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) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
11.96
|
6,800 | 11.72 | 12.00 | 11.20 | 0 | 0 | -0.6 | |
13/02/2023 |
11.72
|
20,000 | 12.16 | 12.16 | 11.68 | 0 | 0 | -0.6 | |
10/02/2023 |
12.16
|
29,200 | 12.28 | 12.28 | 12.00 | 0 | 0 | -0.6 | |
09/02/2023 |
12.28
|
3,400 | 12.08 | 12.28 | 12.08 | 0 | 0 | -0.6 | |
08/02/2023 |
12.08
|
24,300 | 11.96 | 12.12 | 11.80 | 0 | 0 | -0.6 | |
07/02/2023 |
11.96
|
30,700 | 12.48 | 12.56 | 11.96 | 0 | 0 | -0.6 | |
06/02/2023 |
12.48
|
19,400 | 12.28 | 12.48 | 12.20 | 0 | 0 | -0.6 | |
03/02/2023 |
12.28
|
18,600 | 12.16 | 12.48 | 12.16 | 0 | 0 | -0.6 | |
02/02/2023 |
12.16
|
41,100 | 12.32 | 12.32 | 11.96 | 0 | 0 | -0.6 | |
01/02/2023 |
12.32
|
35,000 | 12.96 | 13.16 | 12.28 | 0 | 0 | -0.6 | |
31/01/2023 |
12.96
|
7,000 | 12.96 | 13.56 | 12.68 | 0 | 0 | -0.6 | |
30/01/2023 |
12.96
|
146,700 | 12.16 | 13.00 | 12.20 | 0 | 38,976 | -0.6 | |
27/01/2023 |
12.16
|
16,600 | 11.96 | 12.32 | 12.04 | 0 | 0 | -0.8 | |
19/01/2023 |
11.96
|
14,500 | 11.96 | 12.00 | 11.76 | 0 | 0 | -0.8 | |
18/01/2023 |
11.96
|
45,400 | 12.00 | 12.08 | 11.72 | 0 | 0 | -0.8 | |
17/01/2023 |
12.00
|
11,800 | 11.84 | 12.00 | 11.80 | 0 | 0 | -0.8 | |
16/01/2023 |
11.84
|
8,900 | 11.88 | 11.88 | 11.36 | 0 | 0 | -0.8 | |
13/01/2023 |
11.88
|
10,100 | 12.00 | 12.00 | 11.88 | 0 | 0 | -0.8 | |
12/01/2023 |
12.00
|
19,400 | 12.00 | 12.00 | 11.76 | 0 | 0 | -0.8 | |
11/01/2023 |
12.00
|
31,000 | 11.92 | 12.08 | 11.72 | 0 | 0 | -0.8 | |
10/01/2023 |
11.92
|
13,500 | 11.72 | 11.92 | 11.60 | 0 | 0 | -0.8 | |
09/01/2023 |
11.72
|
19,900 | 12.00 | 12.00 | 11.60 | 0 | 0 | -0.8 | |
06/01/2023 |
12.00
|
28,000 | 12.00 | 12.04 | 11.84 | 0 | 0 | -0.8 | |
05/01/2023 |
12.00
|
17,300 | 12.00 | 12.08 | 11.76 | 0 | 0 | -0.8 | |
04/01/2023 |
12.00
|
18,800 | 11.92 | 12.32 | 11.84 | 0 | 0 | -0.8 | |
03/01/2023 |
11.92
|
43,500 | 12.56 | 12.56 | 11.92 | 0 | 0 | -0.8 | |
30/12/2022 |
12.56
|
66,300 | 12.56 | 12.72 | 11.84 | 0 | 0 | -0.8 | |
29/12/2022 |
12.56
|
41,800 | 12.64 | 13.08 | 12.00 | 0 | 0 | -0.8 | |
28/12/2022 |
12.64
|
75,800 | 12.40 | 12.64 | 11.92 | 0 | 0 | -0.8 | |
27/12/2022 |
12.40
|
174,900 | 12.00 | 12.40 | 11.16 | 0 | 50,000 | -0.8 | |
26/12/2022 |
12.00
|
57,700 | 11.72 | 12.20 | 11.36 | 0 | 0 | -0.7 | |
23/12/2022 |
11.72
|
141,600 | 10.96 | 11.72 | 11.32 | 0 | 50,000 | -0.7 | |
22/12/2022 |
10.96
|
56,900 | 10.28 | 10.96 | 10.40 | 0 | 0 | -0.0 | |
21/12/2022 |
10.28
|
20,800 | 10.96 | 10.96 | 10.28 | 0 | 0 | -0.0 | |
20/12/2022 |
10.96
|
24,400 | 11.16 | 11.16 | 10.40 | 0 | 0 | -0.0 | |
19/12/2022 |
11.16
|
22,200 | 11.16 | 11.16 | 10.84 | 0 | 0 | -0.0 | |
16/12/2022 |
11.16
|
11,400 | 11.16 | 11.16 | 10.48 | 0 | 0 | -0.0 | |
15/12/2022 |
11.16
|
26,500 | 11.20 | 11.32 | 11.04 | 0 | 0 | -0.0 | |
14/12/2022 |
11.20
|
29,700 | 11.12 | 11.20 | 11.04 | 0 | 0 | -0.0 | |
13/12/2022 |
11.12
|
25,200 | 11.12 | 11.20 | 10.40 | 0 | 0 | -0.0 | |
12/12/2022 |
11.12
|
49,100 | 11.20 | 11.24 | 10.76 | 0 | 0 | -0.0 | |
09/12/2022 |
11.20
|
25,600 | 11.20 | 11.20 | 10.80 | 0 | 0 | -0.0 | |
08/12/2022 |
11.20
|
45,900 | 11.20 | 11.20 | 10.68 | 0 | 0 | -0.0 | |
07/12/2022 |
11.20
|
16,800 | 11.96 | 11.96 | 11.20 | 0 | 0 | -0.0 | |
06/12/2022 |
11.96
|
31,700 | 12.00 | 12.16 | 11.60 | 0 | 0 | -0.0 | |
05/12/2022 |
12.00
|
46,300 | 12.28 | 12.40 | 12.00 | 0 | 1,500 | -0.0 | |
02/12/2022 |
12.28
|
28,700 | 12.16 | 12.28 | 11.80 | 0 | 0 | -0.1 | |
01/12/2022 |
12.16
|
65,400 | 11.96 | 12.32 | 11.96 | 0 | 0 | -0.1 | |
30/11/2022 |
11.96
|
59,000 | 11.92 | 12.32 | 11.52 | 0 | 0 | -0.1 | |
29/11/2022 |
11.92
|
34,900 | 11.48 | 12.16 | 11.56 | 0 | 0 | -0.1 | |
28/11/2022 |
11.48
|
47,100 | 10.76 | 11.48 | 10.72 | 0 | 0 | -0.1 | |
25/11/2022 |
10.76
|
17,700 | 10.40 | 10.76 | 10.40 | 0 | 0 | -0.1 | |
24/11/2022 |
10.40
|
17,000 | 10.44 | 10.44 | 9.88 | 0 | 0 | -0.1 | |
23/11/2022 |
10.44
|
30,700 | 10.40 | 10.60 | 10.00 | 0 | 7,400 | -0.1 | |
22/11/2022 |
10.40
|
58,600 | 10.84 | 11.16 | 10.12 | 0 | 22,600 | -0.3 | |
21/11/2022 |
10.84
|
49,200 | 10.56 | 11.16 | 10.48 | 0 | 0 | -0.2 | |
18/11/2022 |
10.56
|
46,900 | 10.48 | 11.04 | 9.88 | 0 | 0 | -0.2 | |
17/11/2022 |
10.48
|
38,800 | 10.16 | 10.84 | 9.88 | 0 | 0 | -0.2 | |
16/11/2022 |
10.16
|
98,300 | 9.52 | 10.16 | 8.88 | 0 | 0 | -0.2 | |
15/11/2022 |
9.52
|
36,300 | 10.20 | 10.40 | 9.52 | 0 | 0 | -0.2 | |
14/11/2022 |
10.20
|
27,500 | 10.96 | 10.96 | 10.20 | 0 | 0 | -0.2 | |
11/11/2022 |
10.96
|
35,100 | 11.76 | 12.16 | 10.96 | 0 | 0 | -0.2 | |
10/11/2022 |
11.76
|
42,900 | 12.64 | 12.64 | 11.76 | 0 | 0 | -0.2 | |
09/11/2022 |
12.64
|
13,100 | 12.88 | 12.96 | 12.24 | 0 | 0 | -0.2 | |
08/11/2022 |
12.88
|
3,300 | 13.08 | 13.20 | 12.28 | 0 | 0 | -0.2 | |
07/11/2022 |
13.08
|
35,300 | 13.56 | 13.56 | 12.64 | 0 | 0 | -0.2 | |
04/11/2022 |
13.56
|
22,900 | 13.76 | 14.24 | 12.80 | 0 | 14,000 | -0.2 | |
03/11/2022 |
13.76
|
8,600 | 13.60 | 13.76 | 13.44 | 0 | 0 | 0.4 | |
02/11/2022 |
13.60
|
3,900 | 13.60 | 13.88 | 13.20 | 0 | 0 | 0.4 | |
01/11/2022 |
13.60
|
13,300 | 13.44 | 13.80 | 13.52 | 0 | 0 | 0.4 | |
31/10/2022 |
13.44
|
12,000 | 13.56 | 14.00 | 13.20 | 0 | 0 | 0.4 | |
28/10/2022 |
13.56
|
29,700 | 13.76 | 14.24 | 13.20 | 0 | 0 | 0.4 | |
27/10/2022 |
13.76
|
51,000 | 13.56 | 14.32 | 12.64 | 0 | 0 | 0 | |
26/10/2022 |
13.56
|
74,500 | 14.56 | 14.56 | 13.56 | 0 | 0 | 0 | |
25/10/2022 |
14.56
|
29,000 | 15.63 | 15.95 | 14.56 | 0 | 0 | 0 | |
24/10/2022 |
15.63
|
6,700 | 16.79 | 17.19 | 15.63 | 0 | 0 | 0 | |
21/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
21/10/2022 |
16.79
|
57,100 | 16.99 | 17.95 | 15.83 | 0 | 0 | 0 | |
20/10/2022 |
16.99
|
11,000 | 16.26 | 17.33 | 16.33 | 0 | 0 | 0 | |
19/10/2022 |
16.26
|
14,100 | 16.96 | 16.96 | 16.26 | 0 | 0 | 0 | |
18/10/2022 |
16.96
|
13,600 | 16.79 | 17.13 | 16.89 | 0 | 0 | 0.4 | |
17/10/2022 |
16.79
|
13,600 | 16.79 | 16.79 | 16.23 | 0 | 0 | 0.4 | |
14/10/2022 |
16.79
|
11,800 | 16.79 | 16.93 | 16.46 | 0 | 0 | 0.4 | |
13/10/2022 |
16.79
|
8,000 | 16.79 | 16.79 | 16.33 | 0 | 0 | 0.4 | |
12/10/2022 |
16.79
|
27,900 | 16.53 | 17.13 | 15.39 | 0 | 0 | 0.4 | |
11/10/2022 |
16.53
|
10,400 | 17.23 | 17.23 | 16.33 | 0 | 0 | 0.4 | |
10/10/2022 |
17.23
|
4,900 | 17.26 | 17.26 | 16.39 | 0 | 0 | 0.4 | |
07/10/2022 |
17.26
|
14,000 | 17.46 | 17.46 | 16.39 | 0 | 0 | 0.4 | |
06/10/2022 |
17.46
|
18,300 | 17.46 | 17.66 | 16.86 | 0 | 0 | 0.4 | |
05/10/2022 |
17.46
|
24,700 | 16.33 | 17.46 | 16.43 | 0 | 0 | 0.4 | |
04/10/2022 |
16.33
|
24,800 | 16.33 | 16.69 | 16.33 | 18,000 | 0 | 0.4 | |
03/10/2022 |
16.33
|
30,100 | 17.19 | 17.19 | 16.33 | 0 | 0 | 0.0 | |
30/09/2022 |
17.19
|
21,700 | 17.66 | 17.66 | 16.66 | 0 | 0 | 0.0 | |
29/09/2022 |
17.66
|
14,500 | 17.39 | 17.93 | 17.39 | 500 | 0 | 0.0 | |
28/09/2022 |
17.39
|
9,000 | 17.36 | 17.73 | 16.99 | 500 | 0 | 0.0 | |
27/09/2022 |
17.36
|
2,000 | 17.33 | 17.99 | 16.36 | 0 | 0 | 0.1 | |
26/09/2022 |
17.33
|
81,300 | 18.16 | 18.16 | 16.89 | 0 | 0 | 0.1 | |
23/09/2022 |
18.16
|
19,900 | 17.99 | 18.46 | 17.86 | 0 | 0 | 0.1 | |
22/09/2022 |
17.99
|
11,800 | 18.13 | 18.19 | 17.53 | 0 | 0 | 0.1 | |
21/09/2022 |
18.13
|
18,300 | 18.26 | 18.29 | 17.86 | 0 | 0 | 0.1 | |
20/09/2022 |
18.26
|
47,500 | 18.06 | 18.59 | 17.86 | 0 | 0 | 0.1 |