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) |
|
10/07/2023 |
13.49
|
3,566,618 | 13.40 | 13.68 | 13.30 | 0 | 0 | 0 | |
07/07/2023 |
13.40
|
3,244,814 | 13.11 | 13.40 | 12.92 | 0 | 0 | 0 | |
06/07/2023 |
13.11
|
3,571,885 | 13.49 | 13.49 | 13.02 | 0 | 0 | 0 | |
05/07/2023 |
13.40
|
5,273,195 | 13.11 | 13.68 | 13.11 | 0 | 0 | 0 | |
04/07/2023 |
13.11
|
2,281,731 | 13.02 | 13.11 | 12.83 | 0 | 0 | 0 | |
03/07/2023 |
13.02
|
1,808,698 | 12.83 | 13.11 | 12.74 | 0 | 0 | 0 | |
30/06/2023 |
12.83
|
1,861,771 | 12.83 | 12.92 | 12.74 | 0 | 0 | 0 | |
29/06/2023 |
12.83
|
3,602,604 | 13.11 | 13.11 | 12.74 | 0 | 0 | 0 | |
28/06/2023 |
13.02
|
2,745,682 | 13.21 | 13.30 | 13.02 | 0 | 0 | 0 | |
27/06/2023 |
13.11
|
2,832,971 | 13.02 | 13.21 | 12.92 | 0 | 0 | 0 | |
26/06/2023 |
13.11
|
3,705,157 | 13.02 | 13.21 | 12.74 | 0 | 0 | 0 | |
23/06/2023 |
13.02
|
3,772,082 | 13.30 | 13.30 | 12.92 | 0 | 0 | 0 | |
22/06/2023 |
13.21
|
6,301,195 | 13.21 | 13.49 | 13.02 | 0 | 0 | 0 | |
21/06/2023 |
13.11
|
7,328,859 | 12.83 | 13.21 | 12.74 | 0 | 0 | 0 | |
20/06/2023 |
12.83
|
4,283,188 | 12.36 | 12.83 | 12.26 | 0 | 0 | 0 | |
19/06/2023 |
12.45
|
2,760,879 | 12.17 | 12.64 | 12.17 | 0 | 0 | 0 | |
16/06/2023 |
12.17
|
5,752,382 | 12.17 | 12.45 | 11.51 | 0 | 0 | 0 | |
15/06/2023 |
12.17
|
2,611,953 | 12.36 | 12.45 | 12.08 | 0 | 0 | 0 | |
14/06/2023 |
12.36
|
1,948,526 | 12.45 | 12.64 | 12.26 | 0 | 0 | 0 | |
13/06/2023 |
12.45
|
1,789,136 | 12.55 | 12.64 | 12.36 | 0 | 0 | 0 | |
12/06/2023 |
12.55
|
1,905,087 | 12.45 | 12.64 | 12.36 | 0 | 0 | 0 | |
09/06/2023 |
12.45
|
3,722,792 | 12.55 | 12.74 | 12.26 | 0 | 0 | 0 | |
08/06/2023 |
12.64
|
2,960,004 | 12.92 | 13.02 | 12.55 | 0 | 0 | 0 | |
07/06/2023 |
12.92
|
2,764,469 | 12.74 | 13.02 | 12.74 | 0 | 0 | 0 | |
06/06/2023 |
12.83
|
2,477,876 | 12.64 | 12.83 | 12.55 | 0 | 0 | 0 | |
05/06/2023 |
12.64
|
2,388,358 | 12.74 | 12.92 | 12.55 | 0 | 0 | 0 | |
02/06/2023 |
12.74
|
2,363,956 | 12.64 | 12.83 | 12.64 | 0 | 0 | 0 | |
01/06/2023 |
12.64
|
3,671,734 | 12.64 | 12.74 | 12.45 | 0 | 0 | 0 | |
31/05/2023 |
12.74
|
2,404,851 | 13.02 | 13.02 | 12.64 | 0 | 0 | 0 | |
30/05/2023 |
13.02
|
3,495,305 | 12.92 | 13.02 | 12.64 | 0 | 0 | 0 | |
29/05/2023 |
12.83
|
2,476,050 | 12.55 | 12.83 | 12.45 | 0 | 0 | 0 | |
26/05/2023 |
12.55
|
2,251,716 | 12.45 | 12.74 | 12.36 | 0 | 0 | 0 | |
25/05/2023 |
12.45
|
2,663,266 | 12.45 | 12.74 | 12.26 | 0 | 0 | 0 | |
24/05/2023 |
12.45
|
3,115,657 | 12.55 | 12.64 | 12.26 | 0 | 0 | 0 | |
23/05/2023 |
12.45
|
2,479,842 | 12.74 | 12.92 | 12.36 | 0 | 0 | 0 | |
22/05/2023 |
12.64
|
3,836,466 | 12.17 | 12.92 | 12.08 | 0 | 0 | 0 | |
19/05/2023 |
12.17
|
2,885,831 | 11.98 | 12.26 | 11.79 | 0 | 0 | 0 | |
18/05/2023 |
11.89
|
2,081,601 | 11.98 | 12.17 | 11.89 | 0 | 0 | 0 | |
17/05/2023 |
11.98
|
3,372,890 | 12.45 | 12.45 | 11.89 | 0 | 0 | 0 | |
16/05/2023 |
12.26
|
3,291,268 | 12.17 | 12.55 | 12.08 | 0 | 0 | 0 | |
15/05/2023 |
12.17
|
4,225,499 | 12.55 | 12.64 | 12.08 | 0 | 0 | 0 | |
12/05/2023 |
12.55
|
6,097,874 | 12.08 | 12.74 | 11.98 | 0 | 0 | 0 | |
11/05/2023 |
12.08
|
3,447,680 | 12.08 | 12.36 | 11.98 | 0 | 0 | 0 | |
10/05/2023 |
12.08
|
7,467,854 | 11.60 | 12.26 | 11.42 | 0 | 0 | 0 | |
09/05/2023 |
11.51
|
9,218,765 | 11.42 | 11.79 | 11.13 | 0 | 0 | 0 | |
08/05/2023 |
11.42
|
3,187,711 | 11.42 | 11.60 | 11.32 | 0 | 0 | 0 | |
05/05/2023 |
11.42
|
2,201,964 | 11.51 | 11.70 | 11.32 | 0 | 0 | 0 | |
04/05/2023 |
11.70
|
4,916,525 | 10.94 | 11.70 | 10.94 | 0 | 0 | 0 | |
28/04/2023 |
10.94
|
3,052,086 | 10.94 | 11.13 | 10.85 | 0 | 0 | 0 | |
27/04/2023 |
10.94
|
2,027,823 | 11.13 | 11.13 | 10.75 | 0 | 19,200 | -0.2 | |
26/04/2023 |
11.04
|
2,840,982 | 10.94 | 11.04 | 10.66 | 0 | 0 | 0 | |
25/04/2023 |
10.94
|
2,422,453 | 11.32 | 11.32 | 10.85 | 0 | 0 | 0 | |
24/04/2023 |
11.32
|
1,578,402 | 11.32 | 11.42 | 11.13 | 0 | 0 | 0 | |
21/04/2023 |
11.32
|
2,242,522 | 11.32 | 11.42 | 11.13 | 0 | 0 | 0 | |
20/04/2023 |
11.32
|
1,696,978 | 11.42 | 11.51 | 11.13 | 0 | 0 | 0 | |
19/04/2023 |
11.32
|
1,623,010 | 11.70 | 11.70 | 11.32 | 0 | 0 | 0 | |
18/04/2023 |
11.60
|
2,704,630 | 11.42 | 11.79 | 11.23 | 0 | 0 | 0 | |
17/04/2023 |
11.42
|
2,434,575 | 11.42 | 11.51 | 11.04 | 0 | 0 | 0 | |
14/04/2023 |
11.32
|
4,754,109 | 11.89 | 11.98 | 11.23 | 0 | 0 | 0 | |
13/04/2023 |
11.98
|
2,512,574 | 12.17 | 12.17 | 11.79 | 0 | 0 | 0 | |
12/04/2023 |
11.98
|
9,228,111 | 11.32 | 12.08 | 11.23 | 0 | 0 | 0 | |
11/04/2023 |
11.32
|
1,853,916 | 11.32 | 11.32 | 11.04 | 0 | 0 | 0 | |
10/04/2023 |
11.23
|
3,779,795 | 11.23 | 11.60 | 11.13 | 0 | 0 | 0 | |
07/04/2023 |
11.42
|
2,890,027 | 11.32 | 11.42 | 11.04 | 0 | 0 | 0 | |
06/04/2023 |
11.32
|
4,384,856 | 11.42 | 11.60 | 11.13 | 0 | 0 | 0 | |
05/04/2023 |
11.32
|
3,600,496 | 11.32 | 11.42 | 11.04 | 0 | 0 | 0 | |
04/04/2023 |
11.42
|
7,008,624 | 11.04 | 11.51 | 11.04 | 0 | 0 | 0 | |
03/04/2023 |
11.04
|
7,924,149 | 10.19 | 11.13 | 10.19 | 0 | 0 | 0 | |
31/03/2023 |
10.19
|
1,024,020 | 10.28 | 10.38 | 10.09 | 0 | 0 | 0 | |
30/03/2023 |
10.28
|
1,594,639 | 10.28 | 10.47 | 10.19 | 0 | 0 | 0 | |
29/03/2023 |
10.19
|
830,714 | 10.28 | 10.38 | 10.09 | 0 | 0 | 0 | |
28/03/2023 |
10.28
|
1,984,574 | 10.28 | 10.47 | 10.19 | 0 | 0 | 0 | |
27/03/2023 |
10.19
|
1,308,086 | 10.19 | 10.28 | 10 | 0 | 0 | 0 | |
24/03/2023 |
10.19
|
1,669,352 | 10 | 10.28 | 9.91 | 0 | 0 | 0 | |
23/03/2023: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
23/03/2023 |
10
|
1,248,924 | 9.81 | 10 | 9.72 | 0 | 0 | 0 | |
22/03/2023 |
9.69
|
1,905,641 | 9.96 | 10.06 | 9.69 | 0 | 0 | 0 | |
21/03/2023 |
9.96
|
1,406,333 | 9.96 | 10.06 | 9.59 | 0 | 0 | 0 | |
20/03/2023 |
9.96
|
2,669,595 | 10.06 | 10.34 | 9.69 | 0 | 0 | 0 | |
17/03/2023 |
10.06
|
858,369 | 10.24 | 10.34 | 10.06 | 0 | 0 | 0 | |
16/03/2023 |
10.15
|
958,610 | 10.34 | 10.34 | 9.96 | 0 | 0 | 0 | |
15/03/2023 |
10.43
|
2,082,081 | 10.15 | 10.43 | 10.15 | 0 | 0 | 0 | |
14/03/2023 |
9.96
|
3,256,492 | 10.24 | 10.34 | 9.78 | 0 | 0 | 0 | |
13/03/2023 |
10.34
|
2,670,433 | 10.43 | 10.43 | 10.15 | 0 | 0 | 0 | |
10/03/2023 |
10.52
|
2,456,273 | 10.80 | 10.80 | 10.43 | 0 | 0 | 0 | |
09/03/2023 |
10.71
|
1,961,765 | 10.71 | 10.90 | 10.62 | 0 | 0 | 0 | |
08/03/2023 |
10.71
|
3,618,708 | 10.34 | 10.80 | 10.15 | 0 | 0 | 0 | |
07/03/2023 |
10.43
|
1,697,924 | 10.43 | 10.52 | 10.24 | 0 | 0 | 0 | |
06/03/2023 |
10.43
|
1,459,228 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 | |
03/03/2023 |
10.43
|
2,246,664 | 10.34 | 10.71 | 10.24 | 0 | 0 | 0 | |
02/03/2023 |
10.43
|
1,216,584 | 10.62 | 10.80 | 10.34 | 0 | 0 | 0 | |
01/03/2023 |
10.62
|
2,391,914 | 9.96 | 10.62 | 9.87 | 0 | 0 | 0 | |
28/02/2023 |
9.96
|
1,395,766 | 10.15 | 10.24 | 9.87 | 0 | 0 | 0 | |
27/02/2023 |
9.96
|
2,156,038 | 10.52 | 10.52 | 9.87 | 0 | 0 | 0 | |
24/02/2023 |
10.43
|
1,806,341 | 10.80 | 10.80 | 10.24 | 0 | 0 | 0 | |
23/02/2023 |
10.80
|
4,172,089 | 10.71 | 10.90 | 10.15 | 0 | 0 | 0 | |
22/02/2023 |
10.71
|
5,599,689 | 11.18 | 11.36 | 10.62 | 0 | 0 | 0 | |
21/02/2023 |
11.18
|
7,113,109 | 11.08 | 11.64 | 10.90 | 0 | 0 | 0 | |
20/02/2023 |
11.08
|
2,919,586 | 10.80 | 11.08 | 10.80 | 0 | 0 | 0 | |
17/02/2023 |
10.43
|
4,384,301 | 10.52 | 10.90 | 10.34 | 0 | 0 | 0 | |
16/02/2023 |
10.62
|
2,120,592 | 10.52 | 10.71 | 10.34 | 0 | 0 | 0 |