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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | -0.0 | |
13/02/2023 |
12.20
|
9,100 | 12.30 | 12.45 | 11.55 | 0 | 0 | -0.0 | |
10/02/2023 |
12.30
|
2,100 | 12.30 | 12.55 | 12.30 | 0 | 0 | -0.0 | |
09/02/2023 |
12.30
|
1,800 | 12.75 | 12.75 | 12.25 | 0 | 0 | -0.0 | |
08/02/2023 |
12.75
|
8,000 | 12.80 | 13 | 12.15 | 0 | 0 | -0.0 | |
07/02/2023 |
12.80
|
3,100 | 12.90 | 13 | 12.40 | 0 | 0 | -0.0 | |
06/02/2023 |
12.90
|
20,800 | 13 | 13 | 12.35 | 0 | 0 | -0.0 | |
03/02/2023 |
13
|
13,100 | 13.25 | 13.25 | 12.70 | 0 | 0 | -0.0 | |
02/02/2023 |
13.25
|
15,100 | 13.40 | 13.55 | 12.50 | 0 | 0 | -0.0 | |
01/02/2023 |
13.40
|
21,300 | 13.80 | 13.80 | 13 | 0 | 0 | -0.0 | |
31/01/2023 |
13.80
|
7,300 | 13.90 | 13.90 | 13.25 | 0 | 0 | -0.0 | |
30/01/2023 |
13.90
|
10,900 | 13.80 | 14.10 | 13.50 | 0 | 0 | -0.0 | |
27/01/2023 |
13.80
|
7,400 | 13.40 | 13.90 | 13.45 | 0 | 0 | -0.0 | |
19/01/2023 |
13.40
|
32,200 | 13.10 | 13.50 | 13 | 0 | 0 | -0.0 | |
18/01/2023 |
13.10
|
5,000 | 13.20 | 13.55 | 13.10 | 0 | 0 | -0.0 | |
17/01/2023 |
13.20
|
47,500 | 13.50 | 13.50 | 13 | 0 | 0 | -0.0 | |
16/01/2023 |
13.50
|
456,100 | 13.45 | 14 | 12.80 | 0 | 0 | -0.0 | |
13/01/2023 |
13.45
|
19,100 | 13.50 | 14.10 | 13.10 | 0 | 400 | -0.0 | |
12/01/2023 |
13.50
|
245,000 | 13.15 | 13.95 | 13.35 | 0 | 0 | -0.0 | |
11/01/2023 |
13.15
|
18,400 | 13 | 13.30 | 12.50 | 0 | 0 | -0.0 | |
10/01/2023 |
13
|
1,000 | 12.80 | 13 | 13 | 0 | 0 | -0.0 | |
09/01/2023 |
12.80
|
14,600 | 13.35 | 14 | 12.80 | 0 | 0 | -0.0 | |
06/01/2023 |
13.35
|
7,700 | 14 | 14.95 | 13.35 | 0 | 0 | -0.0 | |
05/01/2023 |
14
|
26,900 | 14.95 | 14.95 | 14 | 0 | 0 | -0.0 | |
04/01/2023 |
14.95
|
47,000 | 15.15 | 15.30 | 14.10 | 0 | 0 | -0.0 | |
03/01/2023 |
15.15
|
19,100 | 15.20 | 15.30 | 15 | 0 | 0 | -0.0 | |
30/12/2022 |
15.20
|
233,100 | 14.45 | 15.30 | 14 | 0 | 0 | -0.0 | |
29/12/2022 |
14.45
|
224,300 | 13.55 | 14.45 | 13.95 | 0 | 0 | -0.0 | |
28/12/2022 |
13.55
|
226,000 | 12.70 | 13.55 | 12.70 | 0 | 0 | -0.0 | |
27/12/2022 |
12.70
|
252,400 | 12 | 12.70 | 11.20 | 0 | 0 | -0.0 | |
26/12/2022 |
12
|
158,700 | 12.15 | 12.15 | 11.35 | 0 | 0 | -0.0 | |
23/12/2022 |
12.15
|
25,900 | 12.40 | 12.60 | 11.85 | 0 | 0 | -0.0 | |
22/12/2022 |
12.40
|
138,500 | 11.80 | 12.50 | 11.10 | 0 | 0 | -0.0 | |
21/12/2022 |
11.80
|
132,800 | 11.75 | 12 | 10.95 | 0 | 0 | -0.0 | |
20/12/2022 |
11.75
|
167,000 | 11.20 | 11.75 | 10.50 | 0 | 0 | -0.0 | |
19/12/2022 |
11.20
|
110,700 | 11.10 | 11.50 | 10.80 | 0 | 0 | -0.0 | |
16/12/2022 |
11.10
|
270,200 | 10.40 | 11.10 | 10 | 0 | 0 | -0.0 | |
15/12/2022 |
10.40
|
53,200 | 10.40 | 10.90 | 10 | 0 | 0 | -0.0 | |
14/12/2022 |
10.40
|
101,300 | 10 | 10.70 | 10 | 0 | 0 | -0.0 | |
13/12/2022 |
10
|
15,000 | 10.50 | 10.50 | 9.85 | 0 | 0 | -0.0 | |
12/12/2022 |
10.50
|
27,400 | 11.15 | 11.40 | 10.50 | 0 | 0 | -0.0 | |
09/12/2022 |
11.15
|
12,800 | 11.25 | 11.80 | 10.60 | 0 | 0 | -0.0 | |
08/12/2022 |
11.25
|
175,600 | 10.65 | 11.35 | 10.20 | 0 | 0 | -0.0 | |
07/12/2022 |
10.65
|
112,700 | 11.45 | 11.45 | 10.65 | 0 | 0 | -0.0 | |
06/12/2022 |
11.45
|
102,500 | 12.30 | 12.50 | 11.45 | 0 | 0 | -0.0 | |
05/12/2022 |
12.30
|
57,800 | 11.90 | 12.70 | 12.15 | 0 | 5 | -0.0 | |
02/12/2022 |
11.90
|
169,200 | 11.15 | 11.90 | 11.50 | 0 | 0 | -0.0 | |
01/12/2022 |
11.15
|
11,200 | 10.45 | 11.15 | 11.15 | 0 | 0 | -0.0 | |
30/11/2022 |
10.45
|
694,800 | 9.80 | 10.45 | 9.62 | 0 | 0 | -0.0 | |
29/11/2022 |
9.80
|
68,300 | 9.70 | 10.20 | 9.40 | 0 | 0 | -0.0 | |
28/11/2022 |
9.70
|
51,100 | 9.60 | 10 | 9.20 | 0 | 0 | -0.0 | |
25/11/2022 |
9.60
|
4,300 | 9.60 | 9.75 | 9.40 | 0 | 0 | -0.0 | |
24/11/2022 |
9.60
|
24,300 | 9.60 | 9.66 | 9 | 0 | 0 | -0.0 | |
23/11/2022 |
9.60
|
7,300 | 10 | 10.05 | 9.60 | 0 | 0 | -0.0 | |
22/11/2022 |
10
|
42,300 | 10 | 10.20 | 9.50 | 0 | 0 | -0.0 | |
21/11/2022 |
10
|
57,400 | 9.50 | 10 | 8.93 | 0 | 0 | -0.0 | |
18/11/2022 |
9.50
|
21,200 | 9.36 | 9.75 | 8.91 | 0 | 0 | -0.0 | |
17/11/2022 |
9.36
|
20,900 | 9.90 | 10.10 | 9.35 | 0 | 30 | -0.0 | |
16/11/2022 |
9.90
|
44,200 | 9.58 | 9.90 | 8.91 | 0 | 0 | -0.0 | |
15/11/2022 |
9.58
|
32,300 | 9.58 | 9.92 | 8.91 | 0 | 0 | -0.0 | |
14/11/2022 |
9.58
|
34,600 | 9.50 | 9.85 | 8.84 | 0 | 0 | -0.0 | |
11/11/2022 |
9.50
|
28,700 | 9.30 | 9.50 | 8.65 | 0 | 0 | -0.0 | |
10/11/2022 |
9.30
|
81,000 | 10 | 10 | 9.30 | 0 | 0 | -0.0 | |
09/11/2022 |
10
|
7,900 | 10.05 | 10.55 | 9.85 | 0 | 0 | -0.0 | |
08/11/2022 |
10.05
|
63,900 | 10.15 | 10.15 | 9.44 | 0 | 50 | -0.0 | |
07/11/2022 |
10.15
|
6,700 | 10.90 | 10.90 | 10.15 | 0 | 0 | -0.0 | |
04/11/2022 |
10.90
|
63,600 | 11.20 | 11.20 | 10.45 | 0 | 0 | -0.0 | |
03/11/2022 |
11.20
|
20,800 | 11.30 | 11.55 | 11 | 0 | 0 | -0.0 | |
02/11/2022 |
11.30
|
73,400 | 11.25 | 11.35 | 10.70 | 0 | 0 | -0.0 | |
01/11/2022 |
11.25
|
41,600 | 11.20 | 11.35 | 10.55 | 0 | 0 | -0.0 | |
31/10/2022 |
11.20
|
10,200 | 11 | 11.50 | 10.50 | 0 | 0 | -0.0 | |
28/10/2022 |
11
|
55,100 | 10.55 | 11.10 | 10.20 | 0 | 0 | -0.0 | |
27/10/2022 |
10.55
|
30,100 | 9.89 | 10.55 | 9.89 | 0 | 0 | 0 | |
26/10/2022 |
9.89
|
36,100 | 10.15 | 10.20 | 9.44 | 0 | 0 | 0 | |
25/10/2022 |
10.15
|
83,800 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 | |
24/10/2022 |
10.90
|
53,600 | 11.70 | 12.30 | 10.90 | 0 | 0 | 0 | |
21/10/2022 |
11.70
|
47,900 | 12.55 | 12.55 | 11.70 | 0 | 0 | 0 | |
20/10/2022 |
12.55
|
1,118,800 | 12.90 | 13.15 | 12.55 | 0 | 0 | 0 | |
19/10/2022 |
12.90
|
1,074,400 | 13.40 | 13.40 | 12.70 | 0 | 15,400 | -0.2 | |
18/10/2022 |
13.40
|
62,200 | 13.75 | 13.95 | 13.15 | 0 | 0 | -0.0 | |
17/10/2022 |
13.75
|
417,200 | 14.20 | 14.25 | 13.75 | 0 | 0 | -0.0 | |
14/10/2022 |
14.20
|
68,700 | 14.20 | 14.60 | 14 | 0 | 0 | -0.0 | |
13/10/2022 |
14.20
|
9,600 | 14.90 | 14.90 | 14.10 | 0 | 0 | -0.0 | |
12/10/2022 |
14.90
|
27,000 | 14.90 | 15.60 | 13.90 | 0 | 0 | -0.0 | |
11/10/2022 |
14.90
|
489,200 | 15.65 | 15.65 | 14.60 | 0 | 0 | -0.0 | |
10/10/2022 |
15.65
|
262,100 | 15.80 | 15.80 | 15 | 0 | 0 | -0.0 | |
07/10/2022 |
15.80
|
17,000 | 16.30 | 16.30 | 15.20 | 0 | 7 | -0.0 | |
06/10/2022 |
16.30
|
14,900 | 16.50 | 16.50 | 16 | 0 | 0 | -0.1 | |
05/10/2022 |
16.50
|
28,900 | 16.50 | 16.70 | 15.35 | 0 | 0 | -0.1 | |
04/10/2022 |
16.50
|
77,800 | 16.50 | 16.50 | 16 | 0 | 0 | -0.1 | |
03/10/2022 |
16.50
|
9,600 | 17.70 | 18 | 16.50 | 0 | 0 | -0.1 | |
30/09/2022 |
17.70
|
26,800 | 18 | 18 | 16.80 | 0 | 0 | -0.1 | |
29/09/2022 |
18
|
7,900 | 18.15 | 18.15 | 17.55 | 0 | 0 | -0.1 | |
28/09/2022 |
18.15
|
11,600 | 18.15 | 18.15 | 17.30 | 0 | 0 | -0.1 | |
27/09/2022 |
18.15
|
22,100 | 17.90 | 18.30 | 17.20 | 0 | 0 | -0.1 | |
26/09/2022 |
17.90
|
42,100 | 18.25 | 18.25 | 17 | 0 | 0 | -0.1 | |
23/09/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
23/09/2022 |
18.25
|
65,900 | 18.25 | 19.20 | 18.25 | 0 | 0 | -0.1 | |
22/09/2022 |
18.25
|
184,000 | 18.56 | 18.59 | 17.91 | 0 | 0 | -0.1 | |
21/09/2022 |
18.56
|
101,000 | 18.46 | 18.59 | 17.77 | 0 | 0 | -0.1 | |
20/09/2022 |
18.46
|
29,100 | 18.39 | 18.53 | 17.77 | 0 | 0 | -0.1 |