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) |
1 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
13
|
30,800 | 13 | 13.05 | 13 | 0 | 0 | 0 | |
18/09/2024 |
13
|
32,200 | 13 | 13.05 | 13 | 0 | 0 | 0 | |
17/09/2024 |
13
|
23,500 | 12.40 | 13.10 | 12.40 | 0 | 0 | 0 | |
16/09/2024 |
13
|
25,200 | 13 | 13 | 13 | 0 | 0 | 0 | |
13/09/2024 |
13.10
|
12,400 | 13.15 | 13.20 | 13 | 0 | 0 | 0 | |
12/09/2024 |
13.15
|
14,700 | 13.20 | 13.30 | 12.70 | 0 | 0 | 0 | |
11/09/2024 |
13
|
19,000 | 12.65 | 13 | 12.65 | 0 | 0 | 0 | |
10/09/2024 |
12.65
|
24,000 | 12.60 | 12.65 | 12.50 | 0 | 0 | 0 | |
09/09/2024 |
12.60
|
14,000 | 12.60 | 12.60 | 12 | 0 | 0 | 0 | |
06/09/2024 |
12.60
|
10,400 | 12.55 | 12.60 | 12.50 | 0 | 0 | 0 | |
05/09/2024 |
12.60
|
22,400 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 | |
04/09/2024 |
12.50
|
17,000 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 | |
30/08/2024 |
12.50
|
13,600 | 12.45 | 12.70 | 12.45 | 0 | 0 | 0 | |
29/08/2024 |
12.45
|
16,000 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 | |
28/08/2024 |
12.40
|
25,200 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 | |
27/08/2024 |
12.10
|
18,400 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 | |
26/08/2024 |
11.90
|
62,100 | 11.95 | 12 | 11.90 | 0 | 0 | 0 | |
23/08/2024 |
11.95
|
10,700 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
22/08/2024 |
11.80
|
23,400 | 11.60 | 11.95 | 11.55 | 0 | 0 | 0 | |
21/08/2024 |
11.80
|
8,800 | 11.55 | 12 | 11.55 | 0 | 2,646 | -0.0 | |
20/08/2024 |
12
|
5,100 | 11.90 | 12 | 11.50 | 0 | 0 | 0 | |
19/08/2024 |
12
|
5,400 | 12.25 | 12.25 | 12 | 0 | 0 | 0 | |
16/08/2024 |
11.95
|
16,000 | 11.90 | 11.95 | 11.55 | 0 | 0 | 0 | |
15/08/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
14/08/2024 |
12.15
|
600 | 12.25 | 12.25 | 12.15 | 0 | 0 | 0 | |
13/08/2024 |
11.60
|
25,000 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 | |
12/08/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
09/08/2024 |
12.25
|
2,600 | 12.20 | 12.25 | 12.20 | 0 | 0 | 0 | |
08/08/2024 |
11.90
|
6,800 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 | |
07/08/2024 |
12.10
|
1,400 | 12 | 12.10 | 11.90 | 0 | 0 | 0 | |
06/08/2024 |
12.10
|
3,900 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 | |
05/08/2024 |
11.90
|
8,500 | 11.65 | 12.25 | 11.65 | 0 | 0 | 0 | |
02/08/2024 |
12.35
|
2,000 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 | |
01/08/2024 |
12.50
|
6,400 | 12.15 | 12.50 | 12 | 0 | 0 | 0 | |
31/07/2024 |
12.20
|
3,300 | 12 | 12.20 | 12 | 0 | 0 | 0 | |
30/07/2024 |
12.25
|
12,600 | 12.25 | 12.25 | 12 | 0 | 0 | 0 | |
29/07/2024 |
12
|
3,700 | 12.35 | 12.35 | 12 | 0 | 0 | 0 | |
26/07/2024 |
12.25
|
2,300 | 12 | 12.40 | 11.90 | 0 | 0 | 0 | |
25/07/2024 |
12
|
2,100 | 11.70 | 12.10 | 11.70 | 0 | 0 | 0 | |
24/07/2024 |
12.10
|
5,300 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 | |
23/07/2024 |
12.10
|
33,700 | 12.75 | 12.75 | 12 | 0 | 0 | 0 | |
22/07/2024 |
12.10
|
38,100 | 12.60 | 12.70 | 12 | 0 | 0 | 0 | |
19/07/2024 |
12.60
|
23,500 | 13.05 | 13.10 | 12.60 | 0 | 0 | 0 | |
18/07/2024 |
13
|
70,300 | 14 | 14.10 | 12.80 | 0 | 0 | 0 | |
17/07/2024 |
13.65
|
115,800 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/07/2024 |
12.80
|
93,600 | 12.10 | 12.80 | 12.10 | 0 | 0 | 0 | |
15/07/2024 |
12
|
9,900 | 11.95 | 12 | 11.80 | 0 | 0 | 0 | |
12/07/2024 |
11.90
|
5,700 | 11.95 | 12 | 11.70 | 0 | 0 | 0 | |
11/07/2024 |
11.60
|
13,600 | 12 | 12.10 | 11.60 | 0 | 0 | 0 | |
10/07/2024 |
11.80
|
7,300 | 11.95 | 12 | 11.80 | 0 | 0 | 0 | |
09/07/2024 |
11.95
|
10,800 | 12 | 12.05 | 11.50 | 0 | 0 | 0 | |
08/07/2024 |
12.10
|
12,400 | 12.20 | 12.20 | 11.75 | 0 | 0 | 0 | |
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
05/07/2024 |
12.25
|
19,300 | 12.35 | 12.35 | 11.35 | 0 | 0 | 0 | |
04/07/2024 |
11.67
|
11,100 | 11.93 | 11.93 | 11.58 | 0 | 0 | 0 | |
03/07/2024 |
11.58
|
18,100 | 11.84 | 11.84 | 11.40 | 0 | 0 | 0 | |
02/07/2024 |
11.67
|
15,800 | 11.49 | 12.11 | 11.49 | 0 | 0 | 0 | |
01/07/2024 |
11.40
|
17,200 | 11.36 | 11.62 | 11.36 | 0 | 0 | 0 | |
28/06/2024 |
11.45
|
5,000 | 11.49 | 11.93 | 11.23 | 0 | 0 | 0 | |
27/06/2024 |
11.75
|
5,700 | 11.80 | 11.80 | 11.58 | 0 | 0 | 0 | |
26/06/2024 |
11.54
|
31,500 | 11.49 | 11.84 | 11.45 | 0 | 0 | 0 | |
25/06/2024 |
11.45
|
3,100 | 11.80 | 11.97 | 11.45 | 0 | 0 | 0 | |
24/06/2024 |
11.80
|
7,400 | 11.84 | 11.93 | 11.75 | 0 | 0 | 0 | |
21/06/2024 |
11.84
|
17,500 | 11.62 | 12.02 | 11.54 | 0 | 0 | 0 | |
20/06/2024 |
11.80
|
72,500 | 11.84 | 12.28 | 11.49 | 0 | 0 | 0 | |
19/06/2024 |
11.84
|
18,900 | 11.84 | 12.11 | 11.40 | 0 | 0 | 0 | |
18/06/2024 |
11.67
|
5,600 | 12.15 | 12.37 | 11.67 | 0 | 0 | 0 | |
17/06/2024 |
12.19
|
11,600 | 12.24 | 12.24 | 12.11 | 0 | 200 | -0.0 | |
14/06/2024 |
12.28
|
96,800 | 11.67 | 12.46 | 11.67 | 0 | 2,000 | -0.0 | |
13/06/2024 |
11.67
|
23,200 | 11.58 | 11.71 | 11.45 | 0 | 0 | 0 | |
12/06/2024 |
11.62
|
7,400 | 11.49 | 11.62 | 11.32 | 0 | 0 | 0 | |
11/06/2024 |
11.67
|
1,800 | 11.49 | 11.75 | 11.49 | 0 | 0 | 0 | |
10/06/2024 |
11.67
|
12,600 | 11.67 | 11.75 | 11.58 | 0 | 0 | 0 | |
07/06/2024 |
11.40
|
5,700 | 11.58 | 11.58 | 11.32 | 0 | 0 | 0 | |
06/06/2024 |
11.58
|
19,500 | 11.32 | 12.02 | 11.05 | 0 | 0 | 0 | |
05/06/2024 |
11.27
|
6,000 | 11.27 | 11.32 | 11.14 | 0 | 0 | 0 | |
04/06/2024 |
11.14
|
22,700 | 11.23 | 11.27 | 11.05 | 0 | 0 | 0 | |
03/06/2024 |
11.14
|
3,200 | 11.23 | 11.23 | 11.10 | 0 | 0 | 0 | |
31/05/2024 |
11.05
|
6,300 | 10.96 | 11.05 | 10.88 | 0 | 0 | 0 | |
30/05/2024 |
11.05
|
4,100 | 11.05 | 11.18 | 11.01 | 0 | 0 | 0 | |
29/05/2024 |
11.05
|
7,900 | 11.14 | 11.14 | 11.05 | 0 | 0 | 0 | |
28/05/2024 |
11.01
|
2,400 | 11.05 | 11.05 | 10.96 | 0 | 0 | 0 | |
27/05/2024 |
10.96
|
12,000 | 10.92 | 10.96 | 10.92 | 0 | 0 | 0 | |
24/05/2024 |
10.88
|
10,500 | 10.96 | 10.96 | 10.88 | 0 | 0 | 0 | |
23/05/2024 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
22/05/2024 |
11.05
|
7,200 | 11.10 | 11.10 | 11.05 | 0 | 0 | 0 | |
21/05/2024 |
10.96
|
6,700 | 11.40 | 11.40 | 10.96 | 0 | 0 | 0 | |
20/05/2024 |
11.05
|
29,800 | 10.83 | 11.18 | 10.83 | 0 | 0 | 0 | |
17/05/2024 |
10.92
|
23,700 | 10.83 | 11.10 | 10.83 | 0 | 1,800 | -0.0 | |
16/05/2024 |
11.10
|
600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/05/2024 |
11.10
|
1,200 | 10.96 | 11.10 | 10.96 | 0 | 0 | 0 | |
14/05/2024 |
11.14
|
3,000 | 11.05 | 11.14 | 11.05 | 0 | 0 | 0 | |
13/05/2024 |
11.14
|
4,100 | 11.10 | 11.14 | 10.96 | 0 | 0 | 0 | |
10/05/2024 |
11.10
|
3,100 | 11.01 | 11.14 | 10.96 | 0 | 0 | 0 | |
09/05/2024 |
10.79
|
16,400 | 11.32 | 11.32 | 10.79 | 0 | 0 | 0 | |
08/05/2024 |
11.14
|
17,500 | 11.14 | 11.27 | 11.14 | 0 | 0 | 0 | |
07/05/2024 |
11.14
|
24,900 | 11.14 | 11.14 | 10.96 | 0 | 0 | 0 | |
06/05/2024 |
11.14
|
7,300 | 11.14 | 11.23 | 10.92 | 0 | 0 | 0 | |
03/05/2024 |
11.32
|
3,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
02/05/2024 |
10.96
|
5,600 | 10.88 | 11.01 | 10.88 | 0 | 0 | 0 | |
26/04/2024 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |