 10.09 | 9.83 | 23,400 | 1,000 | 0.3 | |
03/06/2021 |
9.83
|
346,500 | 9.52 | 9.83 | 9.48 | 8,800 | 0 | 0.1 | |
02/06/2021 |
9.52
|
573,400 | 9.57 | 9.65 | 9.26 | 0 | 800 | -0.0 | |
01/06/2021 |
9.57
|
159,500 | 9.61 | 9.96 | 9.43 | 0 | 200 | -0.0 | |
31/05/2021 |
9.61
|
617,400 | 9.74 | 10.23 | 9.61 | 1,000 | 4,500 | -0.0 | |
28/05/2021 |
9.74
|
371,400 | 9.13 | 9.74 | 8.73 | 800 | 0 | 0.0 | |
27/05/2021 |
9.13
|
192,300 | 9.48 | 9.48 | 9.08 | 500 | 0 | 0.0 | |
26/05/2021 |
9.48
|
317,000 | 9.83 | 9.96 | 9.43 | 2,500 | 0 | 0.0 | |
25/05/2021 |
9.83
|
274,000 | 10.01 | 10.05 | 9.79 | 3,800 | 0 | 0.0 | |
24/05/2021 |
10.01
|
211,600 | 9.96 | 10.18 | 9.87 | 0 | 0 | 0 | |
21/05/2021 |
9.96
|
237,600 | 10.01 | 10.18 | 9.92 | 0 | 0 | 0 | |
20/05/2021 |
10.01
|
479,600 | 10.18 | 10.40 | 9.79 | 0 | 4,900 | -0.1 | |
19/05/2021 |
10.18
|
254,100 | 10.27 | 10.40 | 10.14 | 0 | 8,200 | -0.1 | |
18/05/2021 |
10.27
|
405,200 | 10.58 | 10.80 | 10.14 | 4,000 | 29,000 | -0.3 | |
17/05/2021 |
10.58
|
716,800 | 10.93 | 11.06 | 10.54 | 2,000 | 33,900 | -0.4 | |
14/05/2021 |
10.93
|
275,600 | 11.11 | 11.29 | 10.89 | 600 | 5,300 | -0.1 | |
13/05/2021 |
11.11
|
841,300 | 10.76 | 11.42 | 10.76 | 13,100 | 2,800 | 0.1 | |
12/05/2021 |
10.76
|
928,000 | 10.58 | 10.84 | 10.58 | 14,300 | 0 | 0.2 | |
11/05/2021 |
10.58
|
806,000 | 10.40 | 10.84 | 10.14 | 13,200 | 0 | 0.2 | |
10/05/2021 |
10.40
|
298,700 | 10.32 | 10.62 | 10.14 | 0 | 5,200 | -0.1 | |
07/05/2021 |
10.32
|
325,200 | 10.80 | 10.80 | 10.18 | 5,200 | 1,100 | 0.0 | |
06/05/2021 |
10.80
|
516,400 | 10.80 | 11.20 | 10.71 | 8,700 | 0 | 0.1 | |
05/05/2021 |
10.80
|
734,500 | 10.32 | 11.02 | 10.23 | 35,100 | 0 | 0.4 | |
04/05/2021 |
10.32
|
690,400 | 10.58 | 10.58 | 10.14 | 3,300 | 0 | 0.0 | |
29/04/2021 |
10.58
|
151,500 | 10.84 | 10.84 | 10.45 | 0 | 0 | 0 | |
28/04/2021 |
10.84
|
120,800 | 11.24 | 11.29 | 10.84 | 0 | 0 | 0 | |
27/04/2021 |
11.24
|
135,500 | 11.86 | 11.86 | 11.20 | 0 | 0 | 0 | |
26/04/2021 |
11.86
|
476,500 | 11.90 | 11.99 | 11.11 | 0 | 6,000 | -0.1 | |
23/04/2021 |
11.90
|
257,100 | 11.99 | 12.12 | 11.90 | 0 | 200 | -0.0 | |
22/04/2021 |
11.99
|
257,300 | 12.87 | 12.87 | 11.99 | 0 | 18,400 | -0.3 | |
20/04/2021 |
12.87
|
473,200 | 12.92 | 13.31 | 12.70 | 0 | 16,300 | -0.2 | |
19/04/2021 |
12.92
|
684,900 | 12.43 | 13.00 | 12.34 | 2,600 | 7,200 | -0.1 | |
16/04/2021 |
12.43
|
579,300 | 12.43 | 12.65 | 12.21 | 6,600 | 0 | 0.1 | |
15/04/2021 |
12.43
|
409,600 | 12.96 | 13.14 | 12.26 | 4,600 | 0 | 0.1 | |
14/04/2021 |
12.96
|
356,100 | 13.40 | 13.40 | 12.74 | 0 | 200 | -0.0 | |
13/04/2021 |
13.40
|
468,700 | 13.58 | 14.02 | 13.22 | 800 | 5,600 | -0.1 | |
12/04/2021 |
13.58
|
407,100 | 14.11 | 14.11 | 13.49 | 0 | 21,200 | -0.3 | |
09/04/2021 |
14.11
|
301,800 | 14.37 | 14.42 | 13.93 | 0 | 10,200 | -0.2 | |
08/04/2021 |
14.37
|
373,600 | 14.33 | 14.46 | 14.33 | 5,000 | 0 | 0.1 | |
07/04/2021 |
14.33
|
490,000 | 14.19 | 14.46 | 13.62 | 600 | 12,900 | -0.2 | |
06/04/2021 |
14.19
|
347,500 | 14.50 | 14.50 | 14.11 | 300 | 16,000 | -0.3 | |
05/04/2021 |
14.50
|
300,900 | 14.99 | 14.99 | 14.50 | 2,400 | 3,300 | -0.0 | |
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/13 (Volume + 6.50%, Ratio=0.07) | |||||||||
02/04/2021 |
14.99
|
400,600 | 14.90 | 14.99 | 14.06 | 0 | 3,500 | -0.1 | |
01/04/2021 |
14.90
|
412,500 | 15.15 | 15.15 | 14.49 | 0 | 7,400 | -0.1 | |
31/03/2021 |
15.15
|
664,100 | 15.44 | 16.02 | 14.57 | 6,800 | 1,300 | 0.1 | |
30/03/2021 |
15.44
|
1,002,400 | 14.86 | 15.89 | 14.98 | 22,900 | 2,400 | 0.4 | |
29/03/2021 |
14.86
|
646,400 | 14.16 | 14.94 | 14.16 | 27,600 | 900 | 0.5 | |
26/03/2021 |
14.16
|
257,200 | 14.32 | 14.61 | 14.03 | 7,600 | 2,000 | 0.1 | |
25/03/2021 |
14.32
|
204,000 | 14.32 | 14.36 | 13.91 | 0 | 6,400 | -0.1 | |
24/03/2021 |
14.32
|
208,800 | 14.78 | 14.78 | 14.24 | 500 | 25,300 | -0.4 | |
23/03/2021 |
14.78
|
422,500 | 14.94 | 15.32 | 14.78 | 0 | 14,000 | -0.3 | |
22/03/2021 |
14.94
|
421,900 | 15.03 | 15.27 | 14.94 | 7,200 | 4,300 | 0.1 | |
19/03/2021 |
15.03
|
849,800 | 14.57 | 15.36 | 14.57 | 8,000 | 0 | 0.1 | |
18/03/2021 |
14.57
|
201,700 | 14.53 | 14.69 | 14.49 | 8,100 | 0 | 0.1 | |
17/03/2021 |
14.53
|
389,500 | 14.36 | 14.78 | 14.20 | 8,400 | 5,600 | 0.0 | |
16/03/2021 |
14.36
|
249,000 | 14.78 | 14.78 | 14.24 | 2,800 | 7,500 | -0.1 | |
15/03/2021 |
14.78
|
282,500 | 14.86 | 15.32 | 14.74 | 0 | 1,200 | -0.0 | |
12/03/2021 |
14.86
|
634,800 | 14.49 | 15.27 | 14.49 | 11,600 | 0 | 0.2 | |
11/03/2021 |
14.49
|
696,800 | 13.58 | 14.49 | 13.66 | 30,500 | 0 | 0.5 | |
10/03/2021 |
13.58
|
295,100 | 13.29 | 13.58 | 13.25 | 22,100 | 0 | 0.4 | |
09/03/2021 |
13.29
|
336,700 | 13.49 | 13.49 | 13.16 | 5,800 | 0 | 0.1 | |
08/03/2021 |
13.49
|
443,600 | 13.20 | 13.49 | 12.79 | 6,500 | 0 | 0.1 | |
05/03/2021 |
13.20
|
434,100 | 13.16 | 13.29 | 13.04 | 0 | 0 | 0 | |
04/03/2021 |
13.16
|
527,300 | 12.79 | 13.41 | 12.83 | 0 | 0 | 0 | |
03/03/2021 |
12.79
|
491,400 | 11.76 | 12.79 | 12.75 | 0 | 0 | 0 | |
02/03/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/03/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
26/02/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
25/02/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
24/02/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
23/02/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |