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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
13
|
1,665,600 | 13.90 | 13.90 | 13 | 167,600 | 2,800 | 2.1 | |
16/09/2022 |
13.90
|
1,098,700 | 14.30 | 14.30 | 13.80 | 2,100 | 1,000 | 0.0 | |
15/09/2022 |
14.30
|
663,800 | 14.40 | 14.55 | 14.20 | 0 | 10 | 0.0 | |
14/09/2022 |
14.40
|
735,700 | 14.45 | 14.45 | 14.10 | 2,900 | 0 | -0.0 | |
13/09/2022 |
14.45
|
783,200 | 14.25 | 14.70 | 14.10 | 0 | 5,200 | -0.0 | |
12/09/2022 |
14.25
|
651,600 | 14.35 | 14.60 | 14.20 | 400 | 43 | -0.0 | |
09/09/2022 |
14.35
|
982,700 | 14.20 | 14.35 | 14.05 | 0 | 0 | -0.0 | |
08/09/2022 |
14.20
|
1,014,200 | 14.30 | 14.55 | 14.10 | 0 | 2,800 | -0.0 | |
07/09/2022 |
14.30
|
1,301,500 | 14.95 | 15.05 | 14.30 | 100 | 1,200 | -0.0 | |
06/09/2022 |
14.95
|
1,137,100 | 15.20 | 15.45 | 14.95 | 1,000 | 21,900 | -0.3 | |
05/09/2022 |
15.20
|
1,314,700 | 15.20 | 15.50 | 15.20 | 2,800 | 5,200 | -0.0 | |
31/08/2022 |
15.20
|
1,878,700 | 14.60 | 15.25 | 14.50 | 0 | 15,600 | -0.2 | |
30/08/2022 |
14.60
|
845,200 | 14.70 | 15.05 | 14.55 | 0 | 17,300 | -0.3 | |
29/08/2022 |
14.70
|
1,545,000 | 14.95 | 14.95 | 14.20 | 300 | 3,600 | -0.0 | |
26/08/2022 |
14.95
|
1,301,100 | 15.15 | 15.50 | 14.80 | 19,400 | 5,800 | 0.2 | |
25/08/2022 |
15.15
|
1,274,500 | 14.75 | 15.15 | 14.75 | 17,500 | 0 | 0.3 | |
24/08/2022 |
14.75
|
1,026,600 | 14.80 | 15 | 14.65 | 4,200 | 0 | 0.1 | |
23/08/2022 |
14.80
|
767,200 | 14.40 | 14.80 | 14.10 | 2,000 | 3,000 | -0.0 | |
22/08/2022 |
14.40
|
1,731,500 | 14.95 | 14.95 | 14.30 | 600 | 5,500 | -0.1 | |
19/08/2022 |
14.95
|
1,388,400 | 15.25 | 15.35 | 14.90 | 0 | 4,200 | -0.1 | |
18/08/2022 |
15.25
|
933,200 | 15.35 | 15.40 | 15.15 | 5,600 | 0 | 0.1 | |
17/08/2022 |
15.35
|
2,758,200 | 15.35 | 15.85 | 15.25 | 5,700 | 9,600 | -0.1 | |
16/08/2022 |
15.35
|
916,800 | 15.40 | 15.50 | 15.30 | 0 | 0 | -0.1 | |
15/08/2022 |
15.40
|
930,400 | 15.45 | 15.60 | 15.30 | 0 | 9,100 | -0.1 | |
12/08/2022 |
15.45
|
1,188,400 | 15.30 | 15.60 | 15.15 | 6,800 | 0 | 0.1 | |
11/08/2022 |
15.30
|
1,790,400 | 15.40 | 15.80 | 15.20 | 3,000 | 13,100 | -0.2 | |
10/08/2022 |
15.40
|
927,500 | 15.40 | 15.55 | 15.25 | 0 | 21,300 | -0.3 | |
09/08/2022 |
15.40
|
1,494,200 | 15.70 | 15.85 | 15.40 | 0 | 23,100 | -0.4 | |
08/08/2022 |
15.70
|
2,457,400 | 15 | 15.80 | 15 | 3,200 | 2,800 | 0.0 | |
05/08/2022 |
15
|
876,800 | 14.95 | 15.10 | 14.75 | 24,500 | 0 | 0.4 | |
04/08/2022 |
14.95
|
1,826,300 | 15.30 | 15.45 | 14.95 | 26,200 | 0 | 0.4 | |
03/08/2022 |
15.30
|
1,577,200 | 14.85 | 15.50 | 14.55 | 13,700 | 0 | 0.2 | |
02/08/2022 |
14.85
|
1,176,200 | 14.65 | 14.90 | 14.60 | 1,000 | 2,600 | -0.0 | |
01/08/2022 |
14.65
|
1,599,400 | 14.40 | 14.65 | 14.15 | 400 | 119,700 | -1.7 | |
29/07/2022 |
14.40
|
780,700 | 14.75 | 14.75 | 14.40 | 1,900 | 0 | 0.0 | |
28/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
28/07/2022 |
14.75
|
1,292,700 | 13.91 | 14.85 | 14.60 | 1,100 | 800 | 0.0 | |
27/07/2022 |
13.91
|
2,017,200 | 14 | 14 | 13.55 | 71,100 | 73,200 | -0.0 | |
26/07/2022 |
14
|
1,485,900 | 14.55 | 14.55 | 13.95 | 5,200 | 33,600 | -0.4 | |
25/07/2022 |
14.55
|
679,000 | 14.59 | 14.86 | 14.55 | 6,000 | 6,500 | -0.0 | |
22/07/2022 |
14.59
|
665,700 | 14.77 | 15 | 14.59 | 11,900 | 17,200 | 0.0 | |
21/07/2022 |
14.77
|
1,090,700 | 15.09 | 15.27 | 14.77 | 100 | 1,100 | -0.0 | |
20/07/2022 |
15.09
|
1,868,400 | 14.82 | 15.41 | 14.82 | 6,500 | 500 | 0.1 | |
19/07/2022 |
14.82
|
535,700 | 15 | 15.18 | 14.64 | 0 | 12,900 | -0.2 | |
18/07/2022 |
15
|
939,400 | 14.36 | 15.09 | 14.45 | 15,000 | 0 | 0.2 | |
15/07/2022 |
14.36
|
1,062,700 | 14.55 | 14.86 | 14.36 | 5,500 | 16,800 | -0.2 | |
14/07/2022 |
14.55
|
964,700 | 14.82 | 14.82 | 14.36 | 13,500 | 0 | 0.2 | |
13/07/2022 |
14.82
|
1,335,900 | 14.95 | 15.14 | 14.68 | 0 | 0 | 0.3 | |
12/07/2022 |
14.95
|
1,346,700 | 14 | 14.95 | 13.82 | 16,800 | 0 | 0.3 | |
11/07/2022 |
14
|
623,400 | 14.36 | 14.50 | 13.86 | 100 | 300 | -0.0 | |
08/07/2022 |
14.36
|
803,400 | 14.14 | 14.64 | 14.27 | 32,000 | 25,100 | -0.0 | |
07/07/2022 |
14.14
|
839,600 | 14.23 | 14.45 | 13.91 | 33,100 | 0 | 0.5 | |
06/07/2022 |
14.23
|
886,200 | 14.55 | 15.14 | 14.14 | 400 | 2,900 | -0.0 | |
05/07/2022 |
14.55
|
1,623,500 | 15 | 15.27 | 14.36 | 13,000 | 1,100 | 0.2 | |
04/07/2022 |
15
|
1,183,700 | 15.41 | 15.82 | 14.82 | 10,400 | 8,600 | 0.0 | |
01/07/2022 |
15.41
|
1,297,100 | 15.41 | 15.73 | 14.77 | 68,300 | 13,200 | 0.9 | |
30/06/2022 |
15.41
|
866,200 | 15.86 | 16.14 | 15.41 | 1,300 | 30,900 | -0.5 | |
29/06/2022 |
15.86
|
1,322,800 | 15.18 | 16 | 15 | 9,600 | 2,000 | 0.1 | |
28/06/2022 |
15.18
|
2,140,100 | 15.68 | 16.05 | 14.82 | 13,200 | 9,800 | 0.1 | |
27/06/2022 |
15.68
|
1,518,800 | 15.64 | 16.18 | 15.68 | 29,900 | 0 | 0.5 | |
24/06/2022 |
15.64
|
755,000 | 15.77 | 16.27 | 15.64 | 20,000 | 39,300 | -0.3 | |
23/06/2022 |
15.77
|
1,245,300 | 14.82 | 15.77 | 14.36 | 11,900 | 17,200 | -0.1 | |
22/06/2022 |
14.82
|
2,010,000 | 15.82 | 16.41 | 14.73 | 1,000 | 32,500 | -0.5 | |
21/06/2022 |
15.82
|
2,516,300 | 17 | 17.64 | 15.82 | 47,200 | 15,800 | 0.5 | |
20/06/2022 |
17
|
2,290,200 | 17 | 18 | 16.91 | 49,200 | 36,200 | 0.3 | |
17/06/2022 |
17
|
1,606,400 | 17.64 | 17.68 | 16.55 | 32,700 | 39,600 | -0.1 | |
16/06/2022 |
17.64
|
1,370,100 | 17.27 | 18.14 | 17.55 | 700 | 33,200 | -0.6 | |
15/06/2022 |
17.27
|
1,819,000 | 17.64 | 17.91 | 16.45 | 3,100 | 0 | 0.1 | |
14/06/2022 |
17.64
|
2,140,500 | 17.55 | 18.32 | 16.73 | 70,700 | 2,100 | 1.3 | |
13/06/2022 |
17.55
|
3,188,900 | 18.86 | 18.86 | 17.55 | 35,300 | 0 | 0.7 | |
10/06/2022 |
18.86
|
3,612,900 | 20.27 | 20.68 | 18.86 | 0 | 37,400 | -0.8 | |
09/06/2022 |
20.27
|
2,455,500 | 20.27 | 20.55 | 19.64 | 22,100 | 177,400 | -3.5 | |
08/06/2022 |
20.27
|
3,169,700 | 20.41 | 21.18 | 20.27 | 158,400 | 1,200 | 3.5 | |
07/06/2022 |
20.41
|
3,648,400 | 19.09 | 20.41 | 19.09 | 119,900 | 51,300 | 1.5 | |
06/06/2022 |
19.09
|
3,560,200 | 19.05 | 20 | 18.68 | 5,700 | 13,800 | -0.2 | |
03/06/2022 |
19.05
|
2,312,200 | 19 | 19.73 | 18.23 | 200 | 4,500 | -0.1 | |
02/06/2022 |
19
|
2,474,200 | 18.95 | 19.73 | 18.73 | 1,600 | 44,300 | -0.9 | |
01/06/2022 |
18.95
|
3,389,400 | 17.73 | 18.95 | 17.45 | 13,800 | 6,400 | 0.2 | |
31/05/2022 |
17.73
|
1,492,400 | 17.73 | 18.09 | 17.45 | 4,500 | 0 | 0.1 | |
30/05/2022 |
17.73
|
1,763,900 | 17.73 | 18.18 | 17.45 | 2,300 | 14,800 | -0.2 | |
27/05/2022 |
17.73
|
2,588,400 | 17.68 | 18.64 | 17.55 | 4,400 | 0 | 0.1 | |
26/05/2022 |
17.68
|
1,667,900 | 17.68 | 18.09 | 17.32 | 0 | 13,100 | -0.3 | |
25/05/2022 |
17.68
|
2,305,300 | 16.55 | 17.68 | 16.64 | 14,800 | 1,500 | 0.3 | |
24/05/2022 |
16.55
|
1,239,400 | 16.09 | 16.64 | 15.86 | 0 | 25,600 | -0.5 | |
23/05/2022 |
16.09
|
1,927,500 | 15.64 | 16.68 | 15.59 | 8,000 | 159,100 | -2.7 | |
20/05/2022 |
15.64
|
1,072,200 | 15.64 | 16.09 | 15.45 | 1,100 | 50,500 | -0.8 | |
19/05/2022 |
15.64
|
1,209,900 | 16 | 16.05 | 15.18 | 10,500 | 9,000 | 0.0 | |
18/05/2022 |
16
|
1,614,400 | 15.64 | 16.45 | 15.55 | 0 | 1,900 | -0.0 | |
17/05/2022 |
15.64
|
1,561,600 | 14.64 | 15.64 | 13.73 | 82,600 | 300 | 1.4 | |
16/05/2022 |
14.64
|
1,986,200 | 15.73 | 16.64 | 14.64 | 22,800 | 33,800 | -0.2 | |
13/05/2022 |
15.73
|
2,346,300 | 16.91 | 16.91 | 15.73 | 5,300 | 71,000 | -1.1 | |
12/05/2022 |
16.91
|
1,913,100 | 18.18 | 18.32 | 16.91 | 1,700 | 9,400 | -0.2 | |
11/05/2022 |
18.18
|
1,159,700 | 18.09 | 18.64 | 18 | 32,000 | 25,100 | 0.1 | |
10/05/2022 |
18.09
|
1,634,600 | 16.91 | 18.09 | 16.05 | 96,100 | 200 | 1.9 | |
09/05/2022 |
16.91
|
3,159,000 | 18.18 | 18.91 | 16.91 | 9,400 | 4,500 | 0.1 | |
06/05/2022 |
18.18
|
2,275,500 | 17.95 | 19 | 17 | 26,100 | 100 | 0.5 | |
05/05/2022 |
17.95
|
2,546,300 | 19.18 | 19.50 | 17.86 | 0 | 0 | 0 | |
04/05/2022 |
19.18
|
2,181,000 | 18.82 | 19.82 | 18.82 | 4,400 | 17,300 | -0.3 | |
29/04/2022 |
18.82
|
3,198,500 | 17.59 | 18.82 | 17.14 | 0 | 68,200 | -1.4 | |
28/04/2022 |
17.59
|
1,630,100 | 17.50 | 18.45 | 17.55 | 0 | 189,900 | -3.8 | |
27/04/2022 |
17.50
|
2,310,300 | 16.36 | 17.50 | 16.32 | 9,600 | 105,000 | -1.8 |