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) |
|
15/02/2023 |
10.71
|
12,601,600 | 10.04 | 10.71 | 10.04 | 260,600 | 300,000 | -0.5 | |
14/02/2023 |
10.04
|
3,522,300 | 9.79 | 10.21 | 9.88 | 282,100 | 37,400 | 2.9 | |
13/02/2023 |
9.79
|
7,130,700 | 10.21 | 10.21 | 9.59 | 111,500 | 142,700 | -0.4 | |
10/02/2023 |
10.21
|
4,718,700 | 10.54 | 10.54 | 10.17 | 300 | 0 | 0.0 | |
09/02/2023 |
10.54
|
5,539,500 | 10.38 | 10.79 | 10.38 | 0 | 68,900 | -0.9 | |
08/02/2023 |
10.38
|
7,237,600 | 10.04 | 10.67 | 9.75 | 425,982 | 10,900 | 5.2 | |
07/02/2023 |
10.04
|
9,578,300 | 10.79 | 10.92 | 10.04 | 10,000 | 50,000 | -0.5 | |
06/02/2023 |
10.79
|
5,248,200 | 10.88 | 11.09 | 10.59 | 0 | 1,300 | -0.0 | |
03/02/2023 |
10.88
|
9,564,400 | 10.17 | 10.88 | 10.25 | 1,600 | 804,100 | -10.5 | |
02/02/2023 |
10.17
|
8,031,800 | 10.54 | 10.67 | 9.96 | 10,000 | 130,700 | -1.5 | |
01/02/2023 |
10.54
|
9,460,600 | 11.34 | 11.50 | 10.54 | 1,200 | 126,100 | -1.6 | |
31/01/2023 |
11.34
|
7,924,400 | 10.92 | 11.38 | 10.75 | 25,100 | 0 | 0.3 | |
30/01/2023 |
10.92
|
10,452,000 | 11.13 | 11.63 | 10.71 | 24,500 | 5,000 | 0.3 | |
27/01/2023 |
11.13
|
9,752,900 | 10.50 | 11.21 | 10.67 | 122,200 | 623,100 | -6.7 | |
19/01/2023 |
10.50
|
6,824,500 | 10.54 | 10.75 | 10.29 | 23,500 | 5,000 | 0.2 | |
18/01/2023 |
10.54
|
8,378,300 | 10.42 | 10.92 | 10.42 | 23,600 | 803,300 | -9.9 | |
17/01/2023 |
10.42
|
5,550,700 | 9.75 | 10.42 | 9.92 | 6,400 | 10 | 0.1 | |
16/01/2023 |
9.75
|
6,671,600 | 9.13 | 9.75 | 9.13 | 849,700 | 10 | 9.9 | |
13/01/2023 |
9.13
|
4,736,100 | 9.17 | 9.42 | 9.09 | 11,500 | 1,000 | 0.1 | |
12/01/2023 |
9.17
|
4,167,700 | 9.00 | 9.34 | 8.88 | 100 | 170,000 | -1.9 | |
11/01/2023 |
9.00
|
6,452,300 | 9.09 | 9.34 | 9.00 | 1,100 | 2,900 | -0.0 | |
10/01/2023 |
9.09
|
7,352,100 | 8.50 | 9.09 | 8.46 | 1,550 | 3,100 | -0.0 | |
09/01/2023 |
8.50
|
2,719,500 | 8.54 | 8.79 | 8.50 | 4,100 | 41,100 | -0.4 | |
06/01/2023 |
8.54
|
3,698,800 | 8.84 | 9.09 | 8.50 | 2,000 | 17,100 | -0.2 | |
05/01/2023 |
8.84
|
5,046,700 | 8.75 | 9.04 | 8.59 | 48,500 | 48,200 | 0.0 | |
04/01/2023 |
8.75
|
11,192,500 | 8.38 | 8.96 | 8.59 | 500 | 77,200 | -0.8 | |
03/01/2023 |
8.38
|
2,703,300 | 7.85 | 8.38 | 8.18 | 11,200 | 33,400 | -0.2 | |
30/12/2022 |
7.85
|
3,564,400 | 7.46 | 7.92 | 7.49 | 50,200 | 40,400 | 0.1 | |
29/12/2022 |
7.46
|
2,316,000 | 7.23 | 7.54 | 7.23 | 60,100 | 7,800 | 0.5 | |
28/12/2022 |
7.23
|
957,500 | 7.25 | 7.34 | 7.19 | 0 | 0 | 0.4 | |
27/12/2022 |
7.25
|
1,280,200 | 6.99 | 7.25 | 6.96 | 46,500 | 5,800 | 0.4 | |
26/12/2022 |
6.99
|
2,607,800 | 7.34 | 7.58 | 6.99 | 9,100 | 1,100 | 0.1 | |
23/12/2022 |
7.34
|
1,096,900 | 7.39 | 7.54 | 7.26 | 10,000 | 17,300 | -0.1 | |
22/12/2022 |
7.39
|
1,349,100 | 7.34 | 7.51 | 7.25 | 2,500 | 200 | 0.0 | |
21/12/2022 |
7.34
|
2,435,700 | 7.55 | 7.66 | 7.06 | 49,300 | 70,200 | -0.2 | |
20/12/2022 |
7.55
|
3,581,400 | 7.84 | 7.84 | 7.34 | 3,320,100 | 25,100 | 29.9 | |
19/12/2022 |
7.84
|
3,778,600 | 8.06 | 8.24 | 7.84 | 3,500 | 14,900 | -0.1 | |
16/12/2022 |
8.06
|
4,199,400 | 7.77 | 8.14 | 7.59 | 69,000 | 13,300 | 0.5 | |
15/12/2022 |
7.77
|
1,892,800 | 7.75 | 8.00 | 7.71 | 25,200 | 27,300 | -0.0 | |
14/12/2022 |
7.75
|
2,959,500 | 7.67 | 7.99 | 7.75 | 10,200 | 60,300 | -0.5 | |
13/12/2022 |
7.67
|
2,482,400 | 7.67 | 7.79 | 7.25 | 4,600 | 56,100 | -0.5 | |
12/12/2022 |
7.67
|
4,379,700 | 7.67 | 8.16 | 7.59 | 700 | 61,600 | -0.6 | |
09/12/2022 |
7.67
|
4,604,800 | 7.17 | 7.67 | 7.12 | 100,500 | 1,400 | 0.9 | |
08/12/2022 |
7.17
|
2,167,300 | 6.96 | 7.42 | 7.07 | 84,100 | 0 | 0.7 | |
07/12/2022 |
6.96
|
2,782,800 | 7.35 | 7.35 | 6.90 | 203,500 | 38,100 | 1.4 | |
06/12/2022 |
7.35
|
4,647,500 | 7.90 | 7.90 | 7.35 | 118,100 | 59,500 | 0.5 | |
05/12/2022 |
7.90
|
4,162,600 | 7.65 | 8.10 | 7.68 | 29,100 | 18,200 | 0.1 | |
02/12/2022 |
7.65
|
3,449,800 | 7.43 | 7.71 | 7.17 | 39,400 | 0 | 0.4 | |
01/12/2022 |
7.43
|
4,307,700 | 7.43 | 7.90 | 7.25 | 87,500 | 8,800 | 0.7 | |
30/11/2022 |
7.43
|
3,074,200 | 7.39 | 7.50 | 7.09 | 281,400 | 29,700 | 2.2 | |
29/11/2022 |
7.39
|
3,218,300 | 7.19 | 7.50 | 6.92 | 40,000 | 48,800 | -0.1 | |
28/11/2022 |
7.19
|
3,582,500 | 6.72 | 7.19 | 6.92 | 0 | 2,900 | -0.0 | |
25/11/2022 |
6.72
|
1,515,300 | 6.29 | 6.72 | 6.43 | 29,700 | 1,100 | 0.2 | |
24/11/2022 |
6.29
|
1,553,400 | 6.26 | 6.38 | 5.99 | 49,800 | 12,100 | 0.3 | |
23/11/2022 |
6.26
|
1,703,000 | 6.69 | 6.75 | 6.26 | 22,000 | 36,400 | -0.1 | |
22/11/2022 |
6.69
|
3,697,000 | 6.92 | 7.25 | 6.59 | 900 | 74,500 | -0.6 | |
21/11/2022 |
6.92
|
2,045,200 | 6.58 | 6.95 | 6.67 | 20,300 | 88,200 | -0.6 | |
18/11/2022 |
6.58
|
3,995,300 | 6.16 | 6.59 | 5.75 | 1,052,700 | 45,400 | 7.9 | |
17/11/2022 |
6.16
|
1,374,400 | 5.97 | 6.34 | 6.04 | 5,400 | 54,500 | -0.4 | |
16/11/2022 |
5.97
|
7,233,800 | 5.58 | 5.97 | 5.20 | 200,500 | 400 | 1.4 | |
15/11/2022 |
5.58
|
740,100 | 6.00 | 6.00 | 5.58 | 27,800 | 0 | 0.2 | |
14/11/2022 |
6.00
|
1,316,100 | 6.45 | 6.45 | 6.00 | 22,300 | 84,000 | -0.4 | |
11/11/2022 |
6.45
|
2,872,100 | 6.94 | 7.09 | 6.45 | 1,061,100 | 21,800 | 8.0 | |
10/11/2022 |
6.94
|
2,231,100 | 7.45 | 7.50 | 6.94 | 12,100 | 0 | 0.1 | |
09/11/2022 |
7.45
|
807,200 | 7.45 | 7.73 | 7.42 | 21,600 | 0 | 0.2 | |
08/11/2022 |
7.45
|
1,200,300 | 7.54 | 7.54 | 7.21 | 51,900 | 300 | 0.5 | |
07/11/2022 |
7.54
|
2,168,400 | 8.09 | 8.16 | 7.54 | 20,500 | 0 | 0.2 | |
04/11/2022 |
8.09
|
1,878,100 | 8.50 | 8.59 | 8.09 | 0 | 71,600 | -0.7 | |
03/11/2022 |
8.50
|
1,990,600 | 8.08 | 8.63 | 8.02 | 12,300 | 6,700 | 0.1 | |
02/11/2022 |
8.08
|
899,100 | 8.09 | 8.23 | 8.05 | 0 | 20,200 | -0.2 | |
01/11/2022 |
8.09
|
1,362,500 | 8.13 | 8.34 | 8.09 | 11,200 | 32,600 | -0.2 | |
31/10/2022 |
8.13
|
1,115,200 | 8.24 | 8.33 | 7.79 | 16,800 | 79,100 | -0.6 | |
28/10/2022 |
8.24
|
1,352,100 | 8.29 | 8.59 | 8.17 | 0 | 87,200 | -0.9 | |
27/10/2022 |
8.29
|
1,429,700 | 7.75 | 8.29 | 7.75 | 61,200 | 16,400 | 0.4 | |
26/10/2022 |
7.75
|
854,800 | 7.84 | 8.09 | 7.68 | 36,200 | 0 | 0.3 | |
25/10/2022 |
7.84
|
2,596,500 | 7.84 | 8.16 | 7.33 | 188,900 | 2,900 | 1.7 | |
24/10/2022 |
7.84
|
3,925,400 | 8.42 | 8.50 | 7.84 | 18,500 | 0 | 0.2 | |
21/10/2022 |
8.42
|
3,379,300 | 9.04 | 9.09 | 8.42 | 5,100 | 32,600 | -0.3 | |
20/10/2022 |
9.04
|
1,030,200 | 9.17 | 9.21 | 8.96 | 0 | 80,600 | -0.9 | |
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
19/10/2022 |
9.17
|
2,372,300 | 8.79 | 9.25 | 9.04 | 2,000 | 55,300 | -0.6 | |
18/10/2022 |
8.79
|
5,447,200 | 8.83 | 9.19 | 8.79 | 1,000 | 50,600 | -0.6 | |
17/10/2022 |
8.83
|
2,459,000 | 8.68 | 8.87 | 8.52 | 300 | 81,800 | -0.9 | |
14/10/2022 |
8.68
|
2,640,500 | 8.68 | 9.03 | 8.68 | 3,300 | 51,700 | -0.5 | |
13/10/2022 |
8.68
|
1,428,100 | 8.40 | 8.79 | 8.48 | 31,900 | 0 | 0.3 | |
12/10/2022 |
8.40
|
1,816,700 | 8.48 | 8.83 | 8.24 | 70,500 | 17,200 | 0.6 | |
11/10/2022 |
8.48
|
2,158,200 | 9.11 | 9.19 | 8.48 | 400 | 143,000 | -1.5 | |
10/10/2022 |
9.11
|
2,178,000 | 8.83 | 9.27 | 8.48 | 114,500 | 0 | 1.3 | |
07/10/2022 |
8.83
|
3,207,400 | 9.47 | 9.47 | 8.83 | 115,000 | 0 | 1.3 | |
06/10/2022 |
9.47
|
2,452,300 | 10.14 | 10.26 | 9.47 | 5,000 | 127,100 | -1.5 | |
05/10/2022 |
10.14
|
1,669,400 | 9.63 | 10.30 | 9.71 | 25,400 | 200 | 0.3 | |
04/10/2022 |
9.63
|
2,163,200 | 10.02 | 10.30 | 9.59 | 131,900 | 0 | 1.6 | |
03/10/2022 |
10.02
|
3,055,100 | 10.77 | 10.85 | 10.02 | 3,400 | 0 | 0.0 | |
30/09/2022 |
10.77
|
3,863,500 | 11.17 | 11.17 | 10.42 | 136,100 | 9,400 | 1.7 | |
29/09/2022 |
11.17
|
6,493,800 | 12.00 | 12.04 | 11.17 | 1,800 | 38,500 | -0.5 | |
28/09/2022 |
12.00
|
6,477,900 | 12.87 | 12.87 | 12.00 | 4,200 | 31,400 | -0.4 | |
27/09/2022 |
12.87
|
2,542,600 | 13.07 | 13.31 | 12.87 | 10,400 | 5,600 | 0.1 | |
26/09/2022 |
13.07
|
6,738,900 | 12.83 | 13.07 | 12.40 | 50,000 | 30,600 | 0.3 | |
23/09/2022 |
12.83
|
5,983,800 | 13.19 | 13.63 | 12.68 | 500 | 0 | 0.0 | |
22/09/2022 |
13.19
|
5,738,300 | 12.99 | 13.23 | 12.72 | 25,300 | 19,600 | 0.1 | |
21/09/2022 |
12.99
|
8,363,800 | 12.40 | 13.23 | 12.16 | 15,700 | 16,500 | -0.0 |