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) |
-0.28 | -4.47% | 17,636,400 | 472,899 | 2.9 |
5.69
6.26
5.98
|
2 tháng
(2024-07-22) |
0.38 | 6.79% | 40,169,300 | 798,264 | 5.1 |
5.21
6.26
5.98
|
3 tháng
(2024-06-21) |
-1.43 | -19.30% | 85,630,600 | -2,395,803 | -15.1 |
5.21
7.41
5.98
|
6 tháng
(2024-03-25) |
-1.33 | -18.19% | 243,889,300 | -8,256,206 | -58.2 |
5.21
8.49
5.98
|
12 tháng
(2023-09-25) |
-1.58 | -20.91% | 490,417,900 | -14,175,654 | -97.7 |
5.21
8.49
5.98
|
24 tháng
(2022-09-30) |
-4.39 | -42.32% | 1,080,226,000 | -24,867,465 | -162.6 |
3.43
10.73
5.98
|
36 tháng
(2021-10-05) |
-11.90 | -66.55% | 1,228,507,900 | -20,243,597 | 65.6 |
3.43
25.46
5.98
|
60 tháng
(2021-07-15) |
-12.11 | -66.95% | 1,267,311,275 | -12,359,397 | 288.1 |
3.43
25.46
5.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
5.14
|
909,300 | 5.28 | 5.33 | 5.07 | 0 | 0 | 0.8 | |
13/02/2023 |
5.30
|
1,161,100 | 5.31 | 5.45 | 5.17 | 122,400 | 0 | 0.8 | |
10/02/2023 |
5.51
|
1,820,500 | 5.75 | 5.75 | 5.49 | 6,000 | 108,700 | -0.7 | |
09/02/2023 |
5.84
|
840,500 | 6.20 | 6.20 | 5.76 | 0 | 32,700 | -0.2 | |
08/02/2023 |
5.89
|
1,394,000 | 5.85 | 5.92 | 5.52 | 3,000 | 78,200 | -0.6 | |
07/02/2023 |
5.84
|
3,039,500 | 5.60 | 5.84 | 5.56 | 68,300 | 2,300 | 0.5 | |
06/02/2023 |
5.57
|
1,252,200 | 5.54 | 5.57 | 5.41 | 10,000 | 7,800 | 0.0 | |
03/02/2023 |
5.54
|
2,281,500 | 5.52 | 5.75 | 5.38 | 13,500 | 30,300 | -0.1 | |
02/02/2023 |
5.52
|
1,812,200 | 5.45 | 5.52 | 5.19 | 28,200 | 35,300 | -0.0 | |
01/02/2023 |
5.45
|
3,263,400 | 5.53 | 5.72 | 5.25 | 23,500 | 14,400 | 0.1 | |
31/01/2023 |
5.45
|
1,840,100 | 4.89 | 5.45 | 4.89 | 3,900 | 35,200 | -0.2 | |
30/01/2023 |
5.15
|
2,809,400 | 5.21 | 5.49 | 5.14 | 11,700 | 115,500 | -0.7 | |
27/01/2023 |
5.29
|
1,005,900 | 5.32 | 5.32 | 5.21 | 70,500 | 5,200 | 0.4 | |
19/01/2023 |
5.29
|
1,272,600 | 5.29 | 5.29 | 5.07 | 18,200 | 2,000 | 0.1 | |
18/01/2023 |
5.21
|
1,514,400 | 5.00 | 5.21 | 4.93 | 81,500 | 100,000 | -0.1 | |
17/01/2023 |
4.96
|
1,329,900 | 4.94 | 5.13 | 4.89 | 59,400 | 100,000 | -0.3 | |
16/01/2023 |
4.93
|
1,244,600 | 4.51 | 4.93 | 4.51 | 14,300 | 211,700 | -1.2 | |
13/01/2023 |
4.81
|
967,200 | 4.94 | 5.04 | 4.81 | 100 | 5,600 | -0.0 | |
12/01/2023 |
4.94
|
1,646,600 | 5.07 | 5.11 | 4.87 | 8,100 | 11,500 | -0.0 | |
11/01/2023 |
5.19
|
1,137,300 | 5.43 | 5.43 | 5.06 | 13,700 | 38,400 | -0.2 | |
10/01/2023 |
5.09
|
1,427,500 | 4.97 | 5.19 | 4.85 | 10,600 | 163,550 | -1.0 | |
09/01/2023 |
5.08
|
1,032,000 | 4.98 | 5.11 | 4.87 | 20,000 | 166,000 | -0.9 | |
06/01/2023 |
5.05
|
1,603,700 | 4.94 | 5.13 | 4.81 | 3,900 | 28,800 | -0.2 | |
05/01/2023 |
5.00
|
1,309,200 | 5.35 | 5.35 | 5.00 | 7,600 | 123,600 | -0.7 | |
04/01/2023 |
5.33
|
1,386,500 | 5.52 | 5.52 | 5.28 | 29,600 | 12,200 | 0.1 | |
03/01/2023 |
5.49
|
1,891,300 | 5.28 | 5.56 | 5.13 | 44,400 | 18,250 | 0.2 | |
30/12/2022 |
5.30
|
2,060,800 | 4.82 | 5.30 | 4.74 | 26,700 | 5,400 | 0.1 | |
29/12/2022 |
4.97
|
976,000 | 5.05 | 5.05 | 4.88 | 10,600 | 117,075 | -0.7 | |
28/12/2022 |
5.04
|
811,400 | 4.74 | 5.04 | 4.74 | 61,600 | 4,395 | 0.4 | |
27/12/2022 |
4.93
|
1,291,000 | 4.58 | 4.96 | 4.51 | 93,100 | 53,400 | 0.2 | |
26/12/2022 |
4.74
|
1,634,200 | 4.90 | 5.17 | 4.74 | 4,900 | 201,144 | -1.2 | |
23/12/2022 |
5.09
|
1,450,200 | 5.13 | 5.13 | 4.81 | 23,500 | 71,100 | -0.3 | |
22/12/2022 |
5.05
|
1,901,500 | 4.74 | 5.05 | 4.70 | 45,500 | 8,700 | 0.2 | |
21/12/2022 |
4.94
|
1,570,800 | 4.58 | 5.01 | 4.58 | 156,200 | 20,700 | 0.8 | |
20/12/2022 |
4.89
|
2,507,900 | 4.93 | 5.13 | 4.70 | 81,500 | 296,400 | -1.3 | |
19/12/2022 |
5.05
|
1,619,300 | 5.52 | 5.52 | 5.05 | 20,200 | 33,700 | -0.1 | |
16/12/2022 |
5.28
|
2,410,400 | 5.30 | 5.52 | 5.26 | 151,000 | 319,200 | -1.1 | |
15/12/2022 |
5.45
|
2,105,000 | 5.49 | 5.57 | 5.29 | 61,500 | 360,000 | -2.1 | |
14/12/2022 |
5.52
|
1,894,800 | 5.75 | 5.75 | 5.42 | 6,300 | 242,800 | -1.7 | |
13/12/2022 |
5.61
|
2,475,600 | 5.76 | 5.80 | 5.22 | 16,800 | 528,200 | -3.6 | |
12/12/2022 |
5.61
|
3,605,000 | 5.52 | 5.82 | 5.36 | 156,300 | 266,200 | -0.8 | |
09/12/2022 |
5.76
|
1,460,300 | 5.60 | 5.84 | 5.41 | 2,800 | 266,100 | -1.9 | |
08/12/2022 |
5.76
|
3,043,100 | 5.40 | 5.77 | 5.19 | 19,000 | 700,700 | -5.0 | |
07/12/2022 |
5.40
|
2,597,700 | 5.41 | 5.60 | 5.40 | 288,700 | 433,400 | -1.0 | |
06/12/2022 |
5.80
|
1,980,200 | 6.08 | 6.15 | 5.80 | 6,200 | 149,100 | -1.1 | |
05/12/2022 |
6.24
|
2,380,800 | 6.23 | 6.25 | 5.52 | 310,600 | 200,000 | 0.9 | |
02/12/2022 |
5.86
|
1,741,600 | 5.52 | 5.92 | 5.29 | 160,200 | 22,628 | 1.0 | |
01/12/2022 |
5.54
|
2,608,800 | 5.77 | 5.88 | 5.54 | 52,200 | 86,100 | -0.2 | |
30/11/2022 |
5.50
|
1,927,400 | 5.41 | 5.56 | 5.13 | 154,700 | 107,400 | 0.3 | |
29/11/2022 |
5.20
|
3,046,900 | 5.17 | 5.20 | 4.86 | 175,500 | 121,100 | 0.4 | |
28/11/2022 |
4.86
|
1,773,000 | 4.85 | 4.86 | 4.58 | 156,000 | 679,477 | -3.2 | |
25/11/2022 |
4.55
|
1,921,700 | 4.40 | 4.55 | 4.26 | 86,800 | 0 | 0.5 | |
24/11/2022 |
4.25
|
2,616,100 | 4.18 | 4.37 | 4.18 | 336,100 | 23,800 | 1.7 | |
23/11/2022 |
4.48
|
1,298,500 | 4.53 | 4.53 | 4.25 | 197,900 | 60,400 | 0.8 | |
22/11/2022 |
4.53
|
2,771,200 | 4.53 | 4.53 | 4.22 | 96,800 | 36,900 | 0.3 | |
21/11/2022 |
4.24
|
1,559,100 | 4.24 | 4.24 | 4.18 | 75,500 | 477,600 | -2.2 | |
18/11/2022 |
3.96
|
3,249,200 | 3.65 | 3.96 | 3.56 | 888,100 | 2,037,000 | -5.8 | |
17/11/2022 |
3.71
|
1,697,300 | 3.56 | 3.79 | 3.56 | 77,103 | 1,142,000 | -5.0 | |
16/11/2022 |
3.55
|
5,039,600 | 3.19 | 3.66 | 3.19 | 242,500 | 2,314,405 | -9.3 | |
15/11/2022 |
3.43
|
63,700 | 3.43 | 3.43 | 3.43 | 16,000 | 16,500 | -0.0 | |
14/11/2022 |
3.68
|
80,900 | 3.68 | 3.68 | 3.68 | 100 | 0 | 0.0 | |
11/11/2022 |
3.95
|
570,200 | 3.95 | 3.95 | 3.95 | 70,000 | 0 | 0.4 | |
10/11/2022 |
4.25
|
899,600 | 4.55 | 4.57 | 4.25 | 105,068 | 0 | 0.6 | |
09/11/2022 |
4.56
|
1,480,600 | 4.55 | 4.86 | 4.55 | 223,700 | 14,100 | 1.2 | |
08/11/2022 |
4.78
|
833,300 | 4.78 | 4.81 | 4.78 | 67,700 | 74,500 | -0.0 | |
07/11/2022 |
5.13
|
673,400 | 5.22 | 5.51 | 5.13 | 42,200 | 202,200 | -1.0 | |
04/11/2022 |
5.51
|
857,600 | 5.91 | 5.91 | 5.51 | 64,900 | 35,500 | 0.2 | |
03/11/2022 |
5.92
|
328,700 | 5.71 | 6.06 | 5.71 | 40,000 | 3,300 | 0.3 | |
02/11/2022 |
6.10
|
849,700 | 6.27 | 6.27 | 6.00 | 56,700 | 286,550 | -1.8 | |
01/11/2022 |
6.27
|
662,100 | 6.39 | 6.39 | 6.00 | 96,000 | 361,000 | -2.1 | |
31/10/2022 |
6.24
|
1,296,200 | 6.28 | 6.51 | 5.92 | 106,900 | 483,300 | -3.0 | |
28/10/2022 |
6.28
|
1,129,200 | 6.23 | 6.50 | 6.12 | 26,000 | 368,200 | -2.7 | |
27/10/2022 |
6.08
|
1,070,600 | 5.72 | 6.24 | 5.72 | 143,400 | 820,400 | -5.2 | |
26/10/2022 |
6.02
|
987,600 | 6.33 | 6.49 | 6.02 | 59,500 | 91,100 | -0.2 | |
25/10/2022 |
6.47
|
1,122,900 | 6.43 | 6.91 | 6.42 | 155,200 | 140,100 | 0.1 | |
24/10/2022 |
6.91
|
474,200 | 7.26 | 7.40 | 6.91 | 43,900 | 75,000 | -0.3 | |
21/10/2022 |
7.42
|
684,900 | 8.05 | 8.05 | 7.42 | 34,700 | 80,500 | -0.4 | |
20/10/2022 |
7.97
|
399,700 | 8.52 | 8.52 | 7.97 | 3,000 | 27,700 | -0.3 | |
19/10/2022 |
8.48
|
509,600 | 8.60 | 8.92 | 8.37 | 0 | 228,200 | -2.5 | |
18/10/2022 |
8.60
|
1,947,500 | 8.64 | 8.96 | 8.45 | 25,100 | 1,219,900 | -13.0 | |
17/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
17/10/2022 |
8.52
|
409,700 | 8.68 | 8.80 | 8.01 | 17,000 | 41,000 | -0.3 | |
14/10/2022 |
8.61
|
802,700 | 9.15 | 9.18 | 8.39 | 36,100 | 470,100 | -5.2 | |
13/10/2022 |
8.75
|
728,100 | 8.75 | 8.90 | 8.11 | 72,100 | 2,000 | 0.9 | |
12/10/2022 |
8.72
|
175,400 | 8.29 | 9.00 | 8.29 | 12,500 | 500 | 0.1 | |
11/10/2022 |
8.83
|
128,300 | 8.97 | 9.40 | 8.83 | 4,500 | 6,500 | -0.0 | |
10/10/2022 |
9.47
|
640,700 | 9.18 | 9.47 | 8.75 | 69,400 | 50,000 | 0.3 | |
07/10/2022 |
9.40
|
467,400 | 9.79 | 9.79 | 9.40 | 28,100 | 79,900 | -0.7 | |
06/10/2022 |
10.08
|
684,800 | 10.69 | 10.83 | 10.01 | 5,000 | 19,000 | -0.2 | |
05/10/2022 |
10.73
|
336,600 | 10.30 | 10.76 | 10.15 | 3,200 | 16,900 | -0.2 | |
04/10/2022 |
10.12
|
842,600 | 9.72 | 10.30 | 9.40 | 65,400 | 800 | 0.9 | |
03/10/2022 |
9.65
|
1,138,600 | 10.37 | 10.76 | 9.65 | 62,521 | 307,600 | -3.3 | |
30/09/2022 |
10.37
|
801,900 | 11.12 | 11.12 | 10.37 | 82,200 | 407,744 | -4.7 | |
29/09/2022 |
11.12
|
693,600 | 11.95 | 12.05 | 11.12 | 65,200 | 518,500 | -7.0 | |
28/09/2022 |
11.95
|
486,500 | 12.13 | 12.63 | 11.95 | 18,800 | 408,400 | -6.5 | |
27/09/2022 |
12.84
|
459,300 | 13.06 | 13.78 | 12.84 | 91,300 | 235,800 | -2.6 | |
26/09/2022 |
13.78
|
160,600 | 14.35 | 14.35 | 13.78 | 11,600 | 114,100 | -2.0 | |
23/09/2022 |
14.78
|
255,100 | 14.89 | 14.92 | 14.46 | 900 | 163,200 | -3.3 | |
22/09/2022 |
14.96
|
283,200 | 14.60 | 14.96 | 14.49 | 4,200 | 250,000 | -5.1 | |
21/09/2022 |
14.96
|
233,200 | 14.67 | 15.07 | 14.64 | 4,700 | 187,000 | -3.8 | |
20/09/2022 |
14.96
|
313,600 | 14.78 | 15.79 | 14.74 | 50,000 | 201,400 | -3.2 |