Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.50% | 298,300 | 1,060 | 0.0 |
13
13.30
13.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.76% | 631,400 | 1,060 | 0.0 |
13
13.30
13.10
|
3 tháng
(2024-06-20) |
-0.30 | -2.24% | 730,600 | 1,060 | 0.0 |
13
13.90
13.10
|
6 tháng
(2024-03-22) |
-0.08 | -0.62% | 1,556,748 | -1,940 | -0.0 |
12.91
14
13.10
|
12 tháng
(2023-09-25) |
-0.08 | -0.62% | 3,849,001 | -1,987 | -0.0 |
11
14.36
13.10
|
24 tháng
(2022-09-29) |
1.92 | 17.15% | 15,002,970 | 45,952,513 | 1,132.6 |
10.82
18.64
13.10
|
36 tháng
(2021-10-04) |
-2.45 | -15.73% | 40,990,032 | 30,725,963 | 823.5 |
10.82
19.27
13.10
|
60 tháng
(2020-10-15) |
-0.99 | -7.03% | 75,443,843 | 30,602,053 | 822.1 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
13.30
|
6,903 | 13.20 | 13.50 | 13 | 0 | 0 | 0 | |
24/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
24/04/2024 |
13.30
|
2,702 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 | |
23/04/2024 |
13.27
|
10,521 | 13.45 | 13.45 | 13.27 | 0 | 0 | 0 | |
22/04/2024 |
13.64
|
40,990 | 13.45 | 13.64 | 13.45 | 0 | 0 | 0 | |
19/04/2024 |
13.45
|
59,341 | 13.27 | 13.45 | 12.82 | 0 | 0 | 0 | |
17/04/2024 |
13.18
|
11,714 | 13.18 | 13.45 | 13.09 | 0 | 0 | 0 | |
16/04/2024 |
13.18
|
11,446 | 13.27 | 13.27 | 13.09 | 0 | 0 | 0 | |
15/04/2024 |
13.27
|
22,513 | 13.36 | 13.45 | 13 | 0 | 0 | 0 | |
12/04/2024 |
13.36
|
4,921 | 13.45 | 13.55 | 13.27 | 0 | 0 | 0 | |
11/04/2024 |
13.45
|
10,809 | 13.45 | 13.55 | 13.27 | 0 | 0 | 0 | |
10/04/2024 |
13.27
|
3,383 | 13.45 | 13.45 | 13.09 | 0 | 0 | 0 | |
09/04/2024 |
13.45
|
2,406 | 13.36 | 13.55 | 13.36 | 0 | 0 | 0 | |
08/04/2024 |
13.27
|
3,002 | 13.27 | 13.27 | 13.18 | 0 | 0 | 0 | |
05/04/2024 |
13.27
|
25,121 | 13.18 | 13.27 | 13.18 | 0 | 0 | 0 | |
04/04/2024 |
13.18
|
5,538 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
03/04/2024 |
13.36
|
59,071 | 13.18 | 13.36 | 13.18 | 0 | 0 | 0 | |
02/04/2024 |
13.18
|
39,249 | 13.09 | 13.27 | 13.09 | 0 | 0 | 0 | |
01/04/2024 |
13.18
|
21,967 | 12.91 | 13.18 | 12.91 | 0 | 0 | 0 | |
29/03/2024 |
12.91
|
144,303 | 13.09 | 13.18 | 12.91 | 0 | 0 | 0 | |
28/03/2024 |
13.18
|
20,200 | 13.18 | 13.55 | 13 | 0 | 0 | 0 | |
27/03/2024 |
13.09
|
38,004 | 13.18 | 13.27 | 13.09 | 0 | 0 | 0 | |
26/03/2024 |
13.36
|
6,953 | 13.18 | 13.36 | 13.09 | 0 | 0 | 0 | |
25/03/2024 |
13.09
|
19,816 | 13.45 | 13.55 | 13.09 | 0 | 0 | 0 | |
22/03/2024 |
13.18
|
21,039 | 13.27 | 13.36 | 13.09 | 0 | 0 | 0 | |
21/03/2024 |
13.45
|
52,258 | 13.09 | 13.64 | 13.09 | 0 | 0 | 0 | |
20/03/2024 |
13.09
|
14,233 | 13.09 | 13.18 | 13 | 0 | 0 | 0 | |
19/03/2024 |
13
|
18,157 | 13.18 | 13.18 | 13 | 0 | 0 | 0 | |
18/03/2024 |
13.09
|
110,582 | 12.82 | 13.18 | 12.82 | 0 | 0 | 0 | |
15/03/2024 |
12.64
|
54,105 | 12.73 | 12.73 | 12.55 | 0 | 0 | 0 | |
14/03/2024 |
12.73
|
44,617 | 12.64 | 12.73 | 12.45 | 0 | 100 | -0.0 | |
13/03/2024 |
12.55
|
55,600 | 12.36 | 12.64 | 12.36 | 0 | 0 | 0 | |
12/03/2024 |
12.45
|
26,943 | 12.36 | 12.55 | 12.36 | 0 | 0 | 0 | |
11/03/2024 |
12.45
|
26,027 | 12.45 | 12.45 | 12.36 | 0 | 0 | 0 | |
08/03/2024 |
12.36
|
15,019 | 12.36 | 12.45 | 12.27 | 0 | 0 | 0 | |
07/03/2024 |
12.45
|
24,978 | 12.36 | 12.45 | 12.36 | 0 | 0 | 0 | |
06/03/2024 |
12.55
|
64,920 | 12.27 | 12.55 | 12.27 | 0 | 0 | 0 | |
05/03/2024 |
12.27
|
14,149 | 12 | 12.27 | 12 | 0 | 0 | 0 | |
04/03/2024 |
12
|
9,906 | 12 | 12.09 | 12 | 0 | 0 | 0 | |
01/03/2024 |
12
|
11,214 | 12 | 12 | 11.82 | 0 | 0 | 0 | |
29/02/2024 |
12.09
|
4,828 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 | |
28/02/2024 |
12
|
45,653 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 | |
27/02/2024 |
12.27
|
22,011 | 12.36 | 12.36 | 12.18 | 0 | 0 | 0 | |
26/02/2024 |
12.27
|
16,903 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 | |
23/02/2024 |
12.27
|
153,516 | 12.27 | 12.73 | 12.18 | 0 | 0 | 0 | |
22/02/2024 |
12.27
|
29,180 | 12.09 | 12.27 | 12 | 0 | 0 | 0 | |
21/02/2024 |
12
|
58,550 | 12 | 12.09 | 12 | 0 | 300 | -0.0 | |
20/02/2024 |
12
|
9,213 | 12 | 12 | 11.91 | 0 | 0 | 0 | |
19/02/2024 |
12
|
32,474 | 12.09 | 12.18 | 11.91 | 0 | 0 | 0 | |
16/02/2024 |
12
|
18,600 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 | |
15/02/2024 |
12.09
|
14,840 | 12.27 | 12.27 | 12.09 | 300 | 0 | 0.0 | |
07/02/2024 |
11.82
|
15,104 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 | |
06/02/2024 |
11.82
|
11,001 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 | |
05/02/2024 |
12.18
|
32,713 | 11.82 | 12.18 | 11.73 | 0 | 0 | 0 | |
02/02/2024 |
11.82
|
18,700 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 | |
01/02/2024 |
11.91
|
8,000 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 | |
31/01/2024 |
12
|
7,100 | 11.91 | 12 | 11.91 | 0 | 0 | 0 | |
30/01/2024 |
12.09
|
2,920 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 | |
29/01/2024 |
12
|
27,800 | 12.18 | 12.18 | 12 | 0 | 0 | 0 | |
26/01/2024 |
12.09
|
18,900 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 | |
25/01/2024 |
12.18
|
75,535 | 12 | 12.36 | 11.91 | 0 | 0 | 0 | |
24/01/2024 |
11.82
|
30,903 | 12 | 12.18 | 11.82 | 0 | 0 | 0 | |
23/01/2024 |
11.82
|
48,102 | 11.91 | 12 | 11.73 | 0 | 0 | 0 | |
22/01/2024 |
11.73
|
22,942 | 12.18 | 12.18 | 11.73 | 100 | 0 | 0.0 | |
19/01/2024 |
11.82
|
42,523 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 | |
18/01/2024 |
11.73
|
14,100 | 12 | 12 | 11.73 | 0 | 0 | 0 | |
17/01/2024 |
12
|
13,600 | 12 | 12 | 12 | 0 | 0 | 0 | |
16/01/2024 |
12.18
|
5,610 | 11.73 | 12.18 | 11.36 | 0 | 0 | 0 | |
15/01/2024 |
12
|
9,716 | 12 | 13.18 | 12 | 0 | 0 | 0 | |
12/01/2024 |
12
|
14,800 | 12.18 | 12.36 | 11.82 | 0 | 0 | 0 | |
11/01/2024 |
12.09
|
27,295 | 12 | 12.36 | 12 | 0 | 47 | -0.0 | |
10/01/2024 |
12
|
14,911 | 11.73 | 12 | 11.73 | 0 | 0 | 0 | |
09/01/2024 |
12
|
3,905 | 11.82 | 12 | 11.82 | 0 | 0 | 0 | |
08/01/2024 |
11.73
|
12,414 | 12.09 | 12.09 | 11.73 | 0 | 0 | 0 | |
05/01/2024 |
12.09
|
10,879 | 11.91 | 12.18 | 11.82 | 0 | 0 | 0 | |
04/01/2024 |
12.18
|
20,061 | 11.82 | 12.18 | 11.73 | 0 | 0 | 0 | |
03/01/2024 |
11.73
|
7,661 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 | |
02/01/2024 |
11.64
|
18,219 | 11.55 | 11.64 | 11.45 | 0 | 0 | 0 | |
29/12/2023 |
11.45
|
34,247 | 11.36 | 11.45 | 11.27 | 0 | 0 | 0 | |
28/12/2023 |
11.27
|
15,133 | 11.45 | 11.45 | 11.27 | 0 | 0 | 0 | |
27/12/2023 |
11.27
|
16,534 | 11 | 11.36 | 11 | 0 | 0 | 0 | |
26/12/2023 |
11
|
99,984 | 11.27 | 11.36 | 10.91 | 0 | 0 | 0 | |
25/12/2023 |
11.55
|
15,650 | 11.36 | 11.55 | 11.27 | 0 | 0 | 0 | |
22/12/2023 |
11.45
|
39,020 | 11.55 | 11.64 | 11.18 | 0 | 0 | 0 | |
21/12/2023 |
11.64
|
3,000 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 | |
20/12/2023 |
11.64
|
700 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 | |
19/12/2023 |
11.64
|
2,362 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 | |
18/12/2023 |
11.64
|
16,209 | 11.55 | 11.64 | 11.36 | 0 | 0 | 0 | |
15/12/2023 |
11.64
|
3,612 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
14/12/2023 |
11.64
|
3,820 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/12/2023 |
11.64
|
4,508 | 11.91 | 11.91 | 11.64 | 0 | 0 | 0 | |
12/12/2023 |
11.73
|
14,101 | 11.73 | 12.73 | 11.55 | 0 | 0 | 0 | |
11/12/2023 |
11.73
|
3,856 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 | |
08/12/2023 |
11.73
|
9,605 | 11.64 | 11.82 | 11.64 | 0 | 0 | 0 | |
07/12/2023 |
11.64
|
36,400 | 11.73 | 11.82 | 11.36 | 0 | 0 | 0 | |
06/12/2023 |
11.73
|
7,266 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
05/12/2023 |
11.82
|
10,706 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 | |
04/12/2023 |
11.73
|
20,854 | 11.64 | 11.91 | 11.64 | 0 | 0 | 0 | |
01/12/2023 |
11.91
|
16,800 | 11.73 | 11.91 | 11.55 | 0 | 0 | 0 | |
30/11/2023 |
11.64
|
14,100 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 | |
29/11/2023 |
11.73
|
9,412 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |