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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
8.57
|
354,400 | 9.14 | 9.14 | 8.54 | 8,000 | 0 | 0.1 | |
16/09/2022 |
9.14
|
211,900 | 9.29 | 9.29 | 9 | 4,100 | 100 | 0.1 | |
15/09/2022 |
9.29
|
164,500 | 9.25 | 9.57 | 9.21 | 2,500 | 3,000 | -0.0 | |
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22) | |||||||||
14/09/2022 |
9.25
|
316,200 | 9.14 | 9.50 | 8.96 | 10,000 | 12,500 | -0.1 | |
13/09/2022 |
9.14
|
537,500 | 9.44 | 9.57 | 9.14 | 9,100 | 9,000 | -0.1 | |
12/09/2022 |
9.44
|
599,300 | 9.99 | 10.18 | 9.44 | 14,700 | 23,100 | 0.1 | |
09/09/2022 |
9.99
|
397,400 | 10.02 | 10.18 | 9.51 | 3,100 | 0 | 0.1 | |
08/09/2022 |
10.02
|
330,500 | 10.05 | 10.36 | 10.02 | 10,800 | 300 | 0.2 | |
07/09/2022 |
10.05
|
1,254,500 | 9.54 | 10.18 | 9.54 | 19,600 | 3,800 | 0.3 | |
06/09/2022 |
9.54
|
269,800 | 9.51 | 9.69 | 9.47 | 7,000 | 0 | 0.1 | |
05/09/2022 |
9.51
|
165,500 | 9.63 | 9.84 | 9.44 | 8,900 | 1,000 | 0.1 | |
31/08/2022 |
9.63
|
206,300 | 9.38 | 9.69 | 9.14 | 4,800 | 1,600 | 0.1 | |
30/08/2022 |
9.38
|
387,400 | 9.35 | 9.57 | 9.23 | 10,000 | 12,600 | -0.0 | |
29/08/2022 |
9.35
|
452,400 | 9.90 | 9.90 | 9.26 | 25,000 | 22,600 | 0.0 | |
26/08/2022 |
9.90
|
298,200 | 10.11 | 10.15 | 9.90 | 4,000 | 17,200 | -0.2 | |
25/08/2022 |
10.11
|
234,700 | 10.08 | 10.24 | 10.05 | 3,000 | 13,700 | -0.2 | |
24/08/2022 |
10.08
|
344,900 | 9.99 | 10.18 | 9.93 | 2,000 | 15,700 | -0.2 | |
23/08/2022 |
9.99
|
261,400 | 10.11 | 10.11 | 9.84 | 3,000 | 5,300 | -0.0 | |
22/08/2022 |
10.11
|
342,800 | 10.42 | 10.42 | 9.99 | 11,300 | 19,600 | -0.1 | |
19/08/2022 |
10.42
|
292,300 | 10.57 | 10.57 | 10.30 | 13,000 | 18,000 | -0.1 | |
18/08/2022 |
10.57
|
243,400 | 10.63 | 10.66 | 10.45 | 7,000 | 1,300 | 0.1 | |
17/08/2022 |
10.63
|
412,000 | 10.54 | 10.69 | 10.45 | 2,100 | 13,800 | -0.2 | |
16/08/2022 |
10.54
|
249,700 | 10.69 | 10.72 | 10.48 | 9,000 | 600 | 0.1 | |
15/08/2022 |
10.69
|
297,300 | 10.63 | 10.69 | 10.54 | 22,400 | 1,500 | 0.4 | |
12/08/2022 |
10.63
|
438,100 | 10.63 | 10.66 | 10.39 | 19,900 | 0 | 0.3 | |
11/08/2022 |
10.63
|
1,020,200 | 10.97 | 11.03 | 10.33 | 47,400 | 7,900 | 0.7 | |
10/08/2022 |
10.97
|
453,900 | 11.09 | 11.27 | 10.78 | 1,500 | 7,900 | -0.1 | |
09/08/2022 |
11.09
|
1,316,700 | 10.48 | 11.09 | 10.36 | 14,200 | 0 | 0.3 | |
08/08/2022 |
10.48
|
317,600 | 10.51 | 10.51 | 10.33 | 11,600 | 7,900 | 0.1 | |
05/08/2022 |
10.51
|
242,100 | 10.45 | 10.54 | 10.36 | 14,700 | 0 | 0.3 | |
04/08/2022 |
10.45
|
471,600 | 10.42 | 10.57 | 10.36 | 6,200 | 600 | 0.1 | |
03/08/2022 |
10.42
|
377,000 | 10.30 | 10.48 | 10.11 | 9,400 | 0 | 0.2 | |
02/08/2022 |
10.30
|
313,000 | 10.11 | 10.30 | 10.05 | 6,300 | 200 | 0.1 | |
01/08/2022 |
10.11
|
310,900 | 9.87 | 10.15 | 9.87 | 13,900 | 0 | 0.2 | |
29/07/2022 |
9.87
|
124,200 | 9.87 | 9.99 | 9.75 | 3,400 | 19,200 | -0.3 | |
28/07/2022 |
9.87
|
182,000 | 9.72 | 9.99 | 9.78 | 0 | 3,600 | -0.1 | |
27/07/2022 |
9.72
|
105,900 | 9.84 | 9.84 | 9.54 | 2,000 | 2,900 | -0.0 | |
26/07/2022 |
9.84
|
99,900 | 9.87 | 9.93 | 9.69 | 9,000 | 4,000 | 0.1 | |
25/07/2022 |
9.87
|
128,600 | 10.05 | 10.05 | 9.69 | 7,400 | 4,200 | 0.1 | |
22/07/2022 |
10.05
|
134,000 | 10.24 | 10.30 | 9.99 | 6,200 | 500 | 0.2 | |
21/07/2022 |
10.24
|
175,400 | 10.27 | 10.33 | 9.99 | 7,000 | 0 | 0.1 | |
20/07/2022 |
10.27
|
465,100 | 9.96 | 10.36 | 9.75 | 9,900 | 0 | 0.2 | |
19/07/2022 |
9.96
|
121,500 | 9.96 | 9.96 | 9.63 | 18,000 | 1,100 | 0.3 | |
18/07/2022 |
9.96
|
154,500 | 9.93 | 10.05 | 9.87 | 7,800 | 5,000 | 0.0 | |
15/07/2022 |
9.93
|
112,400 | 9.99 | 10.05 | 9.81 | 2,000 | 1,400 | 0.0 | |
14/07/2022 |
9.99
|
85,100 | 9.93 | 10.05 | 9.72 | 12,600 | 0 | 0.2 | |
13/07/2022 |
9.93
|
218,100 | 9.72 | 9.93 | 9.57 | 8,000 | 0 | 0.1 | |
12/07/2022 |
9.72
|
223,400 | 9.51 | 9.75 | 9.38 | 10,500 | 900 | 0.2 | |
11/07/2022 |
9.51
|
115,800 | 9.66 | 9.69 | 9.11 | 7,000 | 0 | 0.1 | |
08/07/2022 |
9.66
|
117,800 | 9.57 | 9.75 | 9.35 | 2,300 | 400 | 0.1 | |
07/07/2022 |
9.57
|
222,900 | 9.26 | 9.63 | 8.93 | 2,000 | 0 | 0.0 | |
06/07/2022 |
9.26
|
112,400 | 9.47 | 9.78 | 9.20 | 0 | 1,100 | -0.0 | |
05/07/2022 |
9.47
|
125,600 | 9.63 | 9.81 | 9.47 | 3,000 | 0 | 0.0 | |
04/07/2022 |
9.63
|
96,700 | 9.57 | 9.75 | 9.51 | 3,000 | 500 | 0.0 | |
01/07/2022 |
9.57
|
155,200 | 9.51 | 9.63 | 9.08 | 5,100 | 0 | 0.1 | |
30/06/2022 |
9.51
|
219,400 | 9.99 | 9.99 | 9.51 | 7,000 | 5,000 | 0.0 | |
29/06/2022 |
9.99
|
222,500 | 10.08 | 10.08 | 9.69 | 10,000 | 0 | 0.2 | |
28/06/2022 |
10.08
|
210,000 | 10.02 | 10.08 | 9.69 | 8,700 | 2,200 | 0.1 | |
27/06/2022 |
10.02
|
192,900 | 9.75 | 10.24 | 9.44 | 4,300 | 0 | 0.1 | |
24/06/2022 |
9.75
|
259,700 | 9.23 | 9.75 | 9.02 | 1,700 | 0 | 0.0 | |
23/06/2022 |
9.23
|
237,100 | 8.65 | 9.23 | 8.23 | 6,200 | 500 | 0.1 | |
22/06/2022 |
8.65
|
416,600 | 8.10 | 8.65 | 7.74 | 0 | 2,600 | -0.0 | |
21/06/2022 |
8.10
|
321,700 | 8.68 | 9.26 | 8.10 | 24,000 | 200 | 0.3 | |
20/06/2022 |
8.68
|
253,600 | 9.32 | 9.44 | 8.68 | 12,500 | 200 | 0.2 | |
17/06/2022 |
9.32
|
487,300 | 9.66 | 9.66 | 8.99 | 5,600 | 8,100 | -0.0 | |
16/06/2022 |
9.66
|
408,000 | 9.54 | 9.84 | 9.14 | 2,200 | 6,900 | -0.1 | |
15/06/2022 |
9.54
|
731,000 | 10.24 | 10.36 | 9.54 | 11,000 | 19,900 | -0.1 | |
14/06/2022 |
10.24
|
434,000 | 10.54 | 10.66 | 9.93 | 13,100 | 7,800 | 0.1 | |
13/06/2022 |
10.54
|
764,300 | 11.33 | 11.33 | 10.54 | 6,800 | 11,800 | -0.1 | |
10/06/2022 |
11.33
|
870,800 | 12.13 | 12.13 | 11.33 | 6,000 | 14,600 | -0.2 | |
09/06/2022 |
12.13
|
367,100 | 12.09 | 12.25 | 11.94 | 3,700 | 0 | 0.1 | |
08/06/2022 |
12.09
|
410,600 | 11.85 | 12.19 | 11.85 | 8,500 | 16,200 | -0.2 | |
07/06/2022 |
11.85
|
429,000 | 12.06 | 12.06 | 11.46 | 21,700 | 25,200 | -0.1 | |
06/06/2022 |
12.06
|
807,500 | 12.19 | 12.40 | 11.73 | 100 | 29,300 | -0.6 | |
03/06/2022 |
12.19
|
679,400 | 11.76 | 12.25 | 11.58 | 6,000 | 300 | 0.1 | |
02/06/2022 |
11.76
|
881,600 | 11.58 | 12.09 | 11.46 | 8,000 | 129,800 | -2.4 | |
01/06/2022 |
11.58
|
408,900 | 11.64 | 11.70 | 11.27 | 6,600 | 6,000 | 0.0 | |
31/05/2022 |
11.64
|
606,900 | 11.88 | 11.88 | 11.49 | 11,000 | 9,800 | 0.0 | |
30/05/2022 |
11.88
|
447,400 | 11.76 | 12.06 | 11.52 | 2,000 | 2,700 | -0.0 | |
27/05/2022 |
11.76
|
420,500 | 11.58 | 12.00 | 11.27 | 7,000 | 1,700 | 0.1 | |
26/05/2022 |
11.58
|
506,900 | 11.21 | 11.70 | 11.09 | 400 | 8,400 | -0.2 | |
25/05/2022 |
11.21
|
646,600 | 10.85 | 11.27 | 10.63 | 7,900 | 11,900 | -0.1 | |
24/05/2022 |
10.85
|
302,800 | 10.72 | 10.85 | 10.30 | 10,200 | 4,900 | 0.1 | |
23/05/2022 |
10.72
|
429,800 | 11.09 | 11.27 | 10.54 | 13,400 | 13,900 | -0.0 | |
20/05/2022 |
11.09
|
499,000 | 10.97 | 11.30 | 10.66 | 5,600 | 0 | 0.1 | |
19/05/2022 |
10.97
|
440,500 | 10.97 | 10.97 | 10.33 | 16,600 | 1,100 | 0.3 | |
18/05/2022 |
10.97
|
469,600 | 10.75 | 11.33 | 10.54 | 9,300 | 22,800 | -0.2 | |
17/05/2022 |
10.75
|
518,000 | 10.05 | 10.75 | 9.87 | 56,100 | 0 | 1.0 | |
16/05/2022 |
10.05
|
400,300 | 9.78 | 10.36 | 9.63 | 53,500 | 1,400 | 0.9 | |
13/05/2022 |
9.78
|
1,411,700 | 10.39 | 10.66 | 9.69 | 51,600 | 7,400 | 0.7 | |
12/05/2022 |
10.39
|
971,800 | 11.03 | 11.03 | 10.27 | 8,000 | 0 | 0.1 | |
11/05/2022 |
11.03
|
796,900 | 10.94 | 11.33 | 10.66 | 2,300 | 400 | 0.0 | |
10/05/2022 |
10.94
|
1,481,300 | 11.73 | 11.73 | 10.94 | 15,200 | 0 | 0.3 | |
09/05/2022 |
11.73
|
501,900 | 12.58 | 12.58 | 11.73 | 10,000 | 3,400 | 0.1 | |
06/05/2022 |
12.58
|
823,100 | 13.53 | 13.53 | 12.58 | 2,000 | 0 | 0.0 | |
05/05/2022 |
13.53
|
564,700 | 13.77 | 14.01 | 13.19 | 2,000 | 300 | 0.0 | |
04/05/2022 |
13.77
|
701,600 | 13.56 | 14.32 | 13.19 | 3,400 | 300 | 0.1 | |
29/04/2022 |
13.56
|
836,700 | 13.59 | 14.01 | 13.16 | 1,200 | 400 | 0.0 | |
28/04/2022 |
13.59
|
631,600 | 13.59 | 14.26 | 13.59 | 6,500 | 3,600 | 0.1 | |
27/04/2022 |
13.59
|
813,500 | 12.83 | 13.59 | 12.06 | 7,800 | 9,400 | -0.0 |