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) |
-0.10 | -1% | 145,900 | 0 | 0 |
9.60
10
9.90
|
2 tháng
(2024-07-22) |
-0.60 | -5.71% | 317,900 | 0 | 0 |
9.60
10.50
9.90
|
3 tháng
(2024-06-21) |
-0.70 | -6.60% | 456,900 | 100 | 0.0 |
9.60
10.90
9.90
|
6 tháng
(2024-03-25) |
-0.20 | -1.98% | 1,551,989 | 1,000 | 0.0 |
9.60
12.70
9.90
|
12 tháng
(2023-09-25) |
-0.96 | -8.83% | 2,415,874 | 1,200 | 0.0 |
8.59
12.70
9.90
|
24 tháng
(2022-09-30) |
1.11 | 12.68% | 8,820,665 | 7,300 | 0.1 |
6.61
12.70
9.90
|
36 tháng
(2021-10-05) |
-6.39 | -39.22% | 19,829,323 | -8,160 | -0.2 |
6.61
21.52
9.90
|
60 tháng
(2019-10-16) |
-4.04 | -28.99% | 36,272,644 | 18,276 | 0.2 |
6.61
21.65
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2021 |
18.85
|
69,106 | 18.76 | 19.15 | 18.46 | 0 | 0 | 0 | |
30/06/2021 |
18.76
|
44,932 | 19.35 | 19.55 | 18.76 | 0 | 0 | 0 | |
29/06/2021 |
19.35
|
237,552 | 18.36 | 19.35 | 18.46 | 0 | 0 | 0 | |
28/06/2021 |
18.36
|
119,320 | 18.26 | 18.46 | 18.16 | 0 | 0 | 0 | |
25/06/2021 |
18.26
|
49,800 | 18.36 | 18.66 | 18.06 | 0 | 0 | 0 | |
24/06/2021 |
18.36
|
48,317 | 18.46 | 18.46 | 18.26 | 0 | 0 | 0 | |
23/06/2021 |
18.46
|
35,244 | 18.66 | 18.66 | 18.36 | 0 | 0 | 0 | |
22/06/2021 |
18.66
|
37,913 | 18.46 | 18.76 | 18.26 | 0 | 0 | 0 | |
21/06/2021 |
18.46
|
35,300 | 18.85 | 18.85 | 18.16 | 0 | 0 | 0 | |
18/06/2021 |
18.85
|
131,353 | 18.76 | 19.25 | 18.46 | 0 | 1,900 | -0.0 | |
17/06/2021 |
18.76
|
58,500 | 18.46 | 18.76 | 18.26 | 0 | 0 | 0 | |
16/06/2021 |
18.46
|
69,832 | 19.05 | 19.05 | 18.36 | 0 | 100 | -0.0 | |
15/06/2021 |
19.05
|
77,324 | 19.35 | 19.35 | 19.05 | 0 | 100 | -0.0 | |
14/06/2021 |
19.35
|
104,363 | 20.14 | 20.53 | 19.05 | 0 | 0 | 0 | |
11/06/2021 |
20.14
|
93,797 | 19.74 | 21.72 | 19.25 | 0 | 0 | 0 | |
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
10/06/2021 |
19.74
|
77,710 | 18.62 | 20.24 | 19.25 | 2,000 | 0 | 0.0 | |
09/06/2021 |
18.62
|
154,883 | 17.15 | 18.96 | 15.93 | 2,900 | 0 | 0.1 | |
08/06/2021 |
17.15
|
218,590 | 19.83 | 19.83 | 16.89 | 0 | 1,000 | -0.0 | |
07/06/2021 |
19.83
|
161,665 | 21.21 | 21.65 | 18.27 | 0 | 500 | -0.0 | |
04/06/2021 |
21.21
|
149,232 | 21.65 | 22.51 | 20.78 | 100 | 0 | 0.0 | |
03/06/2021 |
21.65
|
348,544 | 20.35 | 22.17 | 19.74 | 2,500 | 200 | 0.1 | |
02/06/2021 |
20.35
|
319,909 | 21.21 | 22.08 | 19.05 | 300 | 0 | 0.0 | |
01/06/2021 |
21.21
|
466,365 | 19.92 | 22.77 | 19.92 | 1,600 | 5,600 | -0.1 | |
31/05/2021 |
19.92
|
395,200 | 17.40 | 19.92 | 17.40 | 200 | 0 | 0.0 | |
28/05/2021 |
17.40
|
412,000 | 15.67 | 17.40 | 15.59 | 500 | 0 | 0.0 | |
27/05/2021 |
15.67
|
413,121 | 14.03 | 15.76 | 14.11 | 0 | 0 | 0 | |
26/05/2021 |
14.03
|
245,412 | 13.85 | 14.20 | 13.51 | 0 | 0 | 0 | |
25/05/2021 |
13.85
|
179,311 | 13.68 | 14.29 | 13.59 | 1,500 | 0 | 0.0 | |
24/05/2021 |
13.68
|
341,300 | 12.38 | 14.03 | 12.38 | 0 | 0 | 0 | |
21/05/2021 |
12.38
|
280,409 | 11.69 | 12.47 | 11.69 | 0 | 0 | 0 | |
20/05/2021 |
11.69
|
45,900 | 11.34 | 11.69 | 11.34 | 0 | 0 | 0 | |
19/05/2021 |
11.34
|
53,702 | 11.69 | 11.69 | 11.34 | 0 | 0 | 0 | |
18/05/2021 |
11.69
|
32,200 | 11.69 | 11.78 | 11.52 | 0 | 0 | 0 | |
17/05/2021 |
11.69
|
55,400 | 11.86 | 11.95 | 11.60 | 0 | 0 | 0 | |
14/05/2021 |
11.86
|
101,800 | 11.78 | 12.04 | 11.78 | 0 | 0 | 0 | |
13/05/2021 |
11.78
|
134,600 | 12.04 | 12.12 | 11.78 | 0 | 0 | 0 | |
12/05/2021 |
12.04
|
36,500 | 12.04 | 12.12 | 12.04 | 0 | 0 | 0 | |
11/05/2021 |
12.04
|
28,200 | 12.12 | 12.21 | 11.95 | 0 | 0 | 0 | |
10/05/2021 |
12.12
|
54,410 | 12.04 | 12.12 | 12.04 | 0 | 0 | 0 | |
07/05/2021 |
12.04
|
22,700 | 12.21 | 12.30 | 11.86 | 0 | 0 | 0 | |
06/05/2021 |
12.21
|
38,300 | 12.12 | 12.30 | 11.95 | 0 | 0 | 0 | |
05/05/2021 |
12.12
|
32,500 | 12.12 | 12.47 | 11.95 | 5,600 | 0 | 0.1 | |
04/05/2021 |
12.12
|
18,000 | 12.12 | 12.21 | 11.60 | 0 | 0 | 0 | |
29/04/2021 |
12.12
|
45,260 | 11.95 | 12.56 | 11.86 | 0 | 0 | 0 | |
28/04/2021 |
11.95
|
42,400 | 11.60 | 11.95 | 11.60 | 0 | 0 | 0 | |
27/04/2021 |
11.60
|
22,900 | 11.52 | 11.86 | 11.26 | 0 | 0 | 0 | |
26/04/2021 |
11.52
|
27,720 | 12.12 | 12.12 | 11.52 | 0 | 8,900 | -0.1 | |
23/04/2021 |
12.12
|
20,800 | 12.30 | 12.30 | 11.86 | 0 | 0 | 0 | |
22/04/2021 |
12.30
|
163,900 | 12.73 | 12.90 | 11.69 | 0 | 0 | 0 | |
20/04/2021 |
12.73
|
33,927 | 12.90 | 12.90 | 12.56 | 0 | 0 | 0 | |
19/04/2021 |
12.90
|
32,000 | 12.90 | 12.90 | 12.64 | 0 | 0 | 0 | |
16/04/2021 |
12.90
|
20,601 | 13.25 | 13.34 | 12.73 | 0 | 0 | 0 | |
15/04/2021 |
13.25
|
86,000 | 13.25 | 13.59 | 13.16 | 0 | 0 | 0 | |
14/04/2021 |
13.25
|
47,240 | 13.25 | 13.42 | 13.08 | 0 | 0 | 0 | |
13/04/2021 |
13.25
|
84,406 | 13.85 | 13.85 | 13.25 | 0 | 0 | 0 | |
12/04/2021 |
13.85
|
94,171 | 12.64 | 13.85 | 12.64 | 0 | 0 | 0 | |
09/04/2021 |
12.64
|
56,900 | 12.56 | 12.73 | 12.30 | 0 | 0 | 0 | |
08/04/2021 |
12.56
|
58,400 | 12.56 | 12.64 | 12.38 | 0 | 100 | -0.0 | |
07/04/2021 |
12.56
|
50,614 | 12.82 | 12.82 | 12.38 | 0 | 0 | 0 | |
06/04/2021 |
12.82
|
76,376 | 12.90 | 13.08 | 12.47 | 0 | 0 | 0 | |
05/04/2021 |
12.90
|
152,451 | 12.30 | 12.99 | 12.56 | 0 | 0 | 0 | |
02/04/2021 |
12.30
|
91,413 | 11.78 | 12.30 | 11.86 | 100 | 0 | 0.0 | |
01/04/2021 |
11.78
|
74,900 | 11.60 | 11.78 | 11.43 | 0 | 0 | 0 | |
31/03/2021 |
11.60
|
26,389 | 11.60 | 11.60 | 11.34 | 0 | 0 | 0 | |
30/03/2021 |
11.60
|
24,700 | 11.52 | 11.60 | 11.34 | 0 | 0 | 0 | |
29/03/2021 |
11.52
|
47,692 | 11.34 | 11.52 | 11.17 | 6,900 | 0 | 0.1 | |
26/03/2021 |
11.34
|
27,200 | 11.26 | 11.43 | 10.91 | 0 | 0 | 0 | |
25/03/2021 |
11.26
|
11,510 | 11.43 | 11.43 | 11.17 | 0 | 0 | 0 | |
24/03/2021 |
11.43
|
51,428 | 11.26 | 11.78 | 11.08 | 0 | 0 | 0 | |
23/03/2021 |
11.26
|
114,400 | 11.52 | 11.52 | 11.08 | 0 | 0 | 0 | |
22/03/2021 |
11.52
|
27,800 | 11.78 | 11.78 | 11.52 | 0 | 0 | 0 | |
19/03/2021 |
11.78
|
39,025 | 11.86 | 11.86 | 11.60 | 0 | 0 | 0 | |
18/03/2021 |
11.86
|
186,240 | 11.60 | 11.95 | 11.69 | 0 | 0 | 0 | |
17/03/2021 |
11.60
|
122,400 | 11.43 | 11.60 | 11.43 | 0 | 0 | 0 | |
16/03/2021 |
11.43
|
74,809 | 11.34 | 11.60 | 11.34 | 0 | 1,000 | -0.0 | |
15/03/2021 |
11.34
|
129,700 | 11.34 | 11.43 | 11.26 | 0 | 0 | 0 | |
12/03/2021 |
11.34
|
58,837 | 11.34 | 11.43 | 11.26 | 0 | 0 | 0 | |
11/03/2021 |
11.34
|
71,171 | 11.26 | 11.34 | 11.17 | 0 | 0 | 0 | |
10/03/2021 |
11.26
|
23,100 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 | |
09/03/2021 |
11.26
|
22,250 | 11.26 | 11.26 | 11.08 | 0 | 0 | 0 | |
08/03/2021 |
11.26
|
16,500 | 10.82 | 11.43 | 11.08 | 0 | 0 | 0 | |
05/03/2021 |
10.82
|
34,750 | 11.43 | 11.60 | 10.82 | 0 | 0 | 0 | |
04/03/2021 |
11.43
|
11,900 | 10.82 | 11.69 | 11.34 | 0 | 0 | 0 | |
03/03/2021 |
10.82
|
20,700 | 11.43 | 11.52 | 10.82 | 0 | 0 | 0 | |
02/03/2021 |
11.43
|
13,800 | 11.69 | 11.69 | 11.26 | 0 | 0 | 0 | |
01/03/2021 |
11.69
|
16,255 | 11.69 | 11.69 | 11.26 | 0 | 0 | 0 | |
26/02/2021 |
11.69
|
26,200 | 11.69 | 11.69 | 10.04 | 0 | 0 | 0 | |
25/02/2021 |
11.69
|
36,710 | 11.26 | 11.69 | 11.26 | 0 | 0 | 0 | |
24/02/2021 |
11.26
|
10,100 | 11.00 | 11.34 | 11.00 | 0 | 0 | 0 | |
23/02/2021 |
11.00
|
10,900 | 10.82 | 11.00 | 10.65 | 1,000 | 0 | 0.0 | |
22/02/2021 |
10.82
|
9,100 | 10.39 | 10.82 | 10.30 | 0 | 0 | 0 | |
19/02/2021 |
10.39
|
6,600 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 | |
18/02/2021 |
10.39
|
9,600 | 10.22 | 10.39 | 10.22 | 0 | 0 | 0 | |
17/02/2021 |
10.22
|
7,400 | 10.22 | 10.39 | 10.13 | 0 | 0 | 0 | |
09/02/2021 |
10.22
|
7,700 | 10.22 | 10.39 | 9.87 | 0 | 0 | 0 | |
08/02/2021 |
10.22
|
9,200 | 10.30 | 10.39 | 10.22 | 0 | 0 | 0 | |
05/02/2021 |
10.30
|
6,600 | 9.87 | 10.39 | 9.96 | 0 | 0 | 0 | |
04/02/2021 |
9.87
|
6,150 | 10.22 | 10.39 | 9.87 | 0 | 0 | 0 | |
03/02/2021 |
10.22
|
8,300 | 9.96 | 10.39 | 9.96 | 0 | 0 | 0 | |
02/02/2021 |
9.96
|
2,800 | 9.70 | 9.96 | 9.70 | 0 | 0 | 0 |