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) |
-1.40 | -5.05% | 17,738,300 | -600 | -0.0 |
25.90
28.60
26.30
|
2 tháng
(2024-07-22) |
-1.60 | -5.73% | 35,275,100 | -600 | -0.0 |
24.15
28.60
26.30
|
3 tháng
(2024-06-21) |
-2.65 | -9.15% | 62,091,100 | -15,122 | -0.4 |
24.15
29.50
26.30
|
6 tháng
(2024-03-25) |
-2 | -7.07% | 124,261,700 | -71,692 | -2.0 |
23
31
26.30
|
12 tháng
(2023-09-25) |
0.50 | 1.94% | 203,742,600 | -296,572 | -8.0 |
21.05
31
26.30
|
24 tháng
(2022-09-30) |
8.06 | 44.17% | 400,558,400 | -920,231 | -36.6 |
7.77
31.30
26.30
|
36 tháng
(2021-10-05) |
10.68 | 68.33% | 721,057,000 | -4,800,548 | -251.0 |
7.77
38.17
26.30
|
60 tháng
(2019-10-16) |
22.65 | 620.40% | 1,414,215,640 | -15,194,008 | -396.4 |
3.11
38.17
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
12.32
|
209,000 | 12.26 | 12.70 | 12.20 | 0 | 0 | -0.1 | |
13/02/2023 |
12.26
|
1,079,500 | 13.13 | 13.13 | 12.23 | 0 | 0 | -0.1 | |
10/02/2023 |
13.13
|
625,900 | 13.81 | 13.87 | 13.13 | 0 | 0 | -0.1 | |
09/02/2023 |
13.81
|
808,500 | 13.50 | 14.12 | 13.32 | 0 | 0 | -0.1 | |
08/02/2023 |
13.50
|
536,900 | 13.32 | 13.69 | 13.04 | 0 | 0 | -0.1 | |
07/02/2023 |
13.32
|
969,600 | 13.13 | 13.81 | 13.19 | 0 | 2,380 | -0.1 | |
06/02/2023 |
13.13
|
358,900 | 12.88 | 13.28 | 12.63 | 0 | 0 | -0.0 | |
03/02/2023 |
12.88
|
453,100 | 12.94 | 13.19 | 12.67 | 0 | 0 | -0.0 | |
02/02/2023 |
12.94
|
708,000 | 12.94 | 13.25 | 12.36 | 0 | 0 | -0.0 | |
01/02/2023 |
12.94
|
1,285,700 | 13.84 | 14.40 | 12.88 | 0 | 0 | -0.0 | |
31/01/2023 |
13.84
|
1,264,000 | 12.94 | 13.84 | 12.82 | 0 | 0 | -0.0 | |
30/01/2023 |
12.94
|
1,139,100 | 12.88 | 13.32 | 12.63 | 0 | 0 | -0.0 | |
27/01/2023 |
12.88
|
842,400 | 12.88 | 13.19 | 12.76 | 0 | 0 | -0.0 | |
19/01/2023 |
12.88
|
840,400 | 12.57 | 12.88 | 12.39 | 0 | 0 | -0.0 | |
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
18/01/2023 |
12.57
|
836,500 | 11.77 | 12.57 | 12.01 | 0 | 0 | -0.0 | |
17/01/2023 |
11.77
|
865,500 | 11.40 | 11.91 | 11.34 | 0 | 190 | -0.0 | |
16/01/2023 |
11.40
|
383,000 | 11.49 | 11.54 | 11.26 | 0 | 0 | -0.0 | |
13/01/2023 |
11.49
|
576,900 | 11.65 | 11.80 | 11.29 | 0 | 0 | -0.0 | |
12/01/2023 |
11.65
|
471,700 | 11.49 | 11.77 | 11.43 | 0 | 0 | -0.0 | |
11/01/2023 |
11.49
|
1,051,100 | 11.04 | 11.71 | 11.01 | 0 | 0 | -0.0 | |
10/01/2023 |
11.04
|
455,900 | 11.12 | 11.23 | 10.70 | 0 | 0 | -0.0 | |
09/01/2023 |
11.12
|
349,200 | 11.20 | 11.37 | 11.12 | 0 | 0 | -0.0 | |
06/01/2023 |
11.20
|
825,100 | 11.09 | 11.37 | 10.98 | 0 | 0 | -0.0 | |
05/01/2023 |
11.09
|
556,900 | 11.09 | 11.20 | 10.81 | 0 | 0 | -0.0 | |
04/01/2023 |
11.09
|
431,100 | 11.09 | 11.54 | 11.06 | 0 | 0 | -0.0 | |
03/01/2023 |
11.09
|
724,900 | 10.39 | 11.09 | 10.02 | 0 | 0 | -0.0 | |
30/12/2022 |
10.39
|
246,000 | 10.42 | 10.61 | 10.39 | 0 | 0 | -0.0 | |
29/12/2022 |
10.42
|
440,500 | 10.44 | 10.81 | 10.11 | 0 | 0 | -0.0 | |
28/12/2022 |
10.44
|
383,500 | 10.44 | 10.64 | 10.36 | 0 | 0 | -0.0 | |
27/12/2022 |
10.44
|
418,700 | 9.97 | 10.44 | 9.68 | 0 | 0 | -0.0 | |
26/12/2022 |
9.97
|
809,700 | 10.70 | 10.95 | 9.97 | 0 | 0 | -0.0 | |
23/12/2022 |
10.70
|
415,800 | 10.75 | 10.98 | 10.58 | 0 | 0 | -0.0 | |
22/12/2022 |
10.75
|
975,400 | 11.26 | 11.54 | 10.47 | 0 | 0 | -0.0 | |
21/12/2022 |
11.26
|
1,211,900 | 11.85 | 12.33 | 11.04 | 0 | 100 | -0.0 | |
20/12/2022 |
11.85
|
1,686,900 | 12.27 | 12.72 | 11.43 | 0 | 0 | -0.0 | |
19/12/2022 |
12.27
|
1,527,200 | 11.99 | 12.81 | 12.05 | 0 | 0 | -0.0 | |
16/12/2022 |
11.99
|
800,100 | 11.82 | 12.22 | 11.43 | 0 | 0 | -0.0 | |
15/12/2022 |
11.82
|
759,700 | 11.74 | 12.05 | 11.46 | 0 | 0 | -0.0 | |
14/12/2022 |
11.74
|
925,500 | 11.71 | 12.16 | 11.71 | 0 | 0 | -0.0 | |
13/12/2022 |
11.71
|
516,200 | 10.95 | 11.71 | 10.64 | 0 | 0 | -0.0 | |
12/12/2022 |
10.95
|
1,122,200 | 11.37 | 11.99 | 10.81 | 0 | 0 | -0.0 | |
09/12/2022 |
11.37
|
947,500 | 11.32 | 11.54 | 11.09 | 0 | 0 | -0.0 | |
08/12/2022 |
11.32
|
1,095,300 | 10.58 | 11.32 | 10.87 | 0 | 0 | -0.0 | |
07/12/2022 |
10.58
|
1,152,600 | 10.95 | 11.09 | 10.39 | 0 | 0 | -0.0 | |
06/12/2022 |
10.95
|
2,381,900 | 11.77 | 12.08 | 10.95 | 0 | 0 | -0.0 | |
05/12/2022 |
11.77
|
1,887,200 | 11.99 | 12.50 | 11.54 | 0 | 34 | -0.0 | |
02/12/2022 |
11.99
|
1,764,500 | 11.23 | 11.99 | 10.81 | 0 | 0 | -0.0 | |
01/12/2022 |
11.23
|
1,261,400 | 10.50 | 11.23 | 10.70 | 0 | 0 | -0.0 | |
30/11/2022 |
10.50
|
665,600 | 9.82 | 10.50 | 10.13 | 0 | 0 | -0.0 | |
29/11/2022 |
9.82
|
2,410,800 | 9.21 | 9.82 | 9.40 | 0 | 0 | -0.0 | |
28/11/2022 |
9.21
|
666,500 | 8.61 | 9.21 | 8.76 | 0 | 0 | -0.0 | |
25/11/2022 |
8.61
|
880,300 | 8.05 | 8.61 | 7.71 | 0 | 0 | -0.0 | |
24/11/2022 |
8.05
|
907,700 | 8.64 | 8.76 | 8.05 | 0 | 70 | -0.0 | |
23/11/2022 |
8.64
|
700,600 | 8.78 | 9.06 | 8.64 | 0 | 0 | -0.2 | |
22/11/2022 |
8.78
|
1,277,700 | 8.84 | 9.43 | 8.67 | 0 | 0 | -0.2 | |
21/11/2022 |
8.84
|
720,200 | 8.78 | 9.26 | 8.73 | 0 | 0 | -0.2 | |
18/11/2022 |
8.78
|
917,000 | 8.28 | 8.78 | 7.77 | 0 | 0 | -0.2 | |
17/11/2022 |
8.28
|
1,108,100 | 8.30 | 8.76 | 7.83 | 0 | 0 | -0.2 | |
16/11/2022 |
8.30
|
2,326,100 | 7.77 | 8.30 | 7.23 | 0 | 0 | -0.2 | |
15/11/2022 |
7.77
|
196,800 | 8.33 | 8.33 | 7.77 | 0 | 0 | -0.2 | |
14/11/2022 |
8.33
|
183,200 | 8.95 | 8.95 | 8.33 | 0 | 0 | -0.2 | |
11/11/2022 |
8.95
|
1,366,500 | 9.60 | 9.85 | 8.95 | 0 | 0 | -0.2 | |
10/11/2022 |
9.60
|
493,800 | 10.30 | 10.30 | 9.60 | 0 | 0 | -0.2 | |
09/11/2022 |
10.30
|
842,000 | 10.81 | 11.15 | 10.08 | 0 | 0 | -0.2 | |
08/11/2022 |
10.81
|
1,231,600 | 11.60 | 11.60 | 10.81 | 0 | 0 | -0.2 | |
07/11/2022 |
11.60
|
391,200 | 12.47 | 12.47 | 11.60 | 0 | 0 | -0.2 | |
04/11/2022 |
12.47
|
844,600 | 13.40 | 13.40 | 12.47 | 0 | 0 | -0.2 | |
03/11/2022 |
13.40
|
567,400 | 12.92 | 13.51 | 12.70 | 0 | 0 | -0.2 | |
02/11/2022 |
12.92
|
520,800 | 12.64 | 13.17 | 12.70 | 0 | 0 | -0.2 | |
01/11/2022 |
12.64
|
480,700 | 12.58 | 13.06 | 12.64 | 0 | 0 | -0.2 | |
31/10/2022 |
12.58
|
794,800 | 13.51 | 13.68 | 12.58 | 0 | 11,000 | -0.2 | |
28/10/2022 |
13.51
|
748,600 | 13.46 | 13.96 | 13.29 | 0 | 40 | -0.0 | |
27/10/2022 |
13.46
|
1,056,600 | 12.58 | 13.46 | 11.99 | 0 | 0 | 0 | |
26/10/2022 |
12.58
|
678,800 | 13.51 | 13.99 | 12.58 | 0 | 0 | 0 | |
25/10/2022 |
13.51
|
1,148,200 | 14.19 | 14.75 | 13.20 | 0 | 0 | 0 | |
24/10/2022 |
14.19
|
900,100 | 15.23 | 15.29 | 14.19 | 0 | 0 | 0 | |
21/10/2022 |
15.23
|
966,200 | 16.36 | 16.58 | 15.23 | 0 | 0 | 0 | |
20/10/2022 |
16.36
|
658,900 | 16.83 | 16.95 | 16.27 | 0 | 0 | 0 | |
19/10/2022 |
16.83
|
812,800 | 16.61 | 17.17 | 16.61 | 0 | 0 | 0 | |
18/10/2022 |
16.61
|
1,045,300 | 16.86 | 17.51 | 16.27 | 0 | 18,800 | -0.6 | |
17/10/2022 |
16.86
|
1,467,600 | 16.13 | 17.12 | 16.30 | 0 | 50,000 | -1.5 | |
14/10/2022 |
16.13
|
1,231,400 | 15.09 | 16.13 | 15.31 | 0 | 0 | -4.8 | |
13/10/2022 |
15.09
|
626,400 | 15.20 | 15.65 | 14.98 | 0 | 180,000 | -4.8 | |
12/10/2022 |
15.20
|
622,400 | 15.15 | 15.88 | 14.69 | 0 | 0 | -0.0 | |
11/10/2022 |
15.15
|
661,600 | 16.27 | 16.50 | 15.15 | 0 | 500 | -0.0 | |
10/10/2022 |
16.27
|
584,600 | 15.68 | 16.61 | 14.81 | 0 | 0 | -0.0 | |
07/10/2022 |
15.68
|
1,516,000 | 16.83 | 16.83 | 15.68 | 0 | 80 | -0.0 | |
06/10/2022 |
16.83
|
625,200 | 17.51 | 17.96 | 16.50 | 0 | 5,000 | -0.1 | |
05/10/2022 |
17.51
|
445,300 | 16.50 | 17.54 | 16.69 | 0 | 0 | -0.1 | |
04/10/2022 |
16.50
|
536,100 | 16.98 | 17.62 | 16.41 | 0 | 0 | -0.1 | |
03/10/2022 |
16.98
|
2,033,300 | 18.24 | 18.27 | 16.98 | 0 | 0 | -0.1 | |
30/09/2022 |
18.24
|
1,872,700 | 17.68 | 18.30 | 16.78 | 0 | 0 | -0.1 | |
29/09/2022 |
17.68
|
629,300 | 18.24 | 18.86 | 17.68 | 0 | 0 | -0.1 | |
28/09/2022 |
18.24
|
953,800 | 19.54 | 19.65 | 18.24 | 0 | 0 | -0.1 | |
27/09/2022 |
19.54
|
696,100 | 20.47 | 20.55 | 19.54 | 0 | 3,000 | -0.1 | |
26/09/2022 |
20.47
|
982,600 | 21.99 | 21.99 | 20.47 | 0 | 0 | -0.0 | |
23/09/2022 |
21.99
|
495,400 | 22.49 | 22.80 | 21.90 | 0 | 38 | -0.0 | |
22/09/2022 |
22.49
|
1,440,200 | 21.51 | 22.49 | 21.56 | 0 | 6,550 | -0.3 | |
21/09/2022 |
21.51
|
372,900 | 22.24 | 22.27 | 21.51 | 0 | 0 | -0.5 | |
20/09/2022 |
22.24
|
679,700 | 21.73 | 22.41 | 21.17 | 0 | 0 | -0.5 |