Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -5% | 24,265,100 | -235,360 | -2.8 |
13.15
14
13.30
|
2 tháng
(2024-09-13) |
0.13 | 0.99% | 55,425,300 | 525,410 | 7.5 |
13.15
14
13.30
|
3 tháng
(2024-08-14) |
0.08 | 0.63% | 96,622,500 | 251,258 | 3.7 |
13.07
14
13.30
|
6 tháng
(2024-05-16) |
-0.20 | -1.50% | 366,602,800 | -2,206,713 | -35.6 |
12.69
15.50
13.30
|
12 tháng
(2023-11-20) |
1.65 | 14.18% | 682,336,100 | -4,838,442 | -80.8 |
11.31
15.74
13.30
|
24 tháng
(2022-11-23) |
6.39 | 92.36% | 1,362,237,700 | -5,677,919 | -99.0 |
6.91
15.74
13.30
|
36 tháng
(2021-11-29) |
-6.87 | -34.08% | 1,945,810,600 | 3,331,916 | 137.6 |
6.16
22.55
13.30
|
60 tháng
(2019-12-09) |
5 | 60.33% | 3,494,977,260 | 5,634,226 | 208.7 |
4.64
24.38
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2023 |
10.85
|
3,177,000 | 10.69 | 11.04 | 10.62 | 100,500 | 18,600 | 1.1 | |
06/04/2023 |
10.69
|
6,552,500 | 11.00 | 11.47 | 10.69 | 20,600 | 99,400 | -1.1 | |
05/04/2023 |
11.00
|
4,295,000 | 10.85 | 11.04 | 10.62 | 8,700 | 18,212 | -0.1 | |
04/04/2023 |
10.85
|
2,926,800 | 10.77 | 11.08 | 10.77 | 5,200 | 28,000 | -0.3 | |
03/04/2023 |
10.77
|
7,543,000 | 10.07 | 10.77 | 10.35 | 90,800 | 210,000 | -1.7 | |
31/03/2023 |
10.07
|
2,375,800 | 10.00 | 10.23 | 9.88 | 22,100 | 900 | 0.3 | |
30/03/2023 |
10.00
|
2,417,200 | 10.11 | 10.35 | 9.92 | 0 | 98,800 | -1.3 | |
29/03/2023 |
10.11
|
1,614,600 | 10.07 | 10.19 | 9.88 | 13,002 | 8,700 | 0.1 | |
28/03/2023 |
10.07
|
3,579,800 | 10.19 | 10.46 | 10.07 | 8,300 | 500 | 0.1 | |
27/03/2023 |
10.19
|
2,528,500 | 9.88 | 10.19 | 9.88 | 94,200 | 3,900 | 1.2 | |
24/03/2023 |
9.88
|
2,748,700 | 9.73 | 10.00 | 9.76 | 27,600 | 3,200 | 0.3 | |
23/03/2023 |
9.73
|
1,382,000 | 9.65 | 9.76 | 9.45 | 0 | 0 | 0 | |
22/03/2023 |
9.65
|
1,803,500 | 9.61 | 9.76 | 9.61 | 9,900 | 0 | 0.1 | |
21/03/2023 |
9.61
|
1,535,900 | 9.45 | 9.65 | 9.38 | 500 | 0 | -2.3 | |
20/03/2023 |
9.45
|
2,333,100 | 9.80 | 9.84 | 9.42 | 10,000 | 26,200 | -0.2 | |
17/03/2023 |
9.80
|
1,608,800 | 9.73 | 9.92 | 9.69 | 0 | 56,956 | -0.7 | |
16/03/2023 |
9.73
|
832,400 | 10.04 | 10.04 | 9.69 | 40,000 | 2,800 | 0.5 | |
15/03/2023 |
10.04
|
3,426,500 | 9.42 | 10.04 | 9.61 | 11,600 | 49,476 | -0.5 | |
14/03/2023 |
9.42
|
3,706,900 | 9.73 | 9.76 | 9.30 | 0 | 40,700 | -0.5 | |
13/03/2023 |
9.73
|
3,189,300 | 9.76 | 10.11 | 9.69 | 0 | 324,500 | -4.1 | |
10/03/2023 |
9.76
|
2,971,700 | 10.00 | 10.04 | 9.73 | 0 | 123,700 | -1.6 | |
09/03/2023 |
10.00
|
2,623,900 | 10.00 | 10.27 | 10.00 | 9,500 | 116,100 | -1.4 | |
08/03/2023 |
10.00
|
2,612,000 | 9.69 | 10.00 | 9.53 | 9,300 | 7,100 | 0.0 | |
07/03/2023 |
9.69
|
2,147,700 | 9.84 | 9.92 | 9.65 | 0 | 62,700 | -0.8 | |
06/03/2023 |
9.84
|
4,097,700 | 9.38 | 10.00 | 9.61 | 189,900 | 32,400 | 2.0 | |
03/03/2023 |
9.38
|
3,330,100 | 9.57 | 9.80 | 9.38 | 0 | 56,000 | -0.7 | |
02/03/2023 |
9.57
|
2,941,700 | 9.96 | 10.11 | 9.53 | 4,000 | 78,300 | -0.9 | |
01/03/2023 |
9.96
|
3,460,500 | 9.38 | 9.96 | 9.11 | 213,300 | 3,400 | 2.7 | |
28/02/2023 |
9.38
|
7,381,900 | 10.00 | 10.15 | 9.30 | 20,300 | 60,100 | -0.5 | |
27/02/2023 |
10.00
|
6,442,000 | 10.73 | 10.73 | 10.00 | 123,900 | 17,700 | 1.4 | |
24/02/2023 |
10.73
|
4,812,500 | 10.73 | 11.24 | 10.73 | 180,602 | 343,600 | -2.3 | |
23/02/2023 |
10.73
|
5,708,300 | 10.27 | 10.73 | 10.15 | 225,800 | 232,800 | -0.1 | |
22/02/2023 |
10.27
|
5,739,100 | 10.35 | 10.81 | 10.15 | 47,600 | 46,000 | 0.0 | |
21/02/2023 |
10.35
|
11,359,400 | 9.69 | 10.35 | 10.04 | 99,400 | 23,200 | 1.0 | |
20/02/2023 |
9.69
|
3,351,000 | 9.07 | 9.69 | 9.26 | 0 | 11,000 | -0.1 | |
17/02/2023 |
9.07
|
1,726,300 | 9.11 | 9.30 | 9.03 | 0 | 2,900 | -0.0 | |
16/02/2023 |
9.11
|
889,600 | 8.99 | 9.18 | 9.03 | 22,700 | 300 | 0.3 | |
15/02/2023 |
8.99
|
1,593,300 | 8.64 | 8.99 | 8.52 | 13,000 | 5,000 | 0.1 | |
14/02/2023 |
8.64
|
987,400 | 8.37 | 8.72 | 8.37 | 183,600 | 2,400 | 2.0 | |
13/02/2023 |
8.37
|
2,176,900 | 8.68 | 8.68 | 8.18 | 36,700 | 0 | 0.4 | |
10/02/2023 |
8.68
|
2,186,900 | 9.22 | 9.22 | 8.68 | 11,000 | 109,600 | -1.1 | |
09/02/2023 |
9.22
|
1,048,200 | 9.18 | 9.22 | 8.99 | 0 | 49,900 | -0.6 | |
08/02/2023 |
9.18
|
1,277,700 | 9.03 | 9.30 | 8.76 | 2,700 | 32,300 | -0.4 | |
07/02/2023 |
9.03
|
1,635,600 | 9.22 | 9.38 | 8.80 | 31,000 | 11,100 | 0.2 | |
06/02/2023 |
9.22
|
1,416,100 | 9.07 | 9.30 | 8.99 | 0 | 5,700 | -0.1 | |
03/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
03/02/2023 |
9.07
|
1,335,600 | 8.98 | 9.34 | 9.03 | 200 | 48,852 | -0.6 | |
02/02/2023 |
8.99
|
2,469,700 | 9.22 | 9.29 | 8.85 | 144,300 | 200 | 1.9 | |
01/02/2023 |
9.22
|
3,699,000 | 9.89 | 9.95 | 9.22 | 80,600 | 15,100 | 0.9 | |
31/01/2023 |
9.89
|
2,187,000 | 9.75 | 9.89 | 9.52 | 62,500 | 28,250 | 0.5 | |
30/01/2023 |
9.75
|
4,432,700 | 9.62 | 10.05 | 9.55 | 38,700 | 2,200 | 0.5 | |
27/01/2023 |
9.62
|
2,782,900 | 9.59 | 9.82 | 9.52 | 184,800 | 1,400 | 2.6 | |
19/01/2023 |
9.59
|
2,269,900 | 9.49 | 9.62 | 9.35 | 103,000 | 0 | 1.5 | |
18/01/2023 |
9.49
|
2,818,400 | 9.55 | 9.62 | 9.35 | 35,900 | 0 | 0.5 | |
17/01/2023 |
9.55
|
2,268,600 | 9.29 | 9.62 | 9.29 | 7,000 | 13,000 | -0.1 | |
16/01/2023 |
9.29
|
2,322,700 | 9.02 | 9.35 | 8.99 | 50,000 | 0 | 0.7 | |
13/01/2023 |
9.02
|
2,466,700 | 8.82 | 9.15 | 8.85 | 30,000 | 36,300 | -0.1 | |
12/01/2023 |
8.82
|
961,200 | 8.75 | 8.92 | 8.72 | 140,000 | 21,300 | 1.6 | |
11/01/2023 |
8.75
|
1,771,300 | 8.75 | 9.02 | 8.75 | 1,000 | 0 | 0.0 | |
10/01/2023 |
8.75
|
1,561,200 | 8.52 | 8.85 | 8.35 | 22,800 | 1,500 | 0.3 | |
09/01/2023 |
8.52
|
838,500 | 8.58 | 8.72 | 8.48 | 0 | 50,900 | -0.6 | |
06/01/2023 |
8.58
|
1,545,300 | 8.82 | 8.92 | 8.55 | 0 | 67,100 | -0.9 | |
05/01/2023 |
8.82
|
1,876,200 | 8.68 | 8.95 | 8.58 | 51,000 | 46,400 | 0.1 | |
04/01/2023 |
8.68
|
1,932,400 | 8.62 | 8.95 | 8.62 | 1,300 | 58,300 | -0.7 | |
03/01/2023 |
8.62
|
1,857,700 | 8.08 | 8.62 | 8.12 | 106,700 | 81,200 | 0.3 | |
30/12/2022 |
8.08
|
1,343,500 | 8.08 | 8.25 | 8.02 | 10,000 | 59,200 | -0.6 | |
29/12/2022 |
8.08
|
688,800 | 8.25 | 8.38 | 8.05 | 700 | 54,500 | -0.7 | |
28/12/2022 |
8.25
|
862,200 | 8.32 | 8.42 | 8.15 | 15,400 | 137,900 | -1.5 | |
27/12/2022 |
8.32
|
1,201,200 | 8.02 | 8.35 | 7.82 | 43,800 | 11,000 | 0.4 | |
26/12/2022 |
8.02
|
2,596,500 | 8.58 | 8.58 | 8.02 | 57,500 | 130,800 | -0.9 | |
23/12/2022 |
8.58
|
1,089,500 | 8.65 | 8.65 | 8.42 | 28,000 | 79,900 | -0.7 | |
22/12/2022 |
8.65
|
1,620,600 | 8.45 | 8.68 | 8.32 | 0 | 181,200 | -2.3 | |
21/12/2022 |
8.45
|
3,039,100 | 8.52 | 8.75 | 8.12 | 24,200 | 207,700 | -2.3 | |
20/12/2022 |
8.52
|
6,470,500 | 9.15 | 9.25 | 8.52 | 96,400 | 8,700 | 1.1 | |
19/12/2022 |
9.15
|
3,814,400 | 9.49 | 9.89 | 9.15 | 198,300 | 207,000 | -0.1 | |
16/12/2022 |
9.49
|
8,360,100 | 8.88 | 9.49 | 8.62 | 22,000 | 26,400 | -0.1 | |
15/12/2022 |
8.88
|
2,195,300 | 8.82 | 9.02 | 8.68 | 63,600 | 7,800 | 0.7 | |
14/12/2022 |
8.82
|
2,594,000 | 8.68 | 8.95 | 8.75 | 3,700 | 83,300 | -1.1 | |
13/12/2022 |
8.68
|
1,618,900 | 8.42 | 8.68 | 8.22 | 28,300 | 51,800 | -0.3 | |
12/12/2022 |
8.42
|
2,788,500 | 8.82 | 9.09 | 8.42 | 18,600 | 100,200 | -1.0 | |
09/12/2022 |
8.82
|
1,967,500 | 8.55 | 8.85 | 8.38 | 28,300 | 66,800 | -0.5 | |
08/12/2022 |
8.55
|
2,539,400 | 8.02 | 8.55 | 8.18 | 7,000 | 159,700 | -2.0 | |
07/12/2022 |
8.02
|
3,735,300 | 8.48 | 8.48 | 7.95 | 165,000 | 301,300 | -1.6 | |
06/12/2022 |
8.48
|
4,411,300 | 9.12 | 9.12 | 8.48 | 500 | 180,200 | -2.3 | |
05/12/2022 |
9.12
|
3,984,200 | 9.09 | 9.39 | 9.05 | 14,500 | 199,615 | -2.5 | |
02/12/2022 |
9.09
|
3,934,200 | 8.62 | 9.09 | 8.38 | 170,400 | 19,400 | 2.1 | |
01/12/2022 |
8.62
|
5,285,300 | 8.95 | 9.42 | 8.55 | 3,700 | 217,300 | -2.8 | |
30/11/2022 |
8.95
|
3,246,400 | 8.45 | 8.95 | 8.38 | 334,800 | 52,100 | 3.8 | |
29/11/2022 |
8.45
|
7,259,400 | 7.92 | 8.45 | 8.02 | 406,800 | 69,400 | 4.3 | |
28/11/2022 |
7.92
|
765,000 | 7.42 | 7.92 | 7.92 | 0 | 0 | -0.0 | |
25/11/2022 |
7.42
|
1,376,400 | 6.95 | 7.42 | 7.05 | 9,700 | 10,500 | -0.0 | |
24/11/2022 |
6.95
|
1,685,000 | 6.91 | 7.11 | 6.68 | 70,500 | 82,000 | -0.1 | |
23/11/2022 |
6.91
|
1,558,100 | 7.18 | 7.32 | 6.91 | 3,800 | 13,900 | -0.1 | |
22/11/2022 |
7.18
|
3,764,200 | 7.32 | 7.82 | 7.15 | 20,800 | 32,400 | -0.1 | |
21/11/2022 |
7.32
|
2,675,400 | 7.28 | 7.48 | 7.21 | 0 | 147,600 | -1.6 | |
18/11/2022 |
7.28
|
3,062,200 | 7.01 | 7.45 | 6.63 | 28,900 | 153,400 | -1.4 | |
17/11/2022 |
7.01
|
2,492,100 | 6.88 | 7.18 | 6.75 | 19,100 | 137,100 | -1.2 | |
16/11/2022 |
6.88
|
2,475,300 | 6.45 | 6.88 | 6.08 | 77,800 | 32,600 | 0.5 | |
15/11/2022 |
6.45
|
4,664,200 | 6.16 | 6.59 | 5.73 | 297,400 | 36,500 | 2.5 | |
14/11/2022 |
6.16
|
3,729,800 | 6.62 | 6.62 | 6.16 | 276,300 | 3,300 | 2.5 | |
11/11/2022 |
6.62
|
3,896,700 | 7.11 | 7.48 | 6.62 | 157,000 | 5,030 | 1.5 |