Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 54,560,600 | -1,913,000 | -52.0 |
26.20
28.70
28.40
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 136,607,100 | -2,108,780 | -60.1 |
24.21
28.70
28.40
|
3 tháng
(2024-06-24) |
1.76 | 6.64% | 209,774,000 | -755,643 | -14.5 |
24.21
29.53
28.40
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 467,166,200 | 9,476,973 | 305.7 |
21.36
29.53
28.40
|
12 tháng
(2023-09-26) |
10.93 | 63.31% | 1,050,436,600 | 8,247,094 | 272.8 |
13.35
29.53
28.40
|
24 tháng
(2022-10-03) |
16.43 | 139.63% | 1,743,680,173 | 7,968,180 | 269.5 |
6.70
29.53
28.40
|
36 tháng
(2021-10-06) |
9.63 | 51.85% | 2,092,453,884 | 8,239,221 | 272.9 |
6.70
29.53
28.40
|
60 tháng
(2019-10-17) |
23.38 | 485.21% | 2,601,664,383 | 9,639,146 | 315.3 |
3.22
29.53
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
12.66
|
1,435,759 | 11.92 | 12.74 | 11.84 | 1,000 | 0 | 0.0 | |
19/09/2022 |
11.92
|
1,711,174 | 12.81 | 12.89 | 11.77 | 61,200 | 0 | 1.0 | |
16/09/2022 |
12.81
|
893,384 | 13.56 | 13.56 | 12.81 | 1,000 | 25,000 | -0.4 | |
15/09/2022 |
13.56
|
685,827 | 13.63 | 13.85 | 13.41 | 1,000 | 0 | 0.0 | |
14/09/2022 |
13.63
|
1,645,348 | 13.33 | 13.70 | 12.66 | 25,000 | 0 | 0.5 | |
13/09/2022 |
13.33
|
702,226 | 13.26 | 13.41 | 13.11 | 56,100 | 0 | 1.0 | |
12/09/2022 |
13.26
|
621,902 | 13.41 | 13.78 | 13.26 | 0 | 300 | -0.0 | |
09/09/2022 |
13.41
|
1,464,272 | 13.26 | 13.78 | 11.99 | 51,000 | 0 | 0.9 | |
08/09/2022 |
13.26
|
1,688,572 | 13.78 | 14.08 | 12.44 | 0 | 0 | 0 | |
07/09/2022 |
13.78
|
1,718,720 | 14.38 | 14.52 | 13.78 | 300 | 0 | 0.0 | |
06/09/2022 |
14.38
|
1,297,462 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
05/09/2022 |
14.30
|
855,475 | 14.45 | 14.67 | 14.15 | 100 | 0 | 0.0 | |
31/08/2022 |
14.45
|
969,981 | 14.38 | 14.60 | 14.08 | 0 | 0 | 0 | |
30/08/2022 |
14.38
|
1,320,426 | 14.52 | 14.97 | 14.38 | 90,000 | 0 | 1.8 | |
29/08/2022 |
14.52
|
2,889,208 | 14.75 | 14.75 | 13.78 | 5,000 | 0 | 0.1 | |
26/08/2022 |
14.75
|
2,192,530 | 15.19 | 15.27 | 14.60 | 5,200 | 0 | 0.1 | |
25/08/2022 |
15.19
|
1,856,381 | 15.19 | 15.49 | 15.12 | 500 | 5,000 | -0.1 | |
24/08/2022 |
15.19
|
1,795,351 | 15.34 | 15.49 | 13.85 | 5,100 | 0 | 0.1 | |
23/08/2022 |
15.34
|
3,747,774 | 14.52 | 15.34 | 14.00 | 0 | 0 | 0 | |
22/08/2022 |
14.52
|
1,735,111 | 14.90 | 15.05 | 14.45 | 200 | 2,000 | -0.0 | |
19/08/2022 |
14.90
|
1,554,129 | 15.12 | 15.34 | 14.75 | 0 | 0 | 0 | |
18/08/2022 |
15.12
|
1,930,915 | 14.82 | 15.27 | 14.60 | 0 | 4,500 | -0.1 | |
17/08/2022 |
14.82
|
2,004,122 | 15.05 | 15.19 | 14.75 | 4,000 | 100 | 0.1 | |
16/08/2022 |
15.05
|
1,248,024 | 15.19 | 15.27 | 14.90 | 1,000 | 1,100 | -0.0 | |
15/08/2022 |
15.19
|
1,602,573 | 15.27 | 15.79 | 15.12 | 3,300 | 0 | 0.1 | |
12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22) | |||||||||
12/08/2022 |
15.27
|
2,323,349 | 13.94 | 15.27 | 14.15 | 500 | 0 | 0.0 | |
11/08/2022 |
13.94
|
3,825,817 | 14.11 | 14.46 | 13.77 | 2,000 | 1,000 | 0.0 | |
10/08/2022 |
14.11
|
2,390,619 | 14.34 | 14.40 | 14.11 | 6,100 | 0 | 0.2 | |
09/08/2022 |
14.34
|
1,963,424 | 14.34 | 14.51 | 14.11 | 0 | 4,100 | -0.1 | |
08/08/2022 |
14.34
|
2,466,170 | 14.28 | 14.57 | 14.23 | 2,500 | 0 | 0.1 | |
05/08/2022 |
14.28
|
3,165,666 | 13.49 | 14.28 | 13.37 | 3,100 | 200 | 0.1 | |
04/08/2022 |
13.49
|
1,930,553 | 13.66 | 13.89 | 13.31 | 0 | 200 | -0.0 | |
03/08/2022 |
13.66
|
2,100,550 | 13.31 | 13.71 | 13.03 | 0 | 4,000 | -0.1 | |
02/08/2022 |
13.31
|
1,920,330 | 13.54 | 13.66 | 13.14 | 700 | 700 | -0.0 | |
01/08/2022 |
13.54
|
2,379,522 | 12.74 | 13.71 | 12.69 | 600 | 1,000 | -0.0 | |
29/07/2022 |
12.74
|
1,525,734 | 12.69 | 13.09 | 12.57 | 0 | 0 | 0 | |
28/07/2022 |
12.69
|
1,914,562 | 12.29 | 13.49 | 12.34 | 3,000 | 0 | 0.1 | |
27/07/2022 |
12.29
|
1,872,227 | 11.89 | 12.40 | 11.66 | 0 | 1,000 | -0.0 | |
26/07/2022 |
11.89
|
848,484 | 12.00 | 12.23 | 11.77 | 0 | 0 | 0 | |
25/07/2022 |
12.00
|
1,557,962 | 11.60 | 12.23 | 11.37 | 0 | 500 | -0.0 | |
22/07/2022 |
11.60
|
1,617,275 | 11.89 | 12.17 | 11.60 | 1,500 | 0 | 0.0 | |
21/07/2022 |
11.89
|
1,059,004 | 12.17 | 12.29 | 11.83 | 700 | 0 | 0.0 | |
20/07/2022 |
12.17
|
2,241,574 | 11.49 | 12.46 | 11.54 | 4,500 | 500 | 0.1 | |
19/07/2022 |
11.49
|
2,341,757 | 11.09 | 11.60 | 10.86 | 0 | 0 | 0 | |
18/07/2022 |
11.09
|
1,273,568 | 11.09 | 11.43 | 11.03 | 0 | 0 | 0 | |
15/07/2022 |
11.09
|
1,200,768 | 11.43 | 11.71 | 11.09 | 0 | 500 | -0.0 | |
14/07/2022 |
11.43
|
2,398,000 | 10.40 | 11.43 | 10.23 | 0 | 0 | 0 | |
13/07/2022 |
10.40
|
856,378 | 10.51 | 10.74 | 10.29 | 100 | 0 | 0.0 | |
12/07/2022 |
10.51
|
746,803 | 10.23 | 10.51 | 10.11 | 0 | 0 | 0 | |
11/07/2022 |
10.23
|
1,069,313 | 10.51 | 10.74 | 10.00 | 3,900 | 0 | 0.1 | |
08/07/2022 |
10.51
|
1,148,534 | 9.94 | 10.63 | 9.94 | 0 | 0 | 0 | |
07/07/2022 |
9.94
|
722,551 | 9.83 | 10.06 | 9.60 | 0 | 2,100 | -0.0 | |
06/07/2022 |
9.83
|
1,044,898 | 10.40 | 10.40 | 9.71 | 0 | 0 | 0 | |
05/07/2022 |
10.40
|
1,146,303 | 10.63 | 10.74 | 10.29 | 106 | 0 | 0.0 | |
04/07/2022 |
10.63
|
1,444,533 | 10.11 | 10.80 | 10.11 | 0 | 0 | 0 | |
01/07/2022 |
10.11
|
1,215,472 | 9.49 | 10.40 | 9.20 | 0 | 0 | 0 | |
30/06/2022 |
9.49
|
1,509,306 | 10.06 | 10.63 | 9.49 | 0 | 0 | 0 | |
29/06/2022 |
10.06
|
1,098,399 | 10.00 | 10.40 | 9.89 | 0 | 0 | 0 | |
28/06/2022 |
10.00
|
1,017,517 | 10.23 | 10.34 | 10.00 | 2,100 | 0 | 0.0 | |
27/06/2022 |
10.23
|
1,094,743 | 9.49 | 10.23 | 9.49 | 0 | 0 | 0 | |
24/06/2022 |
9.49
|
1,163,721 | 9.60 | 9.83 | 9.37 | 0 | 4,000 | -0.1 | |
23/06/2022 |
9.60
|
673,028 | 9.60 | 9.71 | 8.86 | 0 | 0 | 0 | |
22/06/2022 |
9.60
|
1,035,951 | 8.86 | 9.71 | 8.00 | 0 | 0 | 0 | |
21/06/2022 |
8.86
|
2,382,976 | 8.34 | 9.09 | 7.54 | 0 | 500 | -0.0 | |
20/06/2022 |
8.34
|
945,417 | 9.26 | 9.54 | 8.34 | 1,700 | 0 | 0.0 | |
17/06/2022 |
9.26
|
1,399,045 | 10.29 | 10.29 | 9.26 | 0 | 0 | 0 | |
16/06/2022 |
10.29
|
666,488 | 10.63 | 11.14 | 10.06 | 6,500 | 2,000 | 0.1 | |
15/06/2022 |
10.63
|
1,079,637 | 11.66 | 11.71 | 10.51 | 0 | 0 | 0 | |
14/06/2022 |
11.66
|
515,439 | 11.83 | 12.00 | 11.31 | 0 | 0 | 0 | |
13/06/2022 |
11.83
|
951,764 | 13.09 | 13.09 | 11.83 | 0 | 0 | 0 | |
10/06/2022 |
13.09
|
698,733 | 13.49 | 13.66 | 13.03 | 300 | 0 | 0.0 | |
09/06/2022 |
13.49
|
717,457 | 13.09 | 13.66 | 13.14 | 0 | 200 | -0.0 | |
08/06/2022 |
13.09
|
764,570 | 12.74 | 13.43 | 12.80 | 0 | 57 | -0.0 | |
07/06/2022 |
12.74
|
534,305 | 12.86 | 12.91 | 12.06 | 0 | 3,200 | -0.1 | |
06/06/2022 |
12.86
|
528,474 | 12.69 | 13.43 | 12.69 | 100 | 0 | 0.0 | |
03/06/2022 |
12.69
|
582,793 | 12.97 | 13.31 | 12.69 | 100 | 0 | 0.0 | |
02/06/2022 |
12.97
|
726,273 | 13.37 | 13.71 | 12.97 | 6 | 3,200 | -0.1 | |
01/06/2022 |
13.37
|
467,100 | 13.43 | 13.60 | 13.09 | 100 | 0 | 0.0 | |
31/05/2022 |
13.43
|
491,618 | 13.66 | 13.77 | 12.86 | 100 | 0 | 0.0 | |
30/05/2022 |
13.66
|
609,728 | 13.60 | 13.94 | 13.60 | 0 | 0 | 0 | |
27/05/2022 |
13.60
|
577,703 | 13.71 | 14.00 | 13.37 | 400 | 0 | 0.0 | |
26/05/2022 |
13.71
|
595,738 | 13.54 | 14.11 | 13.54 | 100 | 0 | 0.0 | |
25/05/2022 |
13.54
|
745,463 | 12.80 | 13.71 | 12.63 | 100 | 0 | 0.0 | |
24/05/2022 |
12.80
|
553,837 | 12.23 | 12.80 | 11.83 | 0 | 0 | 0 | |
23/05/2022 |
12.23
|
653,424 | 13.14 | 13.26 | 12.00 | 0 | 0 | 0 | |
20/05/2022 |
13.14
|
620,176 | 13.20 | 13.77 | 12.86 | 2,000 | 6 | 0.0 | |
19/05/2022 |
13.20
|
819,778 | 12.91 | 13.43 | 12.06 | 400 | 0 | 0.0 | |
18/05/2022 |
12.91
|
893,595 | 12.97 | 13.83 | 12.86 | 0 | 0 | 0 | |
17/05/2022 |
12.97
|
751,548 | 11.83 | 12.97 | 10.69 | 1,500 | 0 | 0.0 | |
16/05/2022 |
11.83
|
628,746 | 11.54 | 12.57 | 10.40 | 0 | 0 | 0 | |
13/05/2022 |
11.54
|
1,627,230 | 12.80 | 12.80 | 11.54 | 2,300 | 0 | 0.0 | |
12/05/2022 |
12.80
|
859,117 | 14.17 | 14.17 | 12.80 | 0 | 0 | 0 | |
11/05/2022 |
14.17
|
191,731 | 14.17 | 14.57 | 14.06 | 0 | 0 | 0 | |
10/05/2022 |
14.17
|
694,563 | 14.23 | 14.51 | 12.86 | 0 | 1,600 | -0.0 | |
09/05/2022 |
14.23
|
819,314 | 15.77 | 15.77 | 14.23 | 0 | 0 | 0 | |
06/05/2022 |
15.77
|
459,752 | 17.31 | 17.31 | 15.77 | 0 | 0 | 0 | |
05/05/2022 |
17.31
|
487,692 | 16.80 | 17.31 | 16.34 | 0 | 0 | 0 | |
04/05/2022 |
16.80
|
389,122 | 17.31 | 17.43 | 16.68 | 1,000 | 0 | 0.0 | |
29/04/2022 |
17.31
|
615,194 | 17.43 | 17.71 | 17.03 | 0 | 200 | -0.0 | |
28/04/2022 |
17.43
|
389,927 | 17.54 | 17.83 | 17.31 | 0 | 0 | 0 |