Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.11 | -1.68% | 7,801,000 | -79,519 | -0.5 |
6.38
6.56
6.45
|
2 tháng
(2024-09-16) |
-0.05 | -0.77% | 13,430,400 | -37,219 | -0.2 |
6.38
6.70
6.45
|
3 tháng
(2024-08-15) |
-0.09 | -1.38% | 19,027,300 | -122,879 | -0.8 |
6.38
6.73
6.45
|
6 tháng
(2024-05-17) |
-1 | -13.42% | 86,751,400 | -214,043 | -1.5 |
6.35
8.02
6.45
|
12 tháng
(2023-11-20) |
0.16 | 2.54% | 150,830,100 | -352,707 | -2.3 |
6.05
8.02
6.45
|
24 tháng
(2022-11-24) |
0.89 | 16.01% | 398,860,600 | -278,570 | -1.6 |
5.56
8.50
6.45
|
36 tháng
(2021-11-29) |
-12.43 | -65.84% | 825,826,600 | -479,114 | -4.6 |
5.56
26.71
6.45
|
60 tháng
(2019-12-10) |
-0.73 | -10.16% | 1,040,879,140 | -2,976,034 | -29.0 |
5.56
26.71
6.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2022 |
6.99
|
943,500 | 7 | 7 | 6.61 | 1,000 | 1,000 | 0 | |
10/11/2022 |
7
|
2,200,700 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0.0 | |
09/11/2022 |
7.10
|
547,900 | 7.10 | 7.20 | 7.05 | 1,600 | 0 | 0.0 | |
08/11/2022 |
7.10
|
908,900 | 7.50 | 7.50 | 6.98 | 1,000 | 0 | 0.0 | |
07/11/2022 |
7.50
|
1,751,300 | 7.51 | 7.51 | 6.99 | 0 | 0 | -0.0 | |
04/11/2022 |
7.51
|
1,678,500 | 7.60 | 7.73 | 7.11 | 0 | 0 | -0.0 | |
03/11/2022 |
7.60
|
898,600 | 7.68 | 7.68 | 7.47 | 0 | 4 | -0.0 | |
02/11/2022 |
7.68
|
583,700 | 7.83 | 7.90 | 7.57 | 0 | 1,600 | -0.0 | |
01/11/2022 |
7.83
|
1,116,700 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0.1 | |
31/10/2022 |
8.30
|
1,060,000 | 8.92 | 8.92 | 8.30 | 13,800 | 0 | 0.1 | |
28/10/2022 |
8.92
|
398,800 | 8.80 | 9.20 | 8.83 | 0 | 0 | -0.1 | |
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
27/10/2022 |
8.80
|
383,000 | 8.75 | 9 | 8.60 | 0 | 10,000 | -0.1 | |
26/10/2022 |
8.75
|
458,300 | 9.27 | 9.27 | 8.75 | 10,000 | 0 | 0.1 | |
25/10/2022 |
9.27
|
1,337,600 | 9.28 | 9.28 | 8.81 | 100 | 800 | -0.0 | |
24/10/2022 |
9.28
|
1,913,000 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
21/10/2022 |
9.28
|
1,621,700 | 9.23 | 9.28 | 8.66 | 0 | 0 | 0 | |
20/10/2022 |
9.23
|
296,500 | 9.43 | 9.49 | 9.19 | 800 | 800 | -0.0 | |
19/10/2022 |
9.43
|
286,300 | 9.57 | 9.71 | 9.43 | 0 | 0 | 0 | |
18/10/2022 |
9.57
|
1,240,400 | 9.52 | 9.90 | 9.43 | 0 | 50 | -0.0 | |
17/10/2022 |
9.52
|
646,700 | 9.55 | 9.55 | 9.18 | 800 | 12,007 | -0.1 | |
14/10/2022 |
9.55
|
1,405,800 | 8.95 | 9.55 | 9.09 | 0 | 0 | -0.1 | |
13/10/2022 |
8.95
|
598,600 | 9.46 | 9.53 | 8.95 | 0 | 9,900 | -0.1 | |
12/10/2022 |
9.46
|
776,300 | 9.52 | 9.62 | 9.13 | 12,100 | 3,900 | 0.1 | |
11/10/2022 |
9.52
|
1,357,900 | 9.62 | 9.62 | 8.94 | 0 | 71 | -0.0 | |
10/10/2022 |
9.62
|
1,043,400 | 9.62 | 9.62 | 9.13 | 9,900 | 3,800 | 0.1 | |
07/10/2022 |
9.62
|
2,207,300 | 9.47 | 9.62 | 8.82 | 3,900 | 18,300 | -0.1 | |
06/10/2022 |
9.47
|
817,800 | 9.71 | 9.81 | 9.25 | 100 | 0 | 0.0 | |
05/10/2022 |
9.71
|
900,800 | 9.66 | 9.86 | 9.56 | 6,508 | 0 | 0.1 | |
04/10/2022 |
9.66
|
1,508,000 | 9.33 | 9.66 | 8.85 | 21,600 | 0 | 0.2 | |
03/10/2022 |
9.33
|
1,718,300 | 9.86 | 9.86 | 9.17 | 100 | 300 | -0.0 | |
30/09/2022 |
9.86
|
3,861,000 | 10.10 | 10.10 | 9.39 | 26,500 | 5,200 | 0.2 | |
29/09/2022 |
10.10
|
809,100 | 10.29 | 10.53 | 10.10 | 4,000 | 0 | 0.0 | |
28/09/2022 |
10.29
|
794,900 | 10.29 | 10.43 | 10.14 | 300 | 6,600 | -0.1 | |
27/09/2022 |
10.29
|
469,800 | 10.19 | 10.48 | 10.24 | 8,600 | 0 | 0.1 | |
26/09/2022 |
10.19
|
1,441,800 | 10.82 | 10.82 | 10.10 | 0 | 7,300 | -0.1 | |
23/09/2022 |
10.82
|
454,500 | 10.96 | 11.15 | 10.82 | 0 | 21,700 | -0.2 | |
22/09/2022 |
10.96
|
976,400 | 10.38 | 10.96 | 10.29 | 6,600 | 0 | 0.1 | |
21/09/2022 |
10.38
|
308,200 | 10.43 | 10.48 | 10.19 | 6,900 | 0 | 0.1 | |
20/09/2022 |
10.43
|
641,900 | 10.14 | 10.43 | 10.14 | 17,900 | 0 | 0.2 | |
19/09/2022 |
10.14
|
1,237,100 | 10.87 | 10.96 | 10.14 | 800 | 31,300 | -0.3 | |
16/09/2022 |
10.87
|
1,122,100 | 11.25 | 11.25 | 10.87 | 0 | 18,600 | -0.2 | |
15/09/2022 |
11.25
|
462,800 | 11.25 | 11.44 | 11.15 | 0 | 14,400 | 0.4 | |
14/09/2022 |
11.25
|
1,023,100 | 11.25 | 11.35 | 10.87 | 33,400 | 96 | -0.0 | |
13/09/2022 |
11.25
|
463,300 | 11.35 | 11.35 | 11.15 | 2,100 | 0 | -0.0 | |
12/09/2022 |
11.35
|
606,900 | 11.49 | 11.63 | 11.35 | 400 | 7,709 | -0.0 | |
09/09/2022 |
11.49
|
1,281,700 | 11.15 | 11.49 | 10.91 | 7,000 | 9,700 | -0.0 | |
08/09/2022 |
11.15
|
1,758,700 | 11.54 | 11.78 | 11.11 | 19,100 | 15,600 | 0.0 | |
07/09/2022 |
11.54
|
1,848,000 | 12.40 | 12.40 | 11.54 | 1,000 | 31,900 | -0.4 | |
06/09/2022 |
12.40
|
942,100 | 12.26 | 12.50 | 12.21 | 18,600 | 0 | 0.2 | |
05/09/2022 |
12.26
|
776,800 | 12.40 | 12.50 | 12.21 | 0 | 40,100 | -0.5 | |
31/08/2022 |
12.40
|
919,300 | 12.26 | 12.45 | 12.12 | 500 | 19,800 | -0.2 | |
30/08/2022 |
12.26
|
1,460,300 | 12.50 | 12.69 | 12.26 | 20,900 | 27,200 | -0.1 | |
29/08/2022 |
12.50
|
3,381,000 | 12.93 | 12.93 | 12.12 | 5,000 | 44,600 | -0.5 | |
26/08/2022 |
12.93
|
1,749,000 | 13.08 | 13.41 | 12.88 | 0 | 68,400 | -0.9 | |
25/08/2022 |
13.08
|
1,547,500 | 13.27 | 13.46 | 13.08 | 0 | 42,300 | -0.6 | |
24/08/2022 |
13.27
|
2,425,600 | 13.08 | 13.65 | 13.08 | 13,500 | 1,700 | 0.2 | |
23/08/2022 |
13.08
|
1,394,300 | 12.50 | 13.08 | 12.21 | 73,700 | 500 | 1.0 | |
22/08/2022 |
12.50
|
3,324,800 | 12.98 | 12.98 | 12.36 | 0 | 86,500 | -1.1 | |
19/08/2022 |
12.98
|
1,584,300 | 13.08 | 13.37 | 12.79 | 0 | 44,300 | -0.6 | |
18/08/2022 |
13.08
|
1,750,500 | 13.46 | 13.56 | 13.03 | 2,100 | 58,700 | -0.8 | |
17/08/2022 |
13.46
|
4,676,000 | 13.32 | 14.23 | 13.22 | 6,400 | 110,300 | -1.5 | |
16/08/2022 |
13.32
|
2,616,000 | 13.03 | 13.65 | 12.93 | 27,600 | 34,100 | -0.1 | |
15/08/2022 |
13.03
|
1,449,100 | 12.84 | 13.08 | 12.74 | 11,900 | 400 | 0.2 | |
12/08/2022 |
12.84
|
2,340,700 | 12.60 | 13.08 | 12.55 | 139,700 | 10,200 | 1.7 | |
11/08/2022 |
12.60
|
3,658,200 | 13.37 | 13.70 | 12.60 | 4,200 | 157,800 | -2.0 | |
10/08/2022 |
13.37
|
1,753,300 | 13.41 | 13.56 | 13.32 | 0 | 87,500 | -1.2 | |
09/08/2022 |
13.41
|
3,911,900 | 12.55 | 13.41 | 12.50 | 22,500 | 0 | 0.3 | |
08/08/2022 |
12.55
|
1,987,200 | 12.74 | 12.88 | 12.45 | 3,600 | 21,700 | -0.2 | |
05/08/2022 |
12.74
|
3,583,100 | 12.40 | 13.03 | 12.16 | 62,200 | 0 | 0.8 | |
04/08/2022 |
12.40
|
2,107,500 | 12.50 | 12.74 | 12.26 | 23,600 | 21,700 | 0.0 | |
03/08/2022 |
12.50
|
2,200,700 | 12.40 | 12.84 | 12.31 | 7,100 | 29,400 | -0.3 | |
02/08/2022 |
12.40
|
7,040,800 | 11.63 | 12.40 | 11.78 | 24,700 | 143,300 | -1.5 | |
01/08/2022 |
11.63
|
1,153,300 | 11.30 | 11.63 | 11.35 | 22,500 | 14,500 | 0.1 | |
29/07/2022 |
11.30
|
969,600 | 11.49 | 11.63 | 11.30 | 0 | 7,000 | -0.1 | |
28/07/2022 |
11.49
|
2,373,300 | 11.49 | 11.88 | 11.49 | 48,000 | 0 | 0.6 | |
27/07/2022 |
11.49
|
998,600 | 11.06 | 11.49 | 10.87 | 35,700 | 21,100 | 0.2 | |
26/07/2022 |
11.06
|
601,400 | 11.11 | 11.30 | 11.06 | 200 | 15,200 | -0.2 | |
25/07/2022 |
11.11
|
1,076,900 | 11.25 | 11.30 | 10.87 | 3,000 | 15,800 | -0.1 | |
22/07/2022 |
11.25
|
1,000,400 | 11.44 | 11.59 | 11.25 | 19,000 | 7,300 | 0.1 | |
21/07/2022 |
11.44
|
1,601,100 | 11.68 | 11.73 | 11.44 | 900 | 19,200 | -0.2 | |
20/07/2022 |
11.68
|
2,953,200 | 11.25 | 11.88 | 11.30 | 46,100 | 1,900 | 0.5 | |
19/07/2022 |
11.25
|
951,500 | 11.15 | 11.30 | 10.87 | 100 | 27,900 | -0.3 | |
18/07/2022 |
11.15
|
1,100,800 | 11.35 | 11.54 | 11.11 | 900 | 25,500 | -0.3 | |
15/07/2022 |
11.35
|
3,444,000 | 10.63 | 11.35 | 10.58 | 14,500 | 0 | 0.2 | |
14/07/2022 |
10.63
|
549,900 | 10.58 | 10.67 | 10.38 | 58,400 | 0 | 0.6 | |
13/07/2022 |
10.58
|
719,100 | 10.82 | 10.91 | 10.53 | 25,800 | 0 | 0.3 | |
12/07/2022 |
10.82
|
1,365,800 | 10.14 | 10.82 | 10.14 | 53,000 | 100 | 0.6 | |
11/07/2022 |
10.14
|
1,003,800 | 10.38 | 10.48 | 10.10 | 2,900 | 6,200 | -0.0 | |
08/07/2022 |
10.38
|
600,300 | 10.10 | 10.63 | 10.10 | 3,900 | 74,700 | -0.0 | |
07/07/2022 |
10.10
|
725,100 | 10.10 | 10.24 | 9.95 | 10,000 | 15,700 | -0.1 | |
06/07/2022 |
10.10
|
1,105,700 | 10.19 | 10.48 | 9.90 | 28,000 | 15,400 | 0.1 | |
05/07/2022 |
10.19
|
1,035,500 | 10.63 | 10.72 | 10.19 | 0 | 73,000 | -0.8 | |
04/07/2022 |
10.63
|
764,200 | 10.58 | 10.87 | 10.53 | 10,000 | 1,000 | 0.1 | |
01/07/2022 |
10.58
|
1,311,400 | 10.48 | 10.77 | 10.10 | 22,400 | 54,700 | -0.4 | |
30/06/2022 |
10.48
|
1,251,300 | 11.15 | 11.35 | 10.48 | 0 | 78,900 | -0.9 | |
29/06/2022 |
11.15
|
1,484,300 | 11.49 | 11.59 | 11.11 | 16,200 | 42,200 | -0.3 | |
28/06/2022 |
11.49
|
1,746,300 | 11.54 | 12.02 | 11.25 | 17,600 | 2,500 | 0.2 | |
27/06/2022 |
11.54
|
2,413,500 | 11.20 | 11.97 | 11.15 | 0 | 2,700 | -0.0 | |
24/06/2022 |
11.20
|
2,243,300 | 10.48 | 11.20 | 10.19 | 28,100 | 0 | 0.3 | |
23/06/2022 |
10.48
|
1,766,000 | 10.58 | 10.58 | 10.05 | 19,000 | 7,300 | 0.1 |