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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9.13
|
562,600 | 9.12 | 9.19 | 9.12 | 17,000 | 7,000 | 0.1 | |
18/09/2024 |
9.11
|
856,100 | 9.03 | 9.19 | 9.03 | 41,900 | 3,700 | 0.3 | |
17/09/2024 |
9.03
|
1,053,600 | 9 | 9.08 | 8.96 | 61,800 | 227,600 | -1.5 | |
16/09/2024 |
8.95
|
404,100 | 9.03 | 9.10 | 8.95 | 0 | 0 | 0 | |
13/09/2024 |
9.02
|
525,800 | 9.05 | 9.09 | 9 | 54,300 | 1,900 | 0.5 | |
12/09/2024 |
9.01
|
576,300 | 9.08 | 9.08 | 9 | 400 | 6,300 | -0.1 | |
11/09/2024 |
9
|
1,156,800 | 8.95 | 9.06 | 8.89 | 4,100 | 47,300 | -0.4 | |
10/09/2024 |
9.01
|
1,027,700 | 9.15 | 9.16 | 8.98 | 12,800 | 39,600 | -0.2 | |
09/09/2024 |
9.02
|
528,200 | 9.10 | 9.10 | 9.02 | 19,500 | 14,100 | 0.0 | |
06/09/2024 |
9.04
|
766,900 | 9.12 | 9.16 | 9 | 36,000 | 200 | 0.3 | |
05/09/2024 |
9.12
|
572,400 | 9.19 | 9.27 | 9.09 | 7,400 | 2,400 | 0.0 | |
04/09/2024 |
9.18
|
850,000 | 9.22 | 9.28 | 9.10 | 300 | 75,900 | -0.7 | |
30/08/2024 |
9.38
|
667,000 | 9.45 | 9.51 | 9.38 | 23,700 | 7,800 | 0.1 | |
29/08/2024 |
9.43
|
770,700 | 9.55 | 9.59 | 9.42 | 9,200 | 164,700 | -1.5 | |
28/08/2024 |
9.51
|
2,464,000 | 9.42 | 9.55 | 9.39 | 78,400 | 12,100 | 0.6 | |
27/08/2024 |
9.46
|
840,500 | 9.45 | 9.50 | 9.38 | 7,600 | 29,401 | -0.2 | |
26/08/2024 |
9.45
|
1,618,100 | 9.40 | 9.58 | 9.37 | 116,300 | 56,900 | 0.6 | |
23/08/2024 |
9.32
|
1,236,100 | 9.35 | 9.49 | 9.28 | 3,500 | 112,900 | -1.0 | |
22/08/2024 |
9.36
|
1,101,100 | 9.47 | 9.50 | 9.31 | 6,900 | 28,960 | -0.2 | |
21/08/2024 |
9.54
|
956,200 | 9.55 | 9.62 | 9.46 | 800 | 58,100 | -0.5 | |
20/08/2024 |
9.53
|
1,609,300 | 9.27 | 9.70 | 9.27 | 3,800 | 24,500 | -0.2 | |
19/08/2024 |
9.30
|
572,500 | 9.41 | 9.41 | 9.21 | 900 | 4,000 | -0.0 | |
16/08/2024 |
9.27
|
1,466,800 | 8.92 | 9.29 | 8.92 | 184,600 | 9,500 | 1.6 | |
15/08/2024 |
8.90
|
485,500 | 8.87 | 8.97 | 8.83 | 6,400 | 500 | 0.1 | |
14/08/2024 |
8.90
|
367,300 | 8.91 | 9.04 | 8.88 | 3,300 | 10,100 | -0.1 | |
13/08/2024 |
8.90
|
524,100 | 8.86 | 9.05 | 8.83 | 7,700 | 34,400 | -0.2 | |
12/08/2024 |
8.86
|
399,200 | 8.84 | 8.92 | 8.83 | 20 | 2,100 | -0.0 | |
09/08/2024 |
8.84
|
587,200 | 8.93 | 8.93 | 8.80 | 4,600 | 50,300 | -0.4 | |
08/08/2024 |
8.81
|
624,800 | 8.83 | 8.95 | 8.74 | 6,700 | 30,100 | -0.2 | |
07/08/2024 |
8.83
|
605,300 | 8.78 | 8.85 | 8.72 | 0 | 700 | -0.0 | |
06/08/2024 |
8.72
|
1,250,300 | 8.63 | 8.80 | 8.60 | 76,100 | 8,600 | 0.6 | |
05/08/2024 |
8.60
|
2,402,600 | 8.85 | 9.08 | 8.60 | 37,800 | 81,000 | -0.4 | |
02/08/2024 |
9.24
|
946,500 | 9.13 | 9.26 | 9.05 | 18,400 | 12,800 | 0.1 | |
01/08/2024 |
9.23
|
1,107,500 | 9.63 | 9.69 | 9.20 | 2,900 | 9,700 | -0.1 | |
31/07/2024 |
9.62
|
1,181,700 | 9.62 | 9.76 | 9.58 | 72,500 | 100 | 0.7 | |
30/07/2024 |
9.62
|
815,700 | 9.81 | 9.84 | 9.58 | 1,800 | 41,100 | -0.4 | |
29/07/2024 |
9.81
|
395,400 | 9.88 | 9.90 | 9.80 | 800 | 0 | 0.0 | |
26/07/2024 |
9.79
|
501,200 | 9.67 | 9.80 | 9.67 | 2,000 | 10,100 | -0.1 | |
25/07/2024 |
9.67
|
410,800 | 9.66 | 9.67 | 9.57 | 400 | 2,500 | -0.0 | |
24/07/2024 |
9.65
|
819,300 | 9.57 | 9.85 | 9.40 | 32,200 | 10,100 | 0.2 | |
23/07/2024 |
9.58
|
673,800 | 9.78 | 9.78 | 9.57 | 0 | 6,900 | -0.1 | |
22/07/2024 |
9.60
|
1,208,700 | 9.80 | 9.85 | 9.51 | 35,800 | 0 | 0.3 | |
19/07/2024 |
9.80
|
1,319,000 | 10.05 | 10.10 | 9.77 | 12,100 | 13,000 | -0.0 | |
18/07/2024 |
10
|
1,409,300 | 9.92 | 10 | 9.80 | 9,500 | 260,800 | -2.5 | |
17/07/2024 |
9.82
|
3,251,200 | 10.35 | 10.45 | 9.70 | 14,000 | 856,700 | -8.6 | |
16/07/2024 |
10.30
|
1,308,800 | 10.50 | 10.55 | 10.30 | 3,300 | 310,500 | -3.2 | |
15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
15/07/2024 |
10.45
|
1,242,800 | 10.70 | 10.70 | 10.35 | 2,000 | 45,500 | -0.5 | |
12/07/2024 |
10.45
|
2,862,500 | 10.50 | 10.73 | 10.36 | 390,500 | 100 | 4.5 | |
11/07/2024 |
10.50
|
2,753,700 | 10.41 | 10.55 | 10.32 | 0 | 0 | 0 | |
10/07/2024 |
10.27
|
1,316,700 | 10.45 | 10.45 | 10.27 | 3,500 | 88,700 | -1.0 | |
09/07/2024 |
10.36
|
1,819,900 | 10.27 | 10.59 | 10.27 | 23,600 | 69,800 | -0.5 | |
08/07/2024 |
10.27
|
1,209,000 | 10.45 | 10.45 | 10.27 | 1,600 | 37,560 | -0.4 | |
05/07/2024 |
10.32
|
1,221,800 | 10.27 | 10.36 | 10.18 | 2,400 | 800 | 0.0 | |
04/07/2024 |
10.27
|
981,700 | 10.32 | 10.41 | 10.23 | 63,400 | 1,200 | 0.7 | |
03/07/2024 |
10.32
|
713,000 | 10.32 | 10.36 | 10.23 | 13,200 | 800 | 0.1 | |
02/07/2024 |
10.23
|
958,900 | 10.14 | 10.23 | 10.09 | 2,400 | 11,700 | -0.1 | |
01/07/2024 |
10.09
|
858,100 | 10.05 | 10.09 | 9.91 | 27,700 | 10,700 | 0.2 | |
28/06/2024 |
9.95
|
1,393,600 | 10.18 | 10.18 | 9.91 | 1,600 | 46,377 | -0.5 | |
27/06/2024 |
10.09
|
997,300 | 10.18 | 10.18 | 10.09 | 120,400 | 62,800 | 0.6 | |
26/06/2024 |
10.14
|
1,546,500 | 10.09 | 10.23 | 10 | 71,500 | 278,100 | -2.3 | |
25/06/2024 |
10.09
|
1,277,100 | 10 | 10.14 | 9.95 | 74,600 | 800 | 0.8 | |
24/06/2024 |
9.95
|
4,776,300 | 10.45 | 10.55 | 9.95 | 32,100 | 465,400 | -4.9 | |
21/06/2024 |
10.45
|
2,119,000 | 10.50 | 10.64 | 10.45 | 0 | 15,400 | -0.2 | |
20/06/2024 |
10.50
|
2,908,000 | 10.68 | 10.73 | 10.41 | 11,000 | 0 | 0.1 | |
19/06/2024 |
10.64
|
2,432,100 | 10.64 | 11 | 10.64 | 2,900 | 42,300 | -0.5 | |
18/06/2024 |
10.59
|
1,921,900 | 10.59 | 10.73 | 10.59 | 42,500 | 32,500 | 0.1 | |
17/06/2024 |
10.55
|
2,371,000 | 10.68 | 10.77 | 10.55 | 41,200 | 0 | 0.5 | |
14/06/2024 |
10.68
|
3,979,100 | 10.95 | 11.09 | 10.68 | 121,200 | 28,600 | 1.1 | |
13/06/2024 |
10.95
|
2,787,000 | 11.09 | 11.23 | 10.95 | 0 | 0 | 0 | |
12/06/2024 |
11.05
|
3,309,100 | 10.95 | 11.09 | 10.86 | 2,200 | 104,500 | -1.2 | |
11/06/2024 |
10.95
|
3,108,700 | 11.32 | 11.36 | 10.91 | 2,300 | 13,100 | -0.1 | |
10/06/2024 |
11.27
|
6,526,100 | 10.95 | 11.41 | 10.91 | 131,800 | 180,900 | -0.6 | |
07/06/2024 |
10.91
|
2,441,100 | 11 | 11 | 10.82 | 108,200 | 0 | 1.3 | |
06/06/2024 |
10.86
|
3,466,300 | 10.95 | 11.09 | 10.82 | 11,200 | 0 | 0.1 | |
05/06/2024 |
10.95
|
3,427,500 | 11.05 | 11.14 | 10.91 | 167,907 | 0 | 2.0 | |
04/06/2024 |
11
|
2,862,500 | 11.14 | 11.23 | 10.95 | 200 | 17,900 | -0.2 | |
03/06/2024 |
11.05
|
3,710,900 | 11.27 | 11.27 | 11 | 2,800 | 158,800 | -1.9 | |
31/05/2024 |
11.09
|
3,481,200 | 11.27 | 11.27 | 11 | 10,800 | 62,300 | -0.6 | |
30/05/2024 |
11.18
|
5,707,900 | 10.95 | 11.23 | 10.77 | 20,200 | 2,500 | 0.2 | |
29/05/2024 |
10.95
|
7,267,900 | 10.77 | 11.23 | 10.77 | 237,700 | 179,200 | 0.7 | |
28/05/2024 |
10.77
|
2,641,800 | 10.73 | 10.77 | 10.59 | 336,000 | 12,700 | 3.8 | |
27/05/2024 |
10.55
|
1,931,600 | 10.59 | 10.68 | 10.41 | 0 | 155,000 | -1.8 | |
24/05/2024 |
10.50
|
5,647,600 | 10.82 | 11.05 | 10.36 | 114,600 | 242,400 | -1.5 | |
23/05/2024 |
10.91
|
3,551,900 | 10.82 | 11 | 10.73 | 120,600 | 101,700 | 0.2 | |
22/05/2024 |
10.77
|
4,661,100 | 11.09 | 11.27 | 10.73 | 128,100 | 182,700 | -0.7 | |
21/05/2024 |
11
|
5,460,700 | 10.77 | 11.05 | 10.59 | 156,100 | 118,400 | 0.4 | |
20/05/2024 |
10.77
|
5,000,300 | 10.82 | 11.14 | 10.73 | 180,800 | 121,600 | 0.7 | |
17/05/2024 |
10.64
|
4,418,400 | 10.45 | 10.82 | 10.45 | 45,100 | 293,900 | -3.0 | |
16/05/2024 |
10.50
|
3,267,700 | 10.59 | 10.64 | 10.45 | 28,500 | 63,600 | -0.4 | |
15/05/2024 |
10.45
|
3,112,700 | 10.41 | 10.59 | 10.27 | 13,700 | 36,726 | -0.3 | |
14/05/2024 |
10.27
|
3,600,300 | 10.45 | 10.55 | 10.27 | 66,100 | 64,800 | 0.0 | |
13/05/2024 |
10.50
|
3,843,800 | 10.68 | 10.68 | 10.32 | 91,100 | 6,500 | 1.0 | |
10/05/2024 |
10.59
|
2,157,000 | 10.68 | 10.73 | 10.45 | 24,100 | 36,206 | -0.1 | |
09/05/2024 |
10.68
|
8,658,000 | 10.59 | 11 | 10.55 | 508,100 | 332,700 | 2.1 | |
08/05/2024 |
10.41
|
4,748,300 | 10.55 | 10.73 | 10.27 | 0 | 562,100 | -6.5 | |
07/05/2024 |
10.55
|
8,496,100 | 10.18 | 10.55 | 9.95 | 12,400 | 22,040 | -0.1 | |
06/05/2024 |
10.23
|
4,710,600 | 10.05 | 10.27 | 10 | 371,300 | 26,800 | 3.8 | |
03/05/2024 |
10
|
1,546,600 | 10.18 | 10.23 | 10 | 100,400 | 54,100 | 0.5 | |
02/05/2024 |
10.05
|
807,800 | 10 | 10.14 | 9.95 | 300 | 45,300 | -0.5 | |
26/04/2024 |
10.05
|
1,354,800 | 10.05 | 10.14 | 9.91 | 5,900 | 43,900 | -0.4 |