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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.80
|
64,600 | 12.90 | 13 | 12.75 | 0 | 0 | 0 | |
18/09/2024 |
12.90
|
75,000 | 12.95 | 12.95 | 12.80 | 0 | 0 | 0 | |
17/09/2024 |
12.90
|
110,300 | 12.85 | 12.90 | 12.70 | 0 | 0 | 0 | |
16/09/2024 |
12.80
|
118,200 | 12.85 | 12.95 | 12.75 | 0 | 0 | 0 | |
13/09/2024 |
12.90
|
138,200 | 13.05 | 13.05 | 12.85 | 0 | 0 | 0 | |
12/09/2024 |
13
|
124,600 | 13 | 13.10 | 13 | 0 | 0 | 0 | |
11/09/2024 |
13
|
33,000 | 12.80 | 13 | 12.80 | 0 | 0 | 0 | |
10/09/2024 |
13
|
127,900 | 12.95 | 13 | 12.70 | 0 | 0 | 0 | |
09/09/2024 |
12.95
|
127,600 | 12.95 | 12.95 | 12.85 | 0 | 0 | 0 | |
06/09/2024 |
12.95
|
131,700 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
05/09/2024 |
13
|
146,300 | 13.10 | 13.25 | 13 | 0 | 0 | 0 | |
04/09/2024 |
13.15
|
80,600 | 13.30 | 13.30 | 13 | 0 | 0 | 0 | |
30/08/2024 |
13.30
|
80,300 | 13.15 | 13.30 | 13.15 | 0 | 0 | 0 | |
29/08/2024 |
13.15
|
233,000 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
28/08/2024 |
13.05
|
378,800 | 13.30 | 13.40 | 13 | 0 | 0 | 0 | |
27/08/2024 |
13.35
|
101,600 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 | |
26/08/2024 |
13.50
|
139,800 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 | |
23/08/2024 |
13.45
|
219,600 | 13.40 | 13.45 | 13.10 | 0 | 0 | 0 | |
22/08/2024 |
13.35
|
466,800 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 | |
21/08/2024 |
13.60
|
502,800 | 13.55 | 13.95 | 13.45 | 0 | 0 | 0 | |
20/08/2024 |
13.55
|
337,500 | 13.65 | 13.70 | 13.45 | 0 | 0 | 0 | |
19/08/2024 |
13.55
|
512,100 | 13.45 | 13.60 | 13.20 | 0 | 0 | 0 | |
16/08/2024 |
13.35
|
463,600 | 13 | 13.35 | 13 | 0 | 0 | 0 | |
15/08/2024 |
12.90
|
165,000 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 | |
14/08/2024 |
13.10
|
600,800 | 12.85 | 13.35 | 12.85 | 0 | 0 | 0 | |
13/08/2024 |
12.85
|
156,300 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 | |
12/08/2024 |
12.85
|
172,300 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 | |
09/08/2024 |
12.60
|
84,900 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 | |
08/08/2024 |
12.60
|
202,200 | 12.55 | 12.70 | 12.40 | 0 | 0 | 0 | |
07/08/2024 |
12.55
|
115,600 | 12.60 | 12.60 | 12.45 | 0 | 0 | 0 | |
06/08/2024 |
12.45
|
295,300 | 12.20 | 12.55 | 12.15 | 0 | 0 | 0 | |
05/08/2024 |
12.25
|
574,100 | 12.40 | 12.70 | 12 | 0 | 0 | 0 | |
02/08/2024 |
12.75
|
268,900 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 | |
01/08/2024 |
12.75
|
1,267,300 | 13.45 | 13.60 | 12.50 | 0 | 0 | 0 | |
31/07/2024 |
13.40
|
302,800 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 | |
30/07/2024 |
13.70
|
1,457,100 | 12.85 | 13.70 | 12.85 | 0 | 0 | 0 | |
29/07/2024 |
12.85
|
262,000 | 12.90 | 12.95 | 12.75 | 0 | 0 | 0 | |
26/07/2024 |
12.85
|
473,500 | 12.90 | 12.95 | 12.70 | 0 | 0 | 0 | |
25/07/2024 |
12.85
|
466,300 | 12.90 | 13.15 | 12.70 | 0 | 0 | 0 | |
24/07/2024 |
12.75
|
239,100 | 12.65 | 12.95 | 12.55 | 0 | 0 | 0 | |
23/07/2024 |
12.65
|
330,400 | 13 | 13.15 | 12 | 0 | 0 | 0 | |
22/07/2024 |
12.90
|
500,200 | 13.15 | 13.15 | 12.70 | 0 | 0 | 0 | |
19/07/2024 |
12.50
|
158,600 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 | |
18/07/2024 |
12.40
|
96,200 | 12.55 | 12.55 | 12.30 | 0 | 0 | 0 | |
17/07/2024 |
12.40
|
155,100 | 12.75 | 12.75 | 12.35 | 0 | 0 | 0 | |
16/07/2024 |
12.80
|
130,500 | 12.70 | 12.85 | 12.70 | 0 | 0 | 0 | |
15/07/2024 |
12.75
|
90,500 | 12.55 | 12.80 | 12.55 | 0 | 0 | 0 | |
12/07/2024 |
12.55
|
236,300 | 12.95 | 12.95 | 12.55 | 0 | 0 | 0 | |
11/07/2024 |
12.80
|
261,500 | 13.15 | 13.15 | 12.80 | 0 | 0 | 0 | |
10/07/2024 |
12.95
|
368,600 | 13.05 | 13.20 | 12.80 | 0 | 0 | 0 | |
09/07/2024 |
13
|
386,100 | 12.85 | 13.10 | 12.80 | 0 | 0 | 0 | |
08/07/2024 |
12.80
|
266,100 | 12.60 | 12.85 | 12.45 | 0 | 0 | 0 | |
05/07/2024 |
12.55
|
352,000 | 12.45 | 12.90 | 12.40 | 0 | 0 | 0 | |
04/07/2024 |
12.40
|
137,100 | 12.45 | 12.45 | 12.25 | 0 | 0 | 0 | |
03/07/2024 |
12.40
|
88,100 | 12.40 | 12.50 | 12.35 | 0 | 0 | 0 | |
02/07/2024 |
12.35
|
128,300 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 | |
01/07/2024 |
12.20
|
47,800 | 12.15 | 12.25 | 12.10 | 0 | 0 | 0 | |
28/06/2024 |
12.15
|
102,900 | 12.20 | 12.50 | 12.05 | 0 | 0 | 0 | |
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/06/2024 |
12.25
|
129,800 | 12.15 | 12.45 | 12.15 | 0 | 0 | 0 | |
26/06/2024 |
12.27
|
170,900 | 12.36 | 12.41 | 12.23 | 0 | 0 | 0 | |
25/06/2024 |
12.27
|
208,500 | 12.23 | 12.55 | 12.09 | 0 | 0 | 0 | |
24/06/2024 |
12.09
|
337,100 | 12.55 | 12.68 | 12.05 | 0 | 0 | 0 | |
21/06/2024 |
12.55
|
460,800 | 12.36 | 12.55 | 12.09 | 0 | 0 | 0 | |
20/06/2024 |
12.27
|
335,500 | 12.27 | 12.41 | 12.14 | 0 | 0 | 0 | |
19/06/2024 |
12.27
|
519,900 | 12.73 | 12.77 | 11.77 | 0 | 0 | 0 | |
18/06/2024 |
12.64
|
223,600 | 12.82 | 12.86 | 12.59 | 0 | 0 | 0 | |
17/06/2024 |
12.64
|
351,200 | 12.86 | 12.86 | 12.55 | 0 | 0 | 0 | |
14/06/2024 |
12.64
|
597,100 | 13.23 | 13.55 | 12.64 | 0 | 0 | 0 | |
13/06/2024 |
13.27
|
378,000 | 13.55 | 13.55 | 13.14 | 0 | 0 | 0 | |
12/06/2024 |
13.23
|
705,200 | 13.59 | 13.82 | 13.23 | 0 | 0 | 0 | |
11/06/2024 |
13.73
|
772,200 | 14.09 | 14.09 | 13.55 | 0 | 0 | 0 | |
10/06/2024 |
13.55
|
1,958,800 | 12.91 | 13.55 | 12.91 | 0 | 0 | 0 | |
07/06/2024 |
12.68
|
383,300 | 12.41 | 12.73 | 12.41 | 0 | 2,900 | -0.0 | |
06/06/2024 |
12.36
|
204,600 | 12.59 | 12.59 | 12.36 | 0 | 0 | 0 | |
05/06/2024 |
12.55
|
205,400 | 12.59 | 12.68 | 12.50 | 0 | 4,666 | -0.1 | |
04/06/2024 |
12.55
|
389,000 | 12.45 | 12.82 | 12.36 | 0 | 0 | 0 | |
03/06/2024 |
12.41
|
273,400 | 12.45 | 12.55 | 12.32 | 0 | 0 | 0 | |
31/05/2024 |
12.36
|
186,500 | 12.45 | 12.45 | 12.23 | 0 | 0 | 0 | |
30/05/2024 |
12.45
|
534,400 | 12.23 | 12.55 | 12 | 0 | 0 | 0 | |
29/05/2024 |
12.36
|
457,600 | 12.68 | 12.68 | 12.36 | 0 | 0 | 0 | |
28/05/2024 |
12.64
|
938,200 | 12.14 | 12.64 | 12.14 | 0 | 0 | 0 | |
27/05/2024 |
12.09
|
302,900 | 11.73 | 12.09 | 11.64 | 0 | 0 | 0 | |
24/05/2024 |
11.73
|
584,800 | 11.86 | 12.32 | 11.64 | 0 | 0 | 0 | |
23/05/2024 |
11.82
|
344,900 | 11.82 | 12 | 11.77 | 0 | 0 | 0 | |
22/05/2024 |
11.91
|
362,600 | 12 | 12 | 11.82 | 0 | 0 | 0 | |
21/05/2024 |
11.95
|
375,100 | 11.91 | 12 | 11.77 | 0 | 0 | 0 | |
20/05/2024 |
11.91
|
365,700 | 12.05 | 12.27 | 11.82 | 0 | 0 | 0 | |
17/05/2024 |
12
|
431,700 | 11.95 | 12.05 | 11.82 | 0 | 0 | 0 | |
16/05/2024 |
12
|
309,800 | 12.09 | 12.14 | 11.86 | 0 | 0 | 0 | |
15/05/2024 |
11.95
|
1,023,300 | 11.55 | 12.09 | 11.55 | 0 | 0 | 0 | |
14/05/2024 |
11.55
|
380,700 | 11.68 | 11.73 | 11.45 | 0 | 0 | 0 | |
13/05/2024 |
11.68
|
486,900 | 11.50 | 11.82 | 11.45 | 0 | 0 | 0 | |
10/05/2024 |
11.50
|
286,500 | 11.55 | 11.64 | 11.36 | 0 | 0 | 0 | |
09/05/2024 |
11.55
|
564,900 | 11.73 | 11.77 | 11.45 | 0 | 0 | 0 | |
08/05/2024 |
11.68
|
947,600 | 11.55 | 11.82 | 11.18 | 0 | 0 | 0 | |
07/05/2024 |
11.45
|
466,600 | 11.18 | 11.45 | 11 | 0 | 0 | 0 | |
06/05/2024 |
11.09
|
263,500 | 10.82 | 11.18 | 10.82 | 0 | 0 | 0 | |
03/05/2024 |
10.91
|
117,500 | 10.95 | 11 | 10.73 | 0 | 0 | 0 | |
02/05/2024 |
10.91
|
80,600 | 10.91 | 10.91 | 10.73 | 0 | 0 | 0 | |
26/04/2024 |
10.91
|
47,700 | 10.91 | 10.91 | 10.82 | 0 | 0 | 0 |