Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2023 |
11.60
|
656,524 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
28/11/2023 |
11.60
|
1,086,300 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 | |
27/11/2023 |
11.50
|
616,966 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
24/11/2023 |
11.70
|
1,888,595 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 | |
23/11/2023 |
11.50
|
2,270,574 | 11.90 | 12.10 | 11.40 | 0 | 0 | 0 | |
22/11/2023 |
11.90
|
1,934,986 | 11.80 | 12 | 11.70 | 0 | 0 | 0 | |
21/11/2023 |
11.70
|
1,037,640 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
20/11/2023 |
11.60
|
1,691,841 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 | |
17/11/2023 |
11.70
|
2,601,410 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 | |
16/11/2023 |
12
|
910,659 | 11.90 | 12 | 11.70 | 0 | 0 | 0 | |
15/11/2023 |
11.80
|
2,333,758 | 11.90 | 12.20 | 11.70 | 0 | 0 | 0 | |
14/11/2023 |
11.90
|
1,508,235 | 11.80 | 12 | 11.60 | 0 | 0 | 0 | |
13/11/2023 |
11.80
|
949,717 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 | |
10/11/2023 |
11.80
|
3,378,275 | 11.80 | 12.10 | 11.50 | 0 | 0 | 0 | |
09/11/2023 |
11.70
|
1,990,273 | 11.80 | 12 | 11.60 | 0 | 0 | 0 | |
08/11/2023 |
11.70
|
3,206,770 | 10.90 | 11.80 | 10.70 | 0 | 0 | 0 | |
07/11/2023 |
10.80
|
958,060 | 10.90 | 11 | 10.70 | 0 | 0 | 0 | |
06/11/2023 |
10.90
|
923,344 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
03/11/2023 |
10.80
|
1,666,129 | 10.80 | 11.10 | 10.70 | 0 | 0 | 0 | |
02/11/2023 |
10.70
|
1,865,714 | 10 | 10.80 | 10 | 0 | 0 | 0 | |
01/11/2023 |
10
|
1,031,286 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
31/10/2023 |
9.80
|
1,628,675 | 10.20 | 10.40 | 9.60 | 0 | 0 | 0 | |
30/10/2023 |
10.20
|
908,474 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 | |
27/10/2023 |
10.70
|
1,158,294 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 | |
26/10/2023 |
10.60
|
3,408,894 | 11.50 | 11.50 | 10 | 0 | 0 | 0 | |
25/10/2023 |
11.50
|
819,708 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 | |
24/10/2023 |
11.70
|
911,478 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 | |
23/10/2023 |
11.50
|
783,871 | 11.40 | 11.70 | 11.30 | 0 | 0 | 0 | |
20/10/2023 |
11.70
|
2,162,995 | 11.40 | 11.70 | 10.90 | 0 | 0 | 0 | |
19/10/2023 |
11.20
|
1,491,103 | 11.80 | 11.90 | 11.10 | 0 | 0 | 0 | |
18/10/2023 |
11.90
|
2,916,193 | 12.50 | 12.50 | 11.10 | 0 | 0 | 0 | |
17/10/2023 |
12.20
|
1,626,222 | 13 | 13 | 12.10 | 0 | 0 | 0 | |
16/10/2023 |
12.80
|
1,089,125 | 12.90 | 13 | 12.60 | 0 | 0 | 0 | |
13/10/2023 |
12.90
|
1,745,967 | 12.90 | 13 | 12.60 | 0 | 0 | 0 | |
12/10/2023 |
13
|
1,681,110 | 13 | 13.20 | 12.80 | 0 | 0 | 0 | |
11/10/2023 |
13
|
1,905,514 | 12.80 | 13 | 12.60 | 0 | 0 | 0 | |
10/10/2023 |
12.70
|
1,570,512 | 12.80 | 13 | 12.60 | 0 | 0 | 0 | |
09/10/2023 |
12.70
|
1,297,988 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 | |
06/10/2023 |
12.60
|
1,606,344 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 | |
05/10/2023 |
12.40
|
1,492,425 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 | |
04/10/2023 |
12.70
|
1,827,674 | 12.60 | 12.70 | 12 | 0 | 0 | 0 | |
03/10/2023 |
12.50
|
3,528,912 | 13 | 13.40 | 12.30 | 0 | 0 | 0 | |
02/10/2023 |
13.20
|
2,283,980 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 | |
29/09/2023 |
12.90
|
1,411,164 | 12.70 | 13 | 12.70 | 0 | 0 | 0 | |
28/09/2023 |
12.80
|
1,278,283 | 12.90 | 13 | 12.50 | 0 | 0 | 0 | |
27/09/2023 |
13
|
2,878,957 | 12.70 | 13 | 12.20 | 0 | 0 | 0 | |
26/09/2023 |
12.80
|
3,063,947 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
25/09/2023 |
13
|
4,432,352 | 14 | 14.10 | 12.70 | 0 | 0 | 0 | |
22/09/2023 |
13.90
|
5,310,165 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 | |
21/09/2023 |
14.60
|
3,714,197 | 14.90 | 15.20 | 14.60 | 0 | 0 | 0 | |
20/09/2023 |
14.80
|
1,889,190 | 14.60 | 14.80 | 14.40 | 0 | 0 | 0 | |
19/09/2023 |
14.60
|
3,363,381 | 14.80 | 15 | 14.20 | 0 | 0 | 0 | |
18/09/2023 |
14.80
|
2,523,888 | 15 | 15.10 | 14.60 | 0 | 0 | 0 | |
15/09/2023 |
15
|
3,358,016 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 | |
14/09/2023 |
15.10
|
3,898,729 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 | |
13/09/2023 |
15.30
|
12,881,874 | 14.80 | 15.60 | 14.70 | 0 | 0 | 0 | |
12/09/2023 |
14.70
|
3,002,059 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 | |
11/09/2023 |
14.40
|
4,161,415 | 14.90 | 15 | 14.30 | 0 | 0 | 0 | |
08/09/2023 |
15
|
2,402,218 | 14.90 | 15 | 14.70 | 0 | 0 | 0 | |
07/09/2023 |
14.90
|
5,347,750 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 | |
06/09/2023 |
14.80
|
4,399,700 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 | |
05/09/2023 |
14.60
|
3,359,006 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
31/08/2023 |
14.40
|
2,303,161 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
30/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
30/08/2023 |
14.20
|
1,868,468 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
29/08/2023 |
13.77
|
3,177,906 | 14.15 | 14.15 | 13.77 | 0 | 0 | 0 | |
28/08/2023 |
14.15
|
2,786,240 | 13.96 | 14.34 | 13.87 | 0 | 0 | 0 | |
25/08/2023 |
13.96
|
4,861,294 | 13.87 | 14.34 | 13.77 | 0 | 0 | 0 | |
24/08/2023 |
13.77
|
2,961,828 | 13.49 | 13.87 | 13.40 | 0 | 0 | 0 | |
23/08/2023 |
13.40
|
2,076,161 | 13.40 | 13.87 | 13.40 | 0 | 0 | 0 | |
22/08/2023 |
13.40
|
3,915,064 | 13.40 | 13.58 | 12.64 | 0 | 0 | 0 | |
21/08/2023 |
13.40
|
3,280,372 | 13.21 | 13.68 | 12.83 | 0 | 0 | 0 | |
18/08/2023 |
13.30
|
7,212,813 | 14.62 | 14.62 | 12.92 | 0 | 0 | 0 | |
17/08/2023 |
14.62
|
4,648,303 | 14.53 | 14.91 | 14.43 | 0 | 0 | 0 | |
16/08/2023 |
14.53
|
2,545,696 | 14.72 | 14.72 | 14.43 | 0 | 0 | 0 | |
15/08/2023 |
14.62
|
2,203,110 | 14.62 | 14.81 | 14.43 | 0 | 0 | 0 | |
14/08/2023 |
14.72
|
3,110,016 | 14.15 | 14.81 | 14.15 | 0 | 0 | 0 | |
11/08/2023 |
14.34
|
5,440,703 | 14.43 | 14.62 | 13.87 | 0 | 0 | 0 | |
10/08/2023 |
14.43
|
3,605,168 | 14.72 | 14.91 | 14.34 | 0 | 0 | 0 | |
09/08/2023 |
14.72
|
4,491,040 | 14.62 | 14.81 | 14.34 | 0 | 0 | 0 | |
08/08/2023 |
14.62
|
5,686,703 | 15 | 15 | 14.53 | 0 | 0 | 0 | |
07/08/2023 |
14.91
|
5,157,372 | 14.91 | 15.28 | 14.62 | 0 | 0 | 0 | |
04/08/2023 |
14.81
|
15,129,401 | 13.68 | 15.28 | 13.49 | 0 | 0 | 0 | |
03/08/2023 |
13.68
|
7,603,349 | 13.49 | 13.96 | 13.40 | 0 | 0 | 0 | |
02/08/2023 |
13.49
|
1,913,898 | 13.30 | 13.49 | 13.21 | 0 | 0 | 0 | |
01/08/2023 |
13.30
|
6,320,800 | 13.40 | 13.68 | 13.21 | 0 | 0 | 0 | |
31/07/2023 |
13.40
|
3,005,956 | 13.68 | 13.68 | 13.40 | 0 | 0 | 0 | |
28/07/2023 |
13.68
|
3,038,602 | 13.58 | 13.77 | 13.49 | 0 | 0 | 0 | |
27/07/2023 |
13.58
|
3,322,895 | 13.68 | 13.77 | 13.40 | 0 | 0 | 0 | |
26/07/2023 |
13.68
|
1,926,588 | 13.77 | 13.77 | 13.58 | 0 | 0 | 0 | |
25/07/2023 |
13.77
|
2,882,622 | 13.96 | 14.06 | 13.58 | 0 | 0 | 0 | |
24/07/2023 |
13.96
|
6,643,351 | 13.68 | 14.15 | 13.49 | 0 | 0 | 0 | |
21/07/2023 |
13.68
|
2,806,217 | 13.49 | 13.68 | 13.40 | 0 | 0 | 0 | |
20/07/2023 |
13.49
|
1,943,279 | 13.49 | 13.49 | 13.30 | 0 | 0 | 0 | |
19/07/2023 |
13.49
|
3,324,791 | 13.58 | 13.68 | 13.30 | 0 | 0 | 0 | |
18/07/2023 |
13.49
|
3,487,116 | 13.68 | 13.77 | 13.40 | 0 | 0 | 0 | |
17/07/2023 |
13.68
|
1,985,024 | 13.68 | 13.87 | 13.49 | 0 | 0 | 0 | |
14/07/2023 |
13.77
|
6,241,019 | 13.58 | 13.96 | 13.40 | 0 | 0 | 0 | |
13/07/2023 |
13.58
|
3,071,325 | 13.49 | 13.58 | 13.40 | 0 | 0 | 0 | |
12/07/2023 |
13.40
|
2,837,612 | 13.49 | 13.68 | 13.30 | 0 | 0 | 0 | |
11/07/2023 |
13.49
|
3,487,393 | 13.58 | 13.68 | 13.30 | 0 | 0 | 0 |