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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
10
|
18,100 | 10.05 | 10.70 | 10 | 0 | 0 | 0 | |
06/07/2021 |
10.05
|
216,900 | 9.42 | 10.05 | 9.43 | 0 | 0 | 0 | |
05/07/2021 |
9.42
|
11,800 | 9.69 | 9.70 | 9.30 | 0 | 1,500 | 0 | |
02/07/2021 |
9.69
|
3,100 | 9.72 | 9.72 | 9.35 | 0 | 0 | 0 | |
01/07/2021 |
9.72
|
2,400 | 9.65 | 9.73 | 9.20 | 0 | 0 | 0 | |
30/06/2021 |
9.65
|
3,600 | 9.66 | 9.70 | 9.65 | 0 | 0 | 0 | |
29/06/2021 |
9.66
|
33,900 | 9.66 | 9.66 | 9.20 | 0 | 0 | 0 | |
28/06/2021 |
9.66
|
11,600 | 9.70 | 9.75 | 9.41 | 0 | 0 | 0 | |
25/06/2021 |
9.70
|
13,300 | 9.65 | 9.70 | 9.50 | 0 | 0 | 0 | |
24/06/2021 |
9.65
|
50,600 | 9.55 | 9.70 | 9.41 | 0 | 0 | 0 | |
23/06/2021 |
9.55
|
17,000 | 9.30 | 9.55 | 9.30 | 0 | 0 | 0 | |
22/06/2021 |
9.30
|
19,600 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 | |
21/06/2021 |
9.60
|
11,600 | 9.35 | 9.90 | 9.31 | 0 | 0 | 0 | |
18/06/2021 |
9.35
|
9,300 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 | |
17/06/2021 |
9.60
|
16,500 | 9.40 | 9.80 | 9 | 0 | 0 | 0 | |
16/06/2021 |
9.40
|
8,300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
15/06/2021 |
9.80
|
17,300 | 9.62 | 9.80 | 9.60 | 300 | 0 | 0.0 | |
14/06/2021 |
9.62
|
30,200 | 9.50 | 10 | 9.50 | 3,000 | 0 | 0.0 | |
11/06/2021 |
9.50
|
11,900 | 9.50 | 9.60 | 9.40 | 1,200 | 0 | 0.0 | |
10/06/2021 |
9.50
|
16,700 | 9.61 | 9.61 | 9.20 | 0 | 0 | 0 | |
09/06/2021 |
9.61
|
17,300 | 10 | 10 | 9.61 | 0 | 0 | 0 | |
08/06/2021 |
10
|
54,000 | 10.60 | 10.80 | 9.88 | 0 | 0 | 0 | |
07/06/2021 |
10.60
|
163,900 | 10.30 | 11 | 10.30 | 0 | 6,200 | -0.1 | |
04/06/2021 |
10.30
|
45,500 | 9.63 | 10.30 | 10.30 | 0 | 300 | -0.0 | |
03/06/2021 |
9.63
|
67,400 | 9 | 9.63 | 9 | 0 | 0 | 0 | |
02/06/2021 |
9
|
81,700 | 8.80 | 9.02 | 8.80 | 0 | 0 | 0 | |
01/06/2021 |
8.80
|
35,400 | 8.80 | 8.86 | 8.25 | 0 | 1,600 | -0.0 | |
31/05/2021 |
8.80
|
73,100 | 8.50 | 9 | 8.68 | 0 | 0 | 0 | |
28/05/2021 |
8.50
|
54,800 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 | |
27/05/2021 |
8.50
|
38,300 | 8.68 | 8.68 | 8.11 | 1,600 | 0 | 0.0 | |
26/05/2021 |
8.68
|
4,900 | 8.79 | 8.79 | 8.34 | 0 | 0 | 0 | |
25/05/2021 |
8.79
|
24,800 | 8.61 | 8.79 | 8.30 | 0 | 0 | 0 | |
24/05/2021 |
8.61
|
37,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
21/05/2021 |
8.80
|
39,500 | 8.90 | 8.90 | 8.28 | 0 | 800 | -0.0 | |
20/05/2021 |
8.90
|
2,600 | 8.90 | 8.90 | 8.70 | 200 | 0 | 0.0 | |
19/05/2021 |
8.90
|
3,300 | 8.48 | 9 | 8.90 | 0 | 0 | 0 | |
18/05/2021 |
8.48
|
4,500 | 9.10 | 9.10 | 8.48 | 0 | 0 | 0 | |
17/05/2021 |
9.10
|
5,200 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
14/05/2021 |
9.20
|
20,400 | 9.06 | 9.20 | 8.70 | 0 | 0 | 0 | |
13/05/2021 |
9.06
|
13,200 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 | |
12/05/2021 |
9.07
|
13,200 | 9.08 | 9.09 | 8.60 | 0 | 0 | 0 | |
11/05/2021 |
9.08
|
13,300 | 9.20 | 9.24 | 9.05 | 0 | 0 | 0 | |
10/05/2021 |
9.20
|
18,800 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 | |
07/05/2021 |
9.55
|
13,800 | 10.25 | 10.25 | 9.55 | 0 | 0 | 0 | |
06/05/2021 |
10.25
|
7,800 | 10.25 | 10.25 | 9.80 | 0 | 0 | 0 | |
05/05/2021 |
10.25
|
36,600 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
04/05/2021 |
10.10
|
57,900 | 9.50 | 10.15 | 8.85 | 0 | 0 | 0 | |
29/04/2021 |
9.50
|
20,300 | 9.39 | 10 | 9.05 | 0 | 0 | 0 | |
28/04/2021 |
9.39
|
17,200 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 | |
27/04/2021 |
9.30
|
2,900 | 9.30 | 9.50 | 9 | 0 | 0 | 0 | |
26/04/2021 |
9.30
|
27,300 | 9.85 | 9.85 | 9.25 | 0 | 0 | 0 | |
23/04/2021 |
9.85
|
5,200 | 9.80 | 10 | 9.36 | 0 | 0 | 0 | |
22/04/2021 |
9.80
|
17,800 | 9.90 | 10.05 | 9.60 | 0 | 0 | 0 | |
20/04/2021 |
9.90
|
24,700 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
19/04/2021 |
10
|
7,000 | 10 | 10.30 | 9.91 | 0 | 0 | 0 | |
16/04/2021 |
10
|
30,300 | 10.15 | 10.15 | 9.91 | 0 | 0 | 0 | |
15/04/2021 |
10.15
|
32,900 | 10.25 | 10.40 | 10.15 | 5,000 | 0 | 0.1 | |
14/04/2021 |
10.25
|
51,800 | 10.30 | 10.35 | 10 | 0 | 0 | 0 | |
13/04/2021 |
10.30
|
19,900 | 10.40 | 10.55 | 10.25 | 0 | 0 | 0 | |
12/04/2021 |
10.40
|
45,000 | 10.25 | 10.40 | 10.10 | 0 | 0 | 0 | |
09/04/2021 |
10.25
|
39,100 | 10.25 | 10.25 | 9.90 | 0 | 0 | 0 | |
08/04/2021 |
10.25
|
50,000 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
07/04/2021 |
10.30
|
76,200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
06/04/2021 |
10.70
|
51,300 | 11.10 | 11.10 | 10.40 | 0 | 500 | -0.0 | |
05/04/2021 |
11.10
|
80,900 | 10.85 | 11.60 | 10.80 | 0 | 0 | 0 | |
02/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
02/04/2021 |
10.85
|
78,800 | 10.17 | 10.85 | 10.60 | 0 | 5,100 | -0.1 | |
01/04/2021 |
10.17
|
33,200 | 10.34 | 10.34 | 10.17 | 0 | 0 | 0 | |
31/03/2021 |
10.34
|
60,000 | 10.26 | 10.52 | 9.66 | 1,600 | 0 | 0.0 | |
30/03/2021 |
10.26
|
63,500 | 10.52 | 10.52 | 10.26 | 0 | 0 | 0 | |
29/03/2021 |
10.52
|
65,300 | 10.04 | 10.69 | 10.13 | 0 | 0 | 0 | |
26/03/2021 |
10.04
|
42,400 | 10.26 | 10.34 | 9.57 | 0 | 0 | 0 | |
25/03/2021 |
10.26
|
22,400 | 10.43 | 10.43 | 10.17 | 0 | 0 | 0 | |
24/03/2021 |
10.43
|
77,300 | 10.60 | 10.60 | 10.17 | 0 | 0 | 0 | |
23/03/2021 |
10.60
|
30,600 | 10.60 | 10.69 | 10.43 | 1,000 | 0 | 0.0 | |
22/03/2021 |
10.60
|
80,300 | 10.86 | 10.91 | 10.60 | 0 | 0 | 0 | |
19/03/2021 |
10.86
|
95,000 | 10.52 | 11.21 | 10.60 | 0 | 0 | 0 | |
18/03/2021 |
10.52
|
104,800 | 10.26 | 10.69 | 10.34 | 0 | 0 | 0 | |
17/03/2021 |
10.26
|
73,800 | 10.26 | 10.52 | 9.91 | 0 | 0 | 0 | |
16/03/2021 |
10.26
|
47,500 | 10.26 | 10.26 | 10 | 0 | 0 | 0 | |
15/03/2021 |
10.26
|
48,400 | 10.52 | 10.52 | 10.17 | 1,500 | 0 | 0.0 | |
12/03/2021 |
10.52
|
67,700 | 10.43 | 10.52 | 10.09 | 1,100 | 0 | 0.0 | |
11/03/2021 |
10.43
|
103,100 | 10.60 | 10.78 | 10 | 100 | 0 | 0.0 | |
10/03/2021 |
10.60
|
126,100 | 10.17 | 10.86 | 10 | 500 | 0 | 0.0 | |
09/03/2021 |
10.17
|
316,500 | 10.91 | 10.91 | 10.17 | 2,000 | 7,600 | -0.1 | |
08/03/2021 |
10.91
|
180,200 | 11.72 | 12.54 | 10.91 | 0 | 0 | 0 | |
05/03/2021 |
11.72
|
90,900 | 10.99 | 11.72 | 11.72 | 0 | 0 | 0 | |
04/03/2021 |
10.99
|
122,400 | 10.30 | 10.99 | 10.99 | 0 | 1,600 | -0.0 | |
03/03/2021 |
10.30
|
167,500 | 9.66 | 10.30 | 9.66 | 0 | 0 | 0 | |
02/03/2021 |
9.66
|
317,100 | 9.05 | 9.66 | 9.18 | 7,600 | 1,600 | 0.1 | |
01/03/2021 |
9.05
|
160,100 | 8.48 | 9.05 | 8.71 | 1,600 | 0 | 0.0 | |
26/02/2021 |
8.48
|
113,900 | 7.93 | 8.48 | 8.09 | 0 | 0 | 0 | |
25/02/2021 |
7.93
|
252,200 | 7.41 | 7.93 | 7.58 | 0 | 77,500 | -0.7 | |
24/02/2021 |
7.41
|
33,100 | 7.37 | 7.51 | 7.38 | 0 | 0 | 0 | |
23/02/2021 |
7.37
|
18,100 | 7.16 | 7.37 | 7.16 | 0 | 0 | 0 | |
22/02/2021 |
7.16
|
9,500 | 7.58 | 7.58 | 7.16 | 0 | 0 | 0 | |
19/02/2021 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 500 | 0 | 0.0 | |
18/02/2021 |
7.58
|
50,900 | 7.59 | 7.59 | 7.16 | 0 | 0 | 0 | |
17/02/2021 |
7.59
|
4,100 | 7.59 | 7.59 | 7.16 | 0 | 0 | 0 | |
09/02/2021 |
7.59
|
38,300 | 7.24 | 7.59 | 7.24 | 0 | 0 | 0 | |
08/02/2021 |
7.24
|
22,300 | 7.38 | 7.57 | 7.24 | 0 | 0 | 0 |