Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.45 | -2.98% | 944,700 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,327,800 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-23) |
0.80 | 5.78% | 3,037,000 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,300,500 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-27) |
2.80 | 23.63% | 13,624,800 | -77,000 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-02) |
2.75 | 23.11% | 27,253,800 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-07) |
-4.43 | -23.20% | 65,495,500 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-18) |
11.30 | 336.81% | 127,791,330 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2022 |
10
|
42,300 | 10 | 10.20 | 9.50 | 0 | 0 | -0.0 | |
21/11/2022 |
10
|
57,400 | 9.50 | 10 | 8.93 | 0 | 0 | -0.0 | |
18/11/2022 |
9.50
|
21,200 | 9.36 | 9.75 | 8.91 | 0 | 0 | -0.0 | |
17/11/2022 |
9.36
|
20,900 | 9.90 | 10.10 | 9.35 | 0 | 30 | -0.0 | |
16/11/2022 |
9.90
|
44,200 | 9.58 | 9.90 | 8.91 | 0 | 0 | -0.0 | |
15/11/2022 |
9.58
|
32,300 | 9.58 | 9.92 | 8.91 | 0 | 0 | -0.0 | |
14/11/2022 |
9.58
|
34,600 | 9.50 | 9.85 | 8.84 | 0 | 0 | -0.0 | |
11/11/2022 |
9.50
|
28,700 | 9.30 | 9.50 | 8.65 | 0 | 0 | -0.0 | |
10/11/2022 |
9.30
|
81,000 | 10 | 10 | 9.30 | 0 | 0 | -0.0 | |
09/11/2022 |
10
|
7,900 | 10.05 | 10.55 | 9.85 | 0 | 0 | -0.0 | |
08/11/2022 |
10.05
|
63,900 | 10.15 | 10.15 | 9.44 | 0 | 50 | -0.0 | |
07/11/2022 |
10.15
|
6,700 | 10.90 | 10.90 | 10.15 | 0 | 0 | -0.0 | |
04/11/2022 |
10.90
|
63,600 | 11.20 | 11.20 | 10.45 | 0 | 0 | -0.0 | |
03/11/2022 |
11.20
|
20,800 | 11.30 | 11.55 | 11 | 0 | 0 | -0.0 | |
02/11/2022 |
11.30
|
73,400 | 11.25 | 11.35 | 10.70 | 0 | 0 | -0.0 | |
01/11/2022 |
11.25
|
41,600 | 11.20 | 11.35 | 10.55 | 0 | 0 | -0.0 | |
31/10/2022 |
11.20
|
10,200 | 11 | 11.50 | 10.50 | 0 | 0 | -0.0 | |
28/10/2022 |
11
|
55,100 | 10.55 | 11.10 | 10.20 | 0 | 0 | -0.0 | |
27/10/2022 |
10.55
|
30,100 | 9.89 | 10.55 | 9.89 | 0 | 0 | 0 | |
26/10/2022 |
9.89
|
36,100 | 10.15 | 10.20 | 9.44 | 0 | 0 | 0 | |
25/10/2022 |
10.15
|
83,800 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 | |
24/10/2022 |
10.90
|
53,600 | 11.70 | 12.30 | 10.90 | 0 | 0 | 0 | |
21/10/2022 |
11.70
|
47,900 | 12.55 | 12.55 | 11.70 | 0 | 0 | 0 | |
20/10/2022 |
12.55
|
1,118,800 | 12.90 | 13.15 | 12.55 | 0 | 0 | 0 | |
19/10/2022 |
12.90
|
1,074,400 | 13.40 | 13.40 | 12.70 | 0 | 15,400 | -0.2 | |
18/10/2022 |
13.40
|
62,200 | 13.75 | 13.95 | 13.15 | 0 | 0 | -0.0 | |
17/10/2022 |
13.75
|
417,200 | 14.20 | 14.25 | 13.75 | 0 | 0 | -0.0 | |
14/10/2022 |
14.20
|
68,700 | 14.20 | 14.60 | 14 | 0 | 0 | -0.0 | |
13/10/2022 |
14.20
|
9,600 | 14.90 | 14.90 | 14.10 | 0 | 0 | -0.0 | |
12/10/2022 |
14.90
|
27,000 | 14.90 | 15.60 | 13.90 | 0 | 0 | -0.0 | |
11/10/2022 |
14.90
|
489,200 | 15.65 | 15.65 | 14.60 | 0 | 0 | -0.0 | |
10/10/2022 |
15.65
|
262,100 | 15.80 | 15.80 | 15 | 0 | 0 | -0.0 | |
07/10/2022 |
15.80
|
17,000 | 16.30 | 16.30 | 15.20 | 0 | 7 | -0.0 | |
06/10/2022 |
16.30
|
14,900 | 16.50 | 16.50 | 16 | 0 | 0 | -0.1 | |
05/10/2022 |
16.50
|
28,900 | 16.50 | 16.70 | 15.35 | 0 | 0 | -0.1 | |
04/10/2022 |
16.50
|
77,800 | 16.50 | 16.50 | 16 | 0 | 0 | -0.1 | |
03/10/2022 |
16.50
|
9,600 | 17.70 | 18 | 16.50 | 0 | 0 | -0.1 | |
30/09/2022 |
17.70
|
26,800 | 18 | 18 | 16.80 | 0 | 0 | -0.1 | |
29/09/2022 |
18
|
7,900 | 18.15 | 18.15 | 17.55 | 0 | 0 | -0.1 | |
28/09/2022 |
18.15
|
11,600 | 18.15 | 18.15 | 17.30 | 0 | 0 | -0.1 | |
27/09/2022 |
18.15
|
22,100 | 17.90 | 18.30 | 17.20 | 0 | 0 | -0.1 | |
26/09/2022 |
17.90
|
42,100 | 18.25 | 18.25 | 17 | 0 | 0 | -0.1 | |
23/09/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
23/09/2022 |
18.25
|
65,900 | 18.25 | 19.20 | 18.25 | 0 | 0 | -0.1 | |
22/09/2022 |
18.25
|
184,000 | 18.56 | 18.59 | 17.91 | 0 | 0 | -0.1 | |
21/09/2022 |
18.56
|
101,000 | 18.46 | 18.59 | 17.77 | 0 | 0 | -0.1 | |
20/09/2022 |
18.46
|
29,100 | 18.39 | 18.53 | 17.77 | 0 | 0 | -0.1 | |
19/09/2022 |
18.39
|
31,000 | 18.28 | 18.53 | 17.77 | 0 | 4,400 | -0.1 | |
16/09/2022 |
18.28
|
13,200 | 18.94 | 19.21 | 18.08 | 0 | 96 | -0.0 | |
15/09/2022 |
18.94
|
22,500 | 19.15 | 19.15 | 18.25 | 0 | 663 | -0.0 | |
14/09/2022 |
19.15
|
9,500 | 19.21 | 19.21 | 18.04 | 0 | 0 | -0.0 | |
13/09/2022 |
19.21
|
16,100 | 19.21 | 19.28 | 18.94 | 0 | 0 | -0.0 | |
12/09/2022 |
19.21
|
128,500 | 18.53 | 19.21 | 17.94 | 0 | 9 | -0.0 | |
09/09/2022 |
18.53
|
131,800 | 17.77 | 18.59 | 17.56 | 0 | 0 | -0.0 | |
08/09/2022 |
17.77
|
31,400 | 18.49 | 18.49 | 17.77 | 0 | 0 | -0.0 | |
07/09/2022 |
18.49
|
109,500 | 18.56 | 18.59 | 17.35 | 0 | 0 | -0.0 | |
06/09/2022 |
18.56
|
57,600 | 18.39 | 18.73 | 18.25 | 0 | 0 | -0.0 | |
05/09/2022 |
18.39
|
15,000 | 18.32 | 18.90 | 18.25 | 0 | 0 | -0.0 | |
31/08/2022 |
18.32
|
16,900 | 18.77 | 18.77 | 18.08 | 0 | 0 | -0.0 | |
30/08/2022 |
18.77
|
24,200 | 18.94 | 18.94 | 17.94 | 0 | 0 | -0.0 | |
29/08/2022 |
18.94
|
48,000 | 18.56 | 18.94 | 18.04 | 0 | 0 | -0.0 | |
26/08/2022 |
18.56
|
5,900 | 18.87 | 19.04 | 18.56 | 0 | 0 | -0.0 | |
25/08/2022 |
18.87
|
17,800 | 18.63 | 18.90 | 18.46 | 0 | 0 | -0.0 | |
24/08/2022 |
18.63
|
48,200 | 18.59 | 19.25 | 18.59 | 0 | 0 | -0.0 | |
23/08/2022 |
18.59
|
24,600 | 18.49 | 18.87 | 18.49 | 0 | 0 | -0.0 | |
22/08/2022 |
18.49
|
20,700 | 19.01 | 19.08 | 18.49 | 0 | 0 | -0.0 | |
19/08/2022 |
19.01
|
23,200 | 18.87 | 19.83 | 18.73 | 0 | 0 | -0.0 | |
18/08/2022 |
18.87
|
8,900 | 19.21 | 19.21 | 18.59 | 0 | 0 | -0.0 | |
17/08/2022 |
19.21
|
14,200 | 19.46 | 19.46 | 18.94 | 0 | 0 | -0.0 | |
16/08/2022 |
19.46
|
22,800 | 19.49 | 19.49 | 18.73 | 0 | 0 | -0.0 | |
15/08/2022 |
19.49
|
77,300 | 19.56 | 19.97 | 19.35 | 0 | 0 | -0.0 | |
12/08/2022 |
19.56
|
16,300 | 19.49 | 19.66 | 19.39 | 0 | 0 | -0.0 | |
11/08/2022 |
19.49
|
137,000 | 19.28 | 20.18 | 19.28 | 0 | 0 | -0.0 | |
10/08/2022 |
19.28
|
20,100 | 19.39 | 19.39 | 18.94 | 0 | 0 | -0.0 | |
09/08/2022 |
19.39
|
123,900 | 19.01 | 19.70 | 18.80 | 0 | 0 | -0.0 | |
08/08/2022 |
19.01
|
111,100 | 18.53 | 19.08 | 18.25 | 0 | 0 | -0.0 | |
05/08/2022 |
18.53
|
14,000 | 19.21 | 19.21 | 18.18 | 0 | 0 | -0.0 | |
04/08/2022 |
19.21
|
46,000 | 19.25 | 19.49 | 18.87 | 0 | 0 | -0.0 | |
03/08/2022 |
19.25
|
135,200 | 19.18 | 19.35 | 18.39 | 0 | 0 | -0.0 | |
02/08/2022 |
19.18
|
102,300 | 19.35 | 19.35 | 18.59 | 0 | 0 | -0.0 | |
01/08/2022 |
19.35
|
100,900 | 19.35 | 19.97 | 18.25 | 0 | 0 | -0.0 | |
29/07/2022 |
19.35
|
210,900 | 18.15 | 19.39 | 18.59 | 0 | 0 | -0.0 | |
28/07/2022 |
18.15
|
40,900 | 17.91 | 18.59 | 17.91 | 0 | 0 | -0.0 | |
27/07/2022 |
17.91
|
91,200 | 17.91 | 17.91 | 17.56 | 0 | 0 | -0.0 | |
26/07/2022 |
17.91
|
24,700 | 17.91 | 18.25 | 17.39 | 0 | 0 | -0.0 | |
25/07/2022 |
17.91
|
28,400 | 17.77 | 17.91 | 17.25 | 0 | 0 | -0.0 | |
22/07/2022 |
17.77
|
101,000 | 17.73 | 18.25 | 17.22 | 0 | 0 | -0.0 | |
21/07/2022 |
17.73
|
24,700 | 17.77 | 18.59 | 17.70 | 0 | 0 | -0.0 | |
20/07/2022 |
17.77
|
36,300 | 17.77 | 17.91 | 17.63 | 0 | 0 | -0.0 | |
19/07/2022 |
17.77
|
4,700 | 17.60 | 17.77 | 17.22 | 0 | 0 | -0.0 | |
18/07/2022 |
17.60
|
46,400 | 17.70 | 17.97 | 17.56 | 0 | 0 | -0.0 | |
15/07/2022 |
17.70
|
12,400 | 17.73 | 17.73 | 17.42 | 0 | 0 | -0.0 | |
14/07/2022 |
17.73
|
11,500 | 17.77 | 17.80 | 17.56 | 0 | 0 | -0.0 | |
13/07/2022 |
17.77
|
17,300 | 17.66 | 18.18 | 17.49 | 0 | 200 | -0.0 | |
12/07/2022 |
17.66
|
34,000 | 16.87 | 17.70 | 16.91 | 0 | 0 | -0.0 | |
11/07/2022 |
16.87
|
39,000 | 16.67 | 16.94 | 16.43 | 0 | 0 | -0.0 | |
08/07/2022 |
16.67
|
14,500 | 16.94 | 17.77 | 16.39 | 0 | 0 | -0.0 | |
07/07/2022 |
16.94
|
28,600 | 16.94 | 16.94 | 15.84 | 0 | 0 | -0.0 | |
06/07/2022 |
16.94
|
25,800 | 16.98 | 16.98 | 16.25 | 0 | 0 | -0.0 | |
05/07/2022 |
16.98
|
23,300 | 17.77 | 17.77 | 16.98 | 0 | 0 | -0.0 | |
04/07/2022 |
17.77
|
30,200 | 17.63 | 17.84 | 17.22 | 0 | 0 | -0.0 |