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) |
-0.28 | -4.47% | 17,636,400 | 472,899 | 2.9 |
5.69
6.26
5.98
|
2 tháng
(2024-07-22) |
0.38 | 6.79% | 40,169,300 | 798,264 | 5.1 |
5.21
6.26
5.98
|
3 tháng
(2024-06-21) |
-1.43 | -19.30% | 85,630,600 | -2,395,803 | -15.1 |
5.21
7.41
5.98
|
6 tháng
(2024-03-25) |
-1.33 | -18.19% | 243,889,300 | -8,256,206 | -58.2 |
5.21
8.49
5.98
|
12 tháng
(2023-09-25) |
-1.58 | -20.91% | 490,417,900 | -14,175,654 | -97.7 |
5.21
8.49
5.98
|
24 tháng
(2022-09-30) |
-4.39 | -42.32% | 1,080,226,000 | -24,867,465 | -162.6 |
3.43
10.73
5.98
|
36 tháng
(2021-10-05) |
-11.90 | -66.55% | 1,228,507,900 | -20,243,597 | 65.6 |
3.43
25.46
5.98
|
60 tháng
(2021-07-15) |
-12.11 | -66.95% | 1,267,311,275 | -12,359,397 | 288.1 |
3.43
25.46
5.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.96
|
189,400 | 15.07 | 15.07 | 14.64 | 8,600 | 0 | 0.2 | |
16/09/2022 |
15.18
|
157,500 | 15.57 | 15.57 | 15.14 | 0 | 67,800 | -1.4 | |
15/09/2022 |
15.79
|
118,500 | 16.11 | 16.11 | 15.28 | 0 | 50,000 | 0.6 | |
14/09/2022 |
15.82
|
243,700 | 15.07 | 16.14 | 14.71 | 56,000 | 30,000 | 0.0 | |
13/09/2022 |
15.57
|
243,500 | 15.57 | 15.57 | 14.74 | 60,200 | 68,000 | 0.0 | |
12/09/2022 |
15.61
|
181,700 | 16.07 | 16.07 | 14.64 | 5,000 | 50,032 | -3.4 | |
09/09/2022 |
15.64
|
798,800 | 15.71 | 15.79 | 14.71 | 22,600 | 178,700 | -3.4 | |
08/09/2022 |
15.75
|
623,500 | 15.93 | 16.04 | 15.35 | 0 | 250,100 | -5.5 | |
07/09/2022 |
15.75
|
598,700 | 16.29 | 16.50 | 15.64 | 1,400 | 34,700 | -0.7 | |
06/09/2022 |
16.29
|
1,119,400 | 15.75 | 16.43 | 15.50 | 700 | 348,900 | -7.9 | |
05/09/2022 |
15.46
|
750,300 | 15.07 | 15.57 | 15.07 | 5,600 | 14,500 | -0.2 | |
31/08/2022 |
14.74
|
820,400 | 14.14 | 14.78 | 13.92 | 118,300 | 190,900 | -1.5 | |
30/08/2022 |
14.10
|
604,800 | 13.78 | 14.35 | 13.78 | 3,300 | 299,900 | -5.8 | |
29/08/2022 |
13.78
|
541,700 | 13.27 | 13.78 | 13.17 | 100 | 111,400 | -2.1 | |
26/08/2022 |
13.78
|
306,600 | 13.60 | 14.06 | 13.42 | 3,300 | 0 | 0.1 | |
25/08/2022 |
13.60
|
206,300 | 13.31 | 13.70 | 13.31 | 7,700 | 0 | 0.1 | |
24/08/2022 |
13.31
|
149,700 | 13.53 | 13.56 | 13.27 | 900 | 56,600 | -1.0 | |
23/08/2022 |
13.53
|
225,600 | 12.92 | 13.53 | 12.56 | 6,700 | 60,000 | -1.0 | |
22/08/2022 |
12.92
|
135,200 | 13.31 | 13.31 | 12.77 | 0 | 9,700 | -0.2 | |
19/08/2022 |
13.42
|
182,500 | 13.31 | 13.81 | 13.31 | 300 | 4,500 | -0.1 | |
18/08/2022 |
13.27
|
172,200 | 13.53 | 13.53 | 13.06 | 0 | 62,300 | -1.2 | |
17/08/2022 |
13.45
|
360,600 | 13.49 | 13.99 | 13.45 | 6,300 | 7,300 | -0.0 | |
16/08/2022 |
13.49
|
248,600 | 13.45 | 13.49 | 13.38 | 0 | 0 | 0.0 | |
15/08/2022 |
13.45
|
219,100 | 13.38 | 13.56 | 13.35 | 1,600 | 400 | 0.0 | |
12/08/2022 |
13.53
|
116,900 | 13.27 | 13.85 | 13.06 | 0 | 1,100 | -0.0 | |
11/08/2022 |
13.49
|
220,700 | 13.63 | 13.99 | 13.49 | 5,000 | 13,500 | -0.2 | |
10/08/2022 |
13.53
|
754,500 | 12.70 | 13.53 | 12.56 | 7,000 | 10,000 | -0.1 | |
09/08/2022 |
12.66
|
86,800 | 12.84 | 12.84 | 12.63 | 100 | 100 | 0 | |
08/08/2022 |
12.56
|
165,500 | 12.70 | 12.92 | 12.56 | 1,400 | 0 | 0.0 | |
05/08/2022 |
12.92
|
129,300 | 12.92 | 13.02 | 12.70 | 23,500 | 0 | 0.4 | |
04/08/2022 |
12.88
|
121,500 | 12.63 | 13.02 | 12.63 | 6,900 | 3,600 | 0.1 | |
03/08/2022 |
12.84
|
343,400 | 13.06 | 13.06 | 12.45 | 8,100 | 54,000 | -0.8 | |
02/08/2022 |
12.56
|
302,600 | 12.27 | 12.63 | 12.23 | 2,100 | 140,500 | -2.4 | |
01/08/2022 |
12.20
|
152,000 | 12.13 | 12.23 | 11.77 | 3,300 | 27,500 | -0.4 | |
29/07/2022 |
11.66
|
85,500 | 11.95 | 11.98 | 11.66 | 700 | 0 | 0.0 | |
28/07/2022 |
11.91
|
104,200 | 12.20 | 12.20 | 11.91 | 3,100 | 75,400 | -1.2 | |
27/07/2022 |
11.91
|
47,700 | 11.73 | 12.02 | 11.73 | 400 | 14,800 | -0.2 | |
26/07/2022 |
11.73
|
173,800 | 11.84 | 11.84 | 11.26 | 4,000 | 6,000 | -0.0 | |
25/07/2022 |
11.77
|
74,800 | 11.91 | 12.09 | 11.77 | 15,100 | 51,900 | -0.6 | |
22/07/2022 |
12.05
|
44,600 | 12.27 | 12.27 | 11.91 | 9,700 | 400 | -0.3 | |
21/07/2022 |
12.05
|
39,600 | 12.20 | 12.20 | 11.98 | 200 | 1,400 | -0.0 | |
20/07/2022 |
12.20
|
70,900 | 12.31 | 12.31 | 11.95 | 49,000 | 12,000 | 0.6 | |
19/07/2022 |
11.73
|
58,100 | 12.16 | 12.20 | 10.98 | 31,200 | 11,800 | 0.3 | |
18/07/2022 |
11.73
|
62,700 | 12.23 | 12.27 | 11.73 | 6,800 | 23,900 | -0.3 | |
15/07/2022 |
12.20
|
103,500 | 12.56 | 12.63 | 12.20 | 3,100 | 30,200 | -0.5 | |
14/07/2022 |
12.20
|
60,500 | 11.84 | 12.56 | 11.84 | 15,300 | 18,900 | -0.1 | |
13/07/2022 |
12.20
|
56,800 | 12.41 | 12.41 | 12.20 | 1,200 | 15,200 | -0.2 | |
12/07/2022 |
12.20
|
85,400 | 11.84 | 12.38 | 11.84 | 6,300 | 41,500 | -0.6 | |
11/07/2022 |
11.84
|
100,400 | 11.98 | 12.34 | 11.48 | 15,400 | 49,700 | -0.6 | |
08/07/2022 |
11.98
|
63,100 | 11.91 | 12.52 | 11.91 | 39,500 | 0 | -0.6 | |
07/07/2022 |
11.91
|
38,000 | 11.91 | 12.20 | 11.48 | 2,000 | 21,800 | -0.3 | |
06/07/2022 |
11.84
|
97,400 | 11.84 | 12.31 | 11.84 | 75,100 | 54,700 | 0.3 | |
05/07/2022 |
11.84
|
259,500 | 12.27 | 12.41 | 11.84 | 0 | 170,300 | -2.8 | |
04/07/2022 |
12.34
|
59,500 | 12.63 | 12.63 | 12.34 | 5,400 | 18,500 | -0.2 | |
01/07/2022 |
12.48
|
158,900 | 12.84 | 12.92 | 12.31 | 72,000 | 100,000 | -0.5 | |
30/06/2022 |
13.20
|
193,900 | 12.56 | 13.20 | 12.41 | 43,500 | 30,600 | 0.2 | |
29/06/2022 |
12.41
|
45,000 | 12.92 | 12.92 | 12.20 | 800 | 13,400 | -0.2 | |
28/06/2022 |
13.06
|
232,100 | 12.84 | 13.06 | 12.20 | 25,400 | 167,800 | -2.6 | |
27/06/2022 |
12.52
|
152,200 | 11.41 | 12.52 | 11.41 | 100,000 | 4,900 | 1.6 | |
24/06/2022 |
11.73
|
137,800 | 11.44 | 11.73 | 11.19 | 29,300 | 6,000 | 0.4 | |
23/06/2022 |
10.98
|
67,700 | 10.44 | 10.98 | 10.22 | 9,700 | 400 | 0.1 | |
22/06/2022 |
10.26
|
87,000 | 10.01 | 10.55 | 9.47 | 13,500 | 2,000 | 0.2 | |
21/06/2022 |
10.01
|
188,000 | 9.40 | 10.58 | 9.40 | 49,200 | 50,000 | -0.0 | |
20/06/2022 |
9.90
|
158,600 | 11.05 | 11.05 | 9.90 | 22,200 | 200 | 0.3 | |
17/06/2022 |
10.62
|
329,000 | 10.48 | 11.41 | 10.44 | 27,500 | 166,300 | -2.1 | |
16/06/2022 |
11.19
|
214,200 | 12.20 | 12.52 | 11.19 | 1,500 | 114,200 | -1.8 | |
15/06/2022 |
12.02
|
264,100 | 12.92 | 12.92 | 12.02 | 19,000 | 74,100 | -0.9 | |
14/06/2022 |
12.92
|
203,900 | 13.27 | 13.27 | 12.59 | 55,300 | 155,400 | -1.8 | |
13/06/2022 |
13.35
|
260,600 | 13.63 | 13.63 | 13.35 | 136,900 | 114,800 | 0.4 | |
10/06/2022 |
14.35
|
46,800 | 14.17 | 14.49 | 14.17 | 17,500 | 19,400 | -0.0 | |
09/06/2022 |
14.53
|
114,100 | 14.35 | 14.85 | 14.28 | 101,300 | 142,400 | -0.8 | |
08/06/2022 |
14.35
|
141,900 | 13.67 | 14.35 | 13.13 | 285,300 | 316,200 | -0.6 | |
07/06/2022 |
14.10
|
128,200 | 14.28 | 14.35 | 13.56 | 206,500 | 154,300 | 1.0 | |
06/06/2022 |
14.35
|
249,300 | 14.42 | 14.49 | 14.28 | 219,400 | 0 | 4.4 | |
03/06/2022 |
14.42
|
433,800 | 14.10 | 14.42 | 14.03 | 341,300 | 119,200 | 4.5 | |
02/06/2022 |
14.10
|
184,700 | 14.03 | 14.35 | 13.96 | 179,200 | 86,700 | 1.8 | |
01/06/2022 |
13.99
|
111,500 | 14.42 | 14.71 | 13.99 | 168,100 | 172,100 | -0.1 | |
31/05/2022 |
14.42
|
266,300 | 14.49 | 15.25 | 13.78 | 151,300 | 140,200 | 0.2 | |
30/05/2022 |
14.49
|
192,700 | 13.99 | 14.96 | 13.99 | 47,300 | 94,300 | -0.9 | |
27/05/2022 |
13.99
|
180,500 | 14.35 | 14.35 | 13.78 | 96,600 | 141,000 | -0.9 | |
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/66 (Volume + 6.60%, Ratio=0.07) Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/84 (Volume + 8.40%, Ratio=0.08) | |||||||||
26/05/2022 |
13.81
|
246,400 | 14.35 | 14.35 | 13.63 | 11,000 | 216,300 | -4.0 | |
25/05/2022 |
13.82
|
224,400 | 13.48 | 13.94 | 13.48 | 47,100 | 97,000 | -1.1 | |
24/05/2022 |
13.45
|
203,400 | 13.60 | 14.04 | 12.79 | 122,700 | 40,000 | 1.8 | |
23/05/2022 |
13.38
|
274,600 | 14.23 | 14.41 | 13.26 | 122,700 | 58,700 | 1.4 | |
20/05/2022 |
14.23
|
418,900 | 14.19 | 15.26 | 13.51 | 87,600 | 214,500 | -2.9 | |
19/05/2022 |
14.29
|
214,600 | 13.32 | 14.48 | 13.32 | 132,500 | 77,900 | 1.3 | |
18/05/2022 |
14.13
|
443,000 | 13.23 | 14.13 | 13.23 | 26,800 | 273,600 | -5.6 | |
17/05/2022 |
13.23
|
1,286,200 | 11.54 | 13.23 | 11.54 | 423,300 | 762,800 | -7.2 | |
16/05/2022 |
12.38
|
294,800 | 12.45 | 13.29 | 12.38 | 7,100 | 86,300 | -1.6 | |
13/05/2022 |
13.29
|
884,000 | 13.51 | 13.82 | 13.29 | 551,400 | 60,200 | 10.5 | |
12/05/2022 |
14.26
|
369,700 | 15.35 | 15.47 | 14.26 | 19,200 | 22,600 | -0.1 | |
11/05/2022 |
15.32
|
61,900 | 15.50 | 15.66 | 15.10 | 39,500 | 0 | 1.0 | |
10/05/2022 |
15.10
|
633,000 | 14.97 | 15.41 | 14.97 | 134,600 | 200,000 | -1.6 | |
09/05/2022 |
16.10
|
393,100 | 17.28 | 17.28 | 16.10 | 102,800 | 58,100 | 1.2 | |
06/05/2022 |
17.28
|
95,100 | 17.47 | 18.06 | 17.28 | 30,700 | 29,300 | 0.0 | |
05/05/2022 |
17.91
|
136,700 | 18.34 | 18.34 | 17.47 | 26,200 | 73,900 | -1.3 | |
04/05/2022 |
17.88
|
153,300 | 19.09 | 19.09 | 17.84 | 3,000 | 4,200 | -0.0 | |
29/04/2022 |
19.15
|
134,900 | 18.78 | 19.19 | 18.53 | 39,900 | 50,500 | -0.3 | |
28/04/2022 |
18.78
|
82,600 | 18.16 | 19.00 | 18.16 | 13,500 | 1,600 | 0.4 | |
27/04/2022 |
18.16
|
241,600 | 18.16 | 18.72 | 17.97 | 13,000 | 208,200 | -5.7 |