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) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
13.79
|
623,200 | 13.60 | 13.79 | 13.48 | 4,300 | 37,700 | -0.6 | |
04/02/2021 |
13.60
|
828,000 | 13.17 | 13.67 | 13.09 | 1,800 | 62,500 | -1.0 | |
03/02/2021 |
13.17
|
890,600 | 12.31 | 13.17 | 12.31 | 0 | 18,600 | -0.3 | |
02/02/2021 |
12.31
|
718,000 | 12.15 | 12.47 | 11.80 | 14,800 | 110,000 | -1.5 | |
01/02/2021 |
12.15
|
649,400 | 12.86 | 13.05 | 12.08 | 5,800 | 34,000 | -0.5 | |
29/01/2021 |
12.86
|
785,400 | 12.62 | 12.93 | 11.76 | 63,300 | 4,500 | 0.9 | |
28/01/2021 |
12.62
|
1,017,700 | 13.56 | 13.56 | 12.62 | 32,700 | 1,000 | 0.5 | |
27/01/2021 |
13.56
|
1,088,100 | 14.57 | 14.57 | 13.56 | 14,700 | 3,800 | 0.2 | |
26/01/2021 |
14.57
|
1,374,600 | 15.11 | 15.11 | 14.06 | 1,000 | 39,400 | -0.7 | |
25/01/2021 |
15.11
|
756,400 | 15.39 | 15.39 | 15.08 | 5,000 | 5,100 | -0.0 | |
22/01/2021 |
15.39
|
737,600 | 15.54 | 15.58 | 15.23 | 5,000 | 17,800 | -0.3 | |
21/01/2021 |
15.54
|
646,300 | 15.47 | 15.66 | 15.27 | 1,200 | 18,400 | -0.3 | |
20/01/2021 |
15.47
|
714,100 | 15.54 | 15.66 | 14.49 | 17,400 | 30,300 | -0.2 | |
19/01/2021 |
15.54
|
1,610,300 | 15.66 | 16.28 | 14.57 | 23,700 | 300 | 0.5 | |
18/01/2021 |
15.66
|
1,863,800 | 15.62 | 15.97 | 15.11 | 10,000 | 28,400 | -0.4 | |
15/01/2021 |
15.62
|
917,800 | 15.58 | 15.82 | 15.58 | 170,000 | 0 | 3.4 | |
14/01/2021 |
15.58
|
1,510,300 | 15.89 | 15.89 | 15.47 | 358,000 | 278,900 | 1.6 | |
13/01/2021 |
15.89
|
1,140,700 | 16.21 | 16.28 | 15.85 | 214,300 | 10,900 | 4.2 | |
12/01/2021 |
16.21
|
1,219,300 | 15.97 | 16.28 | 15.70 | 204,700 | 0 | 4.2 | |
11/01/2021 |
15.97
|
1,626,900 | 16.21 | 16.21 | 15.78 | 164,000 | 16,200 | 3.0 | |
08/01/2021 |
16.21
|
1,033,600 | 16.36 | 16.71 | 16.05 | 235,000 | 57,200 | 3.7 | |
07/01/2021 |
16.36
|
1,434,600 | 16.05 | 16.48 | 16.13 | 384,100 | 0 | 8.0 | |
06/01/2021 |
16.05
|
1,669,700 | 15.70 | 16.67 | 15.70 | 268,200 | 0 | 5.5 | |
05/01/2021 |
15.70
|
1,344,900 | 15.62 | 15.74 | 15.47 | 297,700 | 8,500 | 5.8 | |
04/01/2021 |
15.62
|
1,878,300 | 15.43 | 15.78 | 15.43 | 230,400 | 0 | 4.6 | |
31/12/2020 |
15.43
|
1,399,250 | 15.15 | 15.43 | 15.15 | 43,950 | 6,200 | 0.7 | |
30/12/2020 |
15.15
|
1,094,100 | 15.35 | 15.50 | 15.11 | 225,570 | 2,890 | 3.9 | |
29/12/2020 |
15.35
|
996,920 | 15.39 | 15.58 | 15.23 | 20,140 | 10 | 0.4 | |
28/12/2020 |
15.39
|
1,588,120 | 15.62 | 16.01 | 15.35 | 0 | 58,420 | -1.2 | |
25/12/2020 |
15.62
|
1,833,430 | 15.43 | 15.70 | 15.27 | 2,500 | 65,590 | -1.3 | |
24/12/2020 |
15.43
|
1,893,830 | 15.19 | 15.74 | 14.65 | 217,340 | 112,190 | 1.9 | |
23/12/2020 |
15.19
|
2,221,160 | 15.11 | 15.74 | 14.80 | 150,650 | 55,710 | 1.8 | |
22/12/2020 |
15.11
|
1,014,570 | 15.23 | 15.27 | 14.49 | 8,460 | 19,360 | -0.2 | |
21/12/2020 |
15.23
|
1,748,850 | 14.34 | 15.31 | 14.72 | 16,540 | 79,470 | -1.2 | |
18/12/2020 |
14.34
|
2,953,570 | 13.40 | 14.34 | 13.48 | 44,080 | 100,890 | -1.0 | |
17/12/2020 |
13.40
|
770,500 | 13.71 | 13.83 | 13.40 | 2,700 | 18,900 | -0.3 | |
16/12/2020 |
13.71
|
742,320 | 13.67 | 13.83 | 13.63 | 6,530 | 180 | 0.1 | |
15/12/2020 |
13.67
|
769,630 | 13.79 | 13.87 | 13.63 | 8,420 | 79,810 | -1.3 | |
14/12/2020 |
13.79
|
1,321,450 | 13.32 | 13.79 | 13.48 | 23,300 | 5,080 | 0.3 | |
11/12/2020 |
13.32
|
665,770 | 13.21 | 13.40 | 13.05 | 196,920 | 800 | 3.3 | |
10/12/2020 |
13.21
|
902,430 | 13.24 | 13.40 | 13.13 | 271,400 | 1,640 | 4.6 | |
09/12/2020 |
13.24
|
1,058,370 | 13.28 | 13.44 | 13.24 | 156,120 | 770 | 2.6 | |
08/12/2020 |
13.28
|
840,900 | 13.32 | 13.40 | 13.09 | 73,510 | 1,380 | 1.2 | |
07/12/2020 |
13.32
|
1,286,180 | 13.09 | 13.63 | 13.09 | 23,450 | 34,200 | -0.2 | |
04/12/2020 |
13.09
|
1,750,180 | 12.70 | 13.44 | 12.74 | 214,800 | 103,000 | 1.9 | |
03/12/2020 |
12.70
|
972,470 | 12.39 | 12.70 | 12.47 | 352,680 | 300,000 | 0.9 | |
02/12/2020 |
12.39
|
774,340 | 12.47 | 12.54 | 12.27 | 140,200 | 200,000 | -1.0 | |
01/12/2020 |
12.47
|
960,900 | 12.74 | 12.74 | 12.47 | 47,330 | 281,170 | -3.7 | |
30/11/2020 |
12.74
|
1,111,140 | 12.78 | 12.89 | 12.50 | 369,650 | 500 | 6.1 | |
27/11/2020 |
12.78
|
1,028,300 | 12.86 | 13.01 | 12.78 | 77,040 | 500 | 1.3 | |
26/11/2020 |
12.86
|
959,880 | 12.58 | 12.97 | 12.66 | 58,090 | 0 | 1.0 | |
25/11/2020 |
12.58
|
1,071,580 | 12.11 | 12.62 | 12.08 | 35,350 | 0 | 0.6 | |
24/11/2020 |
12.11
|
1,094,730 | 12.35 | 12.35 | 12.00 | 24,070 | 3,750 | 0.3 | |
23/11/2020 |
12.35
|
496,760 | 12.27 | 12.50 | 12.19 | 30,770 | 0 | 0.5 | |
20/11/2020 |
12.27
|
600,110 | 12.39 | 12.47 | 12.15 | 43,380 | 0 | 0.7 | |
19/11/2020 |
12.39
|
842,380 | 12.47 | 12.50 | 12.31 | 332,170 | 2,000 | 5.3 | |
18/11/2020 |
12.47
|
768,410 | 12.47 | 12.54 | 12.39 | 311,630 | 430 | 5.0 | |
17/11/2020 |
12.47
|
818,710 | 12.39 | 12.58 | 12.39 | 332,140 | 0 | 5.3 | |
16/11/2020 |
12.39
|
738,790 | 12.54 | 12.58 | 12.15 | 170,820 | 240 | 2.7 | |
13/11/2020 |
12.54
|
995,560 | 12.31 | 12.62 | 12.31 | 301,850 | 0 | 4.8 | |
12/11/2020 |
12.31
|
779,350 | 12.19 | 12.47 | 12.08 | 301,250 | 4,940 | 4.7 | |
11/11/2020 |
12.19
|
540,640 | 12.19 | 12.27 | 12.04 | 115,000 | 5,020 | 1.7 | |
10/11/2020 |
12.19
|
726,020 | 12.19 | 12.70 | 12.08 | 1,860 | 0 | 0.0 | |
09/11/2020 |
12.19
|
643,960 | 11.41 | 12.19 | 11.41 | 107,940 | 0 | 1.7 | |
06/11/2020 |
11.41
|
413,780 | 11.65 | 11.69 | 11.30 | 13,700 | 51,000 | -0.5 | |
05/11/2020 |
11.65
|
502,610 | 12.31 | 12.47 | 11.65 | 30 | 181,110 | -2.7 | |
04/11/2020 |
12.31
|
827,700 | 11.92 | 12.54 | 12.23 | 200 | 66,000 | -1.0 | |
03/11/2020 |
11.92
|
801,190 | 11.14 | 11.92 | 11.30 | 0 | 120,000 | -1.8 | |
02/11/2020 |
11.14
|
333,990 | 10.91 | 11.22 | 10.91 | 3,630 | 80,130 | -1.1 | |
30/10/2020 |
10.91
|
401,680 | 10.75 | 11.18 | 10.75 | 1,420 | 48,620 | -0.7 | |
29/10/2020 |
10.75
|
601,540 | 10.95 | 10.99 | 10.52 | 4,160 | 324,000 | -4.4 | |
28/10/2020 |
10.95
|
555,170 | 11.49 | 11.49 | 10.91 | 2,220 | 200,180 | -2.8 | |
27/10/2020 |
11.49
|
374,800 | 11.65 | 11.69 | 11.45 | 1,780 | 0 | 0.0 | |
26/10/2020 |
11.65
|
372,850 | 11.80 | 12.00 | 11.65 | 100 | 148,800 | -2.2 | |
23/10/2020 |
11.80
|
396,490 | 11.88 | 12.08 | 11.80 | 0 | 121,830 | -1.9 | |
22/10/2020 |
11.88
|
440,970 | 12.08 | 12.15 | 11.69 | 450 | 105,720 | -1.6 | |
21/10/2020 |
12.08
|
431,910 | 12.31 | 12.31 | 12.08 | 310 | 127,830 | -2.0 | |
20/10/2020 |
12.31
|
332,330 | 12.31 | 12.43 | 12.27 | 0 | 530 | -0.0 | |
19/10/2020 |
12.31
|
383,620 | 12.31 | 12.54 | 12.31 | 200 | 56,050 | -0.9 | |
16/10/2020 |
12.31
|
489,310 | 12.54 | 12.62 | 12.04 | 700 | 20 | 0.0 | |
15/10/2020 |
12.54
|
345,810 | 12.70 | 12.70 | 12.39 | 0 | 0 | 0 | |
14/10/2020 |
12.70
|
343,340 | 12.70 | 12.86 | 12.47 | 260 | 0 | 0.0 | |
13/10/2020 |
12.70
|
337,000 | 12.89 | 12.93 | 12.47 | 200 | 0 | 0.0 | |
12/10/2020 |
12.89
|
403,650 | 13.05 | 13.32 | 12.86 | 0 | 0 | 0 | |
09/10/2020 |
13.05
|
387,620 | 12.97 | 13.21 | 12.93 | 0 | 0 | 0 | |
08/10/2020 |
12.97
|
394,230 | 13.24 | 13.24 | 12.86 | 0 | 720 | -0.0 | |
07/10/2020 |
13.24
|
494,260 | 13.40 | 13.48 | 13.17 | 0 | 1,070 | -0.0 | |
06/10/2020 |
13.40
|
806,160 | 13.09 | 13.63 | 13.17 | 0 | 0 | 0 | |
05/10/2020 |
13.09
|
775,500 | 12.31 | 13.09 | 12.35 | 3,290 | 0 | 0.1 | |
02/10/2020 |
12.31
|
344,670 | 12.39 | 12.54 | 12.23 | 0 | 0 | 0 | |
01/10/2020 |
12.39
|
305,980 | 12.39 | 12.47 | 12.31 | 0 | 0 | 0 | |
30/09/2020 |
12.39
|
328,770 | 12.78 | 12.78 | 12.23 | 1,360 | 2,230 | -0.0 | |
29/09/2020 |
12.78
|
532,210 | 12.62 | 12.78 | 12.47 | 0 | 1,380 | -0.0 | |
28/09/2020 |
12.62
|
341,060 | 12.62 | 12.82 | 12.50 | 0 | 4,300 | -0.1 | |
25/09/2020 |
12.62
|
412,260 | 12.70 | 12.70 | 12.47 | 0 | 3,000 | -0.0 | |
24/09/2020 |
12.70
|
340,360 | 12.70 | 12.70 | 12.50 | 0 | 920 | -0.0 | |
23/09/2020 |
12.70
|
410,740 | 12.86 | 12.86 | 12.62 | 0 | 8,750 | -0.1 | |
22/09/2020 |
12.86
|
360,210 | 13.09 | 13.09 | 12.58 | 310 | 13,190 | -0.2 | |
21/09/2020 |
13.09
|
449,880 | 13.21 | 13.48 | 12.82 | 30 | 10,990 | -0.2 | |
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
18/09/2020 |
13.21
|
721,160 | 12.36 | 13.21 | 12.62 | 16,490 | 100 | 0.3 |