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) |
-0.10 | -0.82% | 94,591,800 | 1,663,791 | 19.7 |
11.60
12.45
12.05
|
2 tháng
(2024-07-22) |
0.50 | 4.33% | 180,175,300 | -669,640 | -4.4 |
10
12.45
12.05
|
3 tháng
(2024-06-24) |
0.10 | 0.82% | 228,409,000 | -592,567 | -3.3 |
10
12.45
12.05
|
6 tháng
(2024-03-25) |
-2.76 | -18.63% | 623,246,400 | -5,963,018 | -75.3 |
10
14.95
12.05
|
12 tháng
(2023-09-26) |
-1.42 | -10.53% | 1,501,242,100 | -2,867,870 | -28.4 |
10
15.65
12.05
|
24 tháng
(2022-10-03) |
2.03 | 20.23% | 3,057,248,100 | 7,453,072 | 100.3 |
5.58
16.05
12.05
|
36 tháng
(2021-10-06) |
-4.27 | -26.17% | 4,161,011,459 | 6,147,001 | 54.9 |
5.58
22.26
12.05
|
60 tháng
(2019-10-17) |
2.94 | 32.26% | 4,500,609,671 | 11,708,401 | 171.7 |
5.58
22.26
12.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
13.91
|
6,701,300 | 13.96 | 14.14 | 13.87 | 13,000 | 1,300 | 0.2 | |
07/07/2023 |
13.96
|
7,848,500 | 13.69 | 14.05 | 13.60 | 215,400 | 4,900 | 3.3 | |
06/07/2023 |
13.69
|
8,055,400 | 13.78 | 13.78 | 13.51 | 559,300 | 0 | 8.6 | |
05/07/2023 |
13.78
|
5,381,600 | 13.74 | 14.09 | 13.74 | 104,000 | 102,000 | 0.0 | |
04/07/2023 |
13.74
|
5,637,500 | 13.69 | 13.82 | 13.56 | 2,000 | 5,100 | -0.0 | |
03/07/2023 |
13.69
|
8,143,000 | 13.60 | 14.18 | 13.65 | 310,200 | 20,100 | 4.5 | |
30/06/2023 |
13.60
|
4,474,700 | 13.60 | 13.65 | 13.47 | 579,400 | 0 | 8.8 | |
29/06/2023 |
13.60
|
12,022,200 | 13.56 | 13.96 | 13.29 | 503,000 | 130,100 | 5.7 | |
28/06/2023 |
13.56
|
5,535,500 | 13.60 | 13.74 | 13.42 | 105,500 | 125,200 | -0.3 | |
27/06/2023 |
13.60
|
12,676,200 | 13.25 | 13.82 | 13.29 | 606,000 | 52,300 | 8.4 | |
26/06/2023 |
13.25
|
10,412,600 | 13.33 | 13.42 | 12.75 | 400,000 | 62,000 | 5.0 | |
23/06/2023 |
13.33
|
7,615,100 | 13.33 | 13.60 | 13.25 | 46,600 | 6,900 | 0.6 | |
22/06/2023 |
13.33
|
11,721,300 | 13.33 | 13.47 | 13.20 | 125,200 | 130,600 | -0.1 | |
21/06/2023 |
13.33
|
14,725,400 | 13.20 | 13.47 | 13.11 | 68,900 | 17,600 | 0.8 | |
20/06/2023 |
13.20
|
14,712,000 | 12.35 | 13.20 | 12.35 | 614,400 | 150,000 | 6.5 | |
19/06/2023 |
12.35
|
11,372,800 | 12.22 | 12.58 | 12.22 | 369,000 | 0 | 5.2 | |
16/06/2023 |
12.22
|
10,550,100 | 12.13 | 12.49 | 12.22 | 685,600 | 149,300 | 7.5 | |
15/06/2023 |
12.13
|
5,088,500 | 12.17 | 12.22 | 12.09 | 315,900 | 800 | 4.3 | |
14/06/2023 |
12.17
|
3,906,400 | 12.31 | 12.44 | 12.17 | 306,000 | 0 | 4.2 | |
13/06/2023 |
12.31
|
4,127,300 | 12.35 | 12.53 | 12.26 | 20,000 | 72,300 | -0.7 | |
12/06/2023 |
12.35
|
6,466,400 | 12.31 | 12.67 | 12.17 | 20,000 | 286,400 | -3.7 | |
09/06/2023 |
12.31
|
6,366,700 | 12.26 | 12.40 | 12.04 | 4,400 | 204,500 | -2.7 | |
08/06/2023 |
12.26
|
10,154,600 | 12.75 | 12.84 | 12.26 | 35,900 | 255,700 | -3.1 | |
07/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
07/06/2023 |
12.75
|
10,509,200 | 12.21 | 12.93 | 12.49 | 563,800 | 119,100 | 6.3 | |
06/06/2023 |
12.21
|
9,724,100 | 12.05 | 12.25 | 11.92 | 679,600 | 108,500 | 8.3 | |
05/06/2023 |
12.05
|
10,249,000 | 12.25 | 12.38 | 12.00 | 509,900 | 179,400 | 4.8 | |
02/06/2023 |
12.25
|
9,287,200 | 12.21 | 12.42 | 12.09 | 351,500 | 0 | 5.2 | |
01/06/2023 |
12.21
|
6,600,600 | 12.25 | 12.34 | 12.05 | 174,800 | 0 | 2.5 | |
31/05/2023 |
12.25
|
7,665,500 | 12.42 | 12.46 | 12.17 | 442,100 | 23,500 | 6.2 | |
30/05/2023 |
12.42
|
11,622,700 | 12.05 | 12.46 | 11.96 | 325,500 | 80,000 | 3.6 | |
29/05/2023 |
12.05
|
8,033,300 | 12.00 | 12.21 | 11.96 | 613,400 | 100 | 8.9 | |
26/05/2023 |
12.00
|
11,330,400 | 11.92 | 12.30 | 11.96 | 403,100 | 100,000 | 4.4 | |
25/05/2023 |
11.92
|
12,677,500 | 11.63 | 12.13 | 11.50 | 448,400 | 81,700 | 5.2 | |
24/05/2023 |
11.63
|
12,824,200 | 11.46 | 11.84 | 11.42 | 300,000 | 900 | 4.1 | |
23/05/2023 |
11.46
|
8,015,200 | 11.63 | 11.67 | 11.42 | 0 | 500 | -0.0 | |
22/05/2023 |
11.63
|
16,005,500 | 10.96 | 11.75 | 11.13 | 69,300 | 0 | 1.0 | |
19/05/2023 |
10.96
|
3,803,300 | 10.96 | 11.00 | 10.84 | 1,400 | 0 | 0.0 | |
18/05/2023 |
10.96
|
3,493,800 | 10.92 | 11.04 | 10.88 | 0 | 0 | 0 | |
17/05/2023 |
10.92
|
6,026,600 | 11.13 | 11.21 | 10.88 | 60,200 | 49,300 | 0.1 | |
16/05/2023 |
11.13
|
7,331,300 | 11.09 | 11.42 | 11.09 | 100,000 | 0 | 1.4 | |
15/05/2023 |
11.09
|
6,154,100 | 11.34 | 11.54 | 11.09 | 18,500 | 52,200 | -0.5 | |
12/05/2023 |
11.34
|
11,823,300 | 11.17 | 11.50 | 11.09 | 249,300 | 991,800 | -10.1 | |
11/05/2023 |
11.17
|
5,972,600 | 11.17 | 11.29 | 11.09 | 100,000 | 700,000 | -8.0 | |
10/05/2023 |
11.17
|
8,672,700 | 11.00 | 11.25 | 10.92 | 49,300 | 1,100,300 | -13.9 | |
09/05/2023 |
11.00
|
7,025,200 | 10.84 | 11.13 | 10.88 | 2,700 | 628,700 | -8.3 | |
08/05/2023 |
10.84
|
3,910,300 | 10.79 | 10.92 | 10.75 | 5,000 | 601,600 | -7.8 | |
05/05/2023 |
10.79
|
2,453,700 | 10.92 | 11.04 | 10.79 | 0 | 300,000 | -3.9 | |
04/05/2023 |
10.92
|
6,850,900 | 10.71 | 11.00 | 10.63 | 200 | 650,000 | -8.5 | |
28/04/2023 |
10.71
|
2,576,500 | 10.75 | 10.84 | 10.67 | 5,100 | 200,000 | -2.5 | |
27/04/2023 |
10.75
|
3,691,400 | 10.63 | 10.84 | 10.54 | 0 | 250,000 | -3.2 | |
26/04/2023 |
10.63
|
2,302,000 | 10.54 | 10.63 | 10.42 | 20 | 7,000 | -0.1 | |
25/04/2023 |
10.54
|
2,213,900 | 10.67 | 10.75 | 10.50 | 300 | 6,000 | -0.1 | |
24/04/2023 |
10.67
|
2,880,800 | 10.54 | 10.79 | 10.54 | 200,000 | 0 | 2.6 | |
21/04/2023 |
10.54
|
3,817,500 | 10.75 | 10.84 | 10.42 | 160,000 | 2,000 | 2.0 | |
20/04/2023 |
10.75
|
2,030,100 | 10.75 | 10.79 | 10.63 | 0 | 0 | 0 | |
19/04/2023 |
10.75
|
2,764,200 | 11.04 | 11.04 | 10.71 | 100 | 500 | -0.0 | |
18/04/2023 |
11.04
|
4,036,600 | 10.71 | 11.09 | 10.71 | 0 | 62,900 | -0.8 | |
17/04/2023 |
10.71
|
2,543,300 | 10.67 | 10.75 | 10.63 | 700 | 68,000 | -0.9 | |
14/04/2023 |
10.67
|
5,909,100 | 10.92 | 11.04 | 10.67 | 500 | 3,600 | -0.0 | |
13/04/2023 |
10.92
|
3,195,100 | 10.96 | 11.09 | 10.92 | 0 | 0 | -0.9 | |
12/04/2023 |
10.96
|
5,439,700 | 11.00 | 11.17 | 10.88 | 0 | 66,300 | -0.9 | |
11/04/2023 |
11.00
|
5,730,800 | 10.79 | 11.00 | 10.75 | 600 | 67,800 | -0.9 | |
10/04/2023 |
10.79
|
13,795,500 | 11.21 | 11.29 | 10.79 | 900 | 69,600 | -0.9 | |
07/04/2023 |
11.21
|
5,673,700 | 11.25 | 11.29 | 11.17 | 28,610 | 0 | 0.4 | |
06/04/2023 |
11.25
|
14,579,400 | 11.42 | 11.80 | 11.25 | 0 | 0 | -0.8 | |
05/04/2023 |
11.42
|
10,346,200 | 11.59 | 11.67 | 11.29 | 0 | 56,800 | -0.8 | |
04/04/2023 |
11.59
|
12,702,300 | 11.67 | 12.09 | 11.59 | 34,200 | 0 | 0.5 | |
03/04/2023 |
11.67
|
10,291,300 | 11.21 | 11.67 | 11.21 | 27,700 | 154,300 | -1.8 | |
31/03/2023 |
11.21
|
5,545,700 | 11.17 | 11.21 | 11.00 | 6,800 | 5,900 | 0.0 | |
30/03/2023 |
11.17
|
6,542,400 | 11.34 | 11.63 | 11.17 | 34,700 | 153,000 | -1.6 | |
29/03/2023 |
11.34
|
4,897,400 | 11.29 | 11.46 | 11.21 | 1,000 | 0 | 0.0 | |
28/03/2023 |
11.29
|
13,761,000 | 11.13 | 11.67 | 11.00 | 54,500 | 120,000 | -0.9 | |
27/03/2023 |
11.13
|
5,443,200 | 10.96 | 11.21 | 10.96 | 64,000 | 50,300 | 0.2 | |
24/03/2023 |
10.96
|
5,872,200 | 10.92 | 11.17 | 10.96 | 51,400 | 11,000 | 0.5 | |
23/03/2023 |
10.92
|
2,473,100 | 10.84 | 10.92 | 10.75 | 0 | 0 | 0 | |
22/03/2023 |
10.84
|
4,819,400 | 10.88 | 11.21 | 10.84 | 0 | 10,000 | -0.1 | |
21/03/2023 |
10.88
|
3,783,000 | 10.71 | 11.00 | 10.63 | 0 | 2,000 | 0.7 | |
20/03/2023 |
10.71
|
5,740,900 | 10.84 | 11.17 | 10.67 | 0 | 2,800 | -0.0 | |
17/03/2023 |
10.84
|
3,388,600 | 10.92 | 11.09 | 10.84 | 45,400 | 0 | 0.6 | |
16/03/2023 |
10.92
|
1,861,200 | 11.21 | 11.21 | 10.88 | 500 | 18,800 | -0.2 | |
15/03/2023 |
11.21
|
5,652,900 | 10.71 | 11.21 | 10.92 | 71,600 | 100 | 1.0 | |
14/03/2023 |
10.71
|
7,911,300 | 11.04 | 11.17 | 10.54 | 2,600 | 35,800 | -0.4 | |
13/03/2023 |
11.04
|
6,942,000 | 11.09 | 11.09 | 10.84 | 900 | 339,900 | -4.5 | |
10/03/2023 |
11.09
|
7,880,000 | 11.42 | 11.42 | 11.09 | 32,200 | 109,800 | -1.0 | |
09/03/2023 |
11.42
|
6,165,200 | 11.59 | 11.71 | 11.34 | 4,500 | 141,600 | -1.9 | |
08/03/2023 |
11.59
|
12,649,900 | 11.09 | 11.59 | 10.92 | 148,000 | 161,100 | -0.2 | |
07/03/2023 |
11.09
|
5,032,800 | 10.88 | 11.13 | 10.79 | 1,700 | 39,800 | -0.5 | |
06/03/2023 |
10.88
|
4,494,400 | 10.88 | 11.34 | 10.84 | 11,600 | 0 | 0.2 | |
03/03/2023 |
10.88
|
7,637,200 | 10.84 | 11.21 | 10.75 | 73,900 | 78,100 | -0.1 | |
02/03/2023 |
10.84
|
5,704,400 | 10.88 | 11.25 | 10.84 | 1,500 | 117,200 | -1.5 | |
01/03/2023 |
10.88
|
6,688,300 | 10.17 | 10.88 | 9.96 | 283,300 | 117,500 | 2.2 | |
28/02/2023 |
10.17
|
4,713,300 | 10.46 | 10.75 | 10.17 | 0 | 208,100 | -2.5 | |
27/02/2023 |
10.46
|
6,421,900 | 10.79 | 10.84 | 10.34 | 204,000 | 45,000 | 2.0 | |
24/02/2023 |
10.79
|
3,986,400 | 11.25 | 11.34 | 10.79 | 101,000 | 44,700 | 0.7 | |
23/02/2023 |
11.25
|
12,091,000 | 11.13 | 11.29 | 10.42 | 26,100 | 270,000 | -3.3 | |
22/02/2023 |
11.13
|
12,433,100 | 11.34 | 11.96 | 10.92 | 442,800 | 0 | 5.9 | |
21/02/2023 |
11.34
|
14,754,400 | 11.34 | 12.09 | 11.17 | 105,200 | 290,900 | -2.5 | |
20/02/2023 |
11.34
|
8,236,900 | 11.13 | 11.42 | 11.13 | 9,600 | 293,200 | -3.9 | |
17/02/2023 |
11.13
|
11,463,500 | 10.96 | 11.38 | 10.71 | 25,100 | 126,200 | -1.3 | |
16/02/2023 |
10.96
|
5,849,500 | 10.71 | 11.04 | 10.71 | 126,600 | 38,700 | 1.2 |