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) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
15
|
378,900 | 14.95 | 15 | 14.65 | 0 | 2,000 | -0.0 | |
19/09/2022 |
14.95
|
259,500 | 14.95 | 14.95 | 14.65 | 0 | 9,732 | -0.1 | |
16/09/2022 |
14.95
|
281,100 | 15 | 15 | 14.65 | 0 | 6,300 | -0.1 | |
15/09/2022 |
15
|
325,000 | 14.90 | 15 | 14.65 | 0 | 0 | 0.1 | |
14/09/2022 |
14.90
|
326,400 | 15 | 15 | 14.65 | 7,400 | 0 | -0.1 | |
13/09/2022 |
15
|
333,700 | 14.80 | 15 | 14.65 | 0 | 0 | -0.1 | |
12/09/2022 |
14.80
|
266,000 | 15 | 15.15 | 14.80 | 0 | 1,435 | -0.1 | |
09/09/2022 |
15
|
653,800 | 14.65 | 15 | 14.55 | 0 | 5,500 | -0.1 | |
08/09/2022 |
14.65
|
175,400 | 14.95 | 14.95 | 14.55 | 0 | 0 | -0.0 | |
07/09/2022 |
14.95
|
309,200 | 15 | 15 | 14.55 | 0 | 900 | -0.0 | |
06/09/2022 |
15
|
384,100 | 14.70 | 15 | 14.50 | 0 | 0 | -0.9 | |
05/09/2022 |
14.70
|
299,000 | 14.95 | 14.95 | 14.40 | 0 | 59,200 | -0.9 | |
31/08/2022 |
14.95
|
151,000 | 15 | 15 | 14.50 | 2,100 | 10,000 | -0.1 | |
30/08/2022 |
15
|
251,500 | 14.20 | 15 | 14.05 | 0 | 5,600 | -0.1 | |
29/08/2022 |
14.20
|
189,500 | 14.35 | 14.35 | 13.95 | 0 | 9,900 | -0.1 | |
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
26/08/2022 |
14.35
|
195,800 | 13.89 | 14.60 | 14.10 | 0 | 0 | 0.1 | |
25/08/2022 |
13.89
|
300,400 | 13.94 | 13.94 | 13.84 | 4,800 | 0 | 0.1 | |
24/08/2022 |
13.94
|
244,600 | 13.89 | 13.98 | 13.80 | 7,800 | 0 | 0.1 | |
23/08/2022 |
13.89
|
316,000 | 13.89 | 13.89 | 13.80 | 0 | 0 | -0.2 | |
22/08/2022 |
13.89
|
341,800 | 13.89 | 13.89 | 13.80 | 0 | 11,500 | -0.2 | |
19/08/2022 |
13.89
|
244,300 | 13.89 | 13.94 | 13.80 | 0 | 4,300 | -0.1 | |
18/08/2022 |
13.89
|
203,500 | 13.89 | 14.03 | 13.84 | 600 | 0 | 0.0 | |
17/08/2022 |
13.89
|
274,800 | 13.94 | 14.07 | 13.89 | 9,100 | 0 | 0.1 | |
16/08/2022 |
13.94
|
294,900 | 13.98 | 14.17 | 13.89 | 15,900 | 0 | 0.2 | |
15/08/2022 |
13.98
|
294,200 | 14.21 | 14.21 | 13.89 | 0 | 600 | -0.0 | |
12/08/2022 |
14.21
|
250,100 | 14.21 | 14.21 | 14.03 | 3,600 | 2,000 | 0.0 | |
11/08/2022 |
14.21
|
275,400 | 14.21 | 14.44 | 14.07 | 12,000 | 0 | 0.2 | |
10/08/2022 |
14.21
|
392,500 | 13.94 | 14.40 | 13.89 | 13,600 | 0 | 0.2 | |
09/08/2022 |
13.94
|
339,600 | 13.98 | 14.03 | 13.89 | 5,900 | 2,800 | 0.0 | |
08/08/2022 |
13.98
|
391,900 | 13.89 | 14.12 | 13.80 | 22,600 | 0 | 0.3 | |
05/08/2022 |
13.89
|
348,800 | 13.94 | 13.98 | 13.84 | 3,200 | 0 | 0.0 | |
04/08/2022 |
13.94
|
312,500 | 13.98 | 14.12 | 13.89 | 3,600 | 3,200 | 0.0 | |
03/08/2022 |
13.98
|
309,000 | 14.17 | 14.17 | 13.89 | 8,000 | 7,000 | 0.0 | |
02/08/2022 |
14.17
|
302,700 | 14.26 | 14.35 | 14.03 | 14,000 | 0 | 0.2 | |
01/08/2022 |
14.26
|
391,200 | 14.12 | 14.35 | 14.03 | 41,300 | 0 | 0.6 | |
29/07/2022 |
14.12
|
332,900 | 14.17 | 14.31 | 14.07 | 11,800 | 0 | 0.2 | |
28/07/2022 |
14.17
|
1,341,900 | 13.89 | 14.17 | 13.84 | 4,700 | 0 | 0.1 | |
27/07/2022 |
13.89
|
291,100 | 13.89 | 13.89 | 13.80 | 0 | 0 | -0.2 | |
26/07/2022 |
13.89
|
285,100 | 13.94 | 14.26 | 13.43 | 0 | 12,800 | -0.2 | |
25/07/2022 |
13.94
|
297,900 | 13.98 | 14.31 | 13.80 | 0 | 10,600 | -0.2 | |
22/07/2022 |
13.98
|
390,800 | 14.03 | 14.26 | 13.89 | 0 | 0 | 0.2 | |
21/07/2022 |
14.03
|
254,600 | 14.21 | 14.21 | 14.03 | 9,700 | 0 | 0.1 | |
20/07/2022 |
14.21
|
270,400 | 14.17 | 14.58 | 14.17 | 9,500 | 0 | 0.1 | |
19/07/2022 |
14.17
|
339,800 | 14.21 | 14.35 | 14.17 | 100 | 0 | 0.0 | |
18/07/2022 |
14.21
|
307,500 | 14.21 | 14.58 | 14.17 | 8,700 | 0 | 0.1 | |
15/07/2022 |
14.21
|
340,900 | 14.26 | 14.63 | 14.17 | 13,900 | 0 | 0.2 | |
14/07/2022 |
14.26
|
336,100 | 14.49 | 14.58 | 14.26 | 15,500 | 0 | 0.2 | |
13/07/2022 |
14.49
|
288,000 | 14.63 | 14.81 | 14.44 | 16,100 | 0 | 0.3 | |
12/07/2022 |
14.63
|
581,300 | 13.89 | 14.86 | 13.84 | 20,300 | 100 | 0.3 | |
11/07/2022 |
13.89
|
387,000 | 13.89 | 13.94 | 13.84 | 12,800 | 0 | 0.2 | |
08/07/2022 |
13.89
|
468,200 | 13.89 | 13.94 | 13.80 | 0 | 0 | 0.2 | |
07/07/2022 |
13.89
|
224,000 | 13.98 | 13.98 | 13.61 | 1,100 | 0 | 0.0 | |
06/07/2022 |
13.98
|
764,800 | 13.94 | 13.98 | 13.80 | 4,900 | 100 | 0.1 | |
05/07/2022 |
13.94
|
562,900 | 13.89 | 13.94 | 13.66 | 0 | 7,100 | -0.1 | |
04/07/2022 |
13.89
|
437,500 | 13.61 | 13.89 | 13.43 | 0 | 0 | -0.0 | |
01/07/2022 |
13.61
|
222,900 | 13.47 | 13.61 | 13.29 | 0 | 2,700 | -0.0 | |
30/06/2022 |
13.47
|
275,200 | 13.89 | 13.89 | 13.47 | 0 | 0 | -0.0 | |
29/06/2022 |
13.89
|
468,800 | 13.66 | 13.89 | 13.52 | 6,000 | 7,500 | -0.0 | |
28/06/2022 |
13.66
|
169,800 | 13.47 | 13.75 | 13.47 | 2,000 | 0 | 0.0 | |
27/06/2022 |
13.47
|
353,700 | 13.89 | 13.89 | 13.47 | 1,200 | 0 | 0.0 | |
24/06/2022 |
13.89
|
383,400 | 13.80 | 13.89 | 13.43 | 10,400 | 0 | 0.2 | |
23/06/2022 |
13.80
|
373,300 | 13.70 | 13.80 | 13.29 | 0 | 0 | 0.0 | |
22/06/2022 |
13.70
|
323,700 | 13.89 | 13.89 | 13.43 | 0 | 0 | 0.0 | |
21/06/2022 |
13.89
|
726,900 | 13.38 | 13.89 | 12.69 | 0 | 0 | 0.0 | |
20/06/2022 |
13.38
|
436,800 | 12.96 | 13.43 | 12.08 | 0 | 0 | 0 | |
17/06/2022 |
12.96
|
226,200 | 13.43 | 13.43 | 12.82 | 0 | 0 | 0.0 | |
16/06/2022 |
13.43
|
317,400 | 13.89 | 13.89 | 13.43 | 300 | 0 | 0.0 | |
15/06/2022 |
13.89
|
636,000 | 13.29 | 13.89 | 12.78 | 0 | 1,000 | -0.0 | |
14/06/2022 |
13.29
|
235,500 | 13.33 | 13.66 | 12.96 | 0 | 5,000 | -0.1 | |
13/06/2022 |
13.33
|
480,500 | 13.66 | 13.66 | 12.96 | 0 | 3,100 | -0.0 | |
10/06/2022 |
13.66
|
238,100 | 13.89 | 13.89 | 13.56 | 0 | 300 | -0.0 | |
09/06/2022 |
13.89
|
506,700 | 13.75 | 13.89 | 13.56 | 4,400 | 500 | 0.1 | |
08/06/2022 |
13.75
|
118,500 | 13.43 | 13.80 | 13.43 | 3,000 | 400 | 0.0 | |
07/06/2022 |
13.43
|
361,300 | 13.56 | 13.70 | 13.38 | 0 | 0 | 0 | |
06/06/2022 |
13.56
|
252,400 | 13.94 | 13.94 | 13.52 | 500 | 4,900 | -0.1 | |
03/06/2022 |
13.94
|
350,600 | 13.84 | 13.94 | 13.56 | 0 | 10,800 | -0.2 | |
02/06/2022 |
13.84
|
528,600 | 13.56 | 13.84 | 13.43 | 0 | 5,200 | -0.1 | |
01/06/2022 |
13.56
|
229,100 | 13.66 | 13.66 | 13.52 | 0 | 600 | -0.0 | |
31/05/2022 |
13.66
|
237,700 | 13.89 | 13.89 | 13.52 | 7,000 | 0 | 0.1 | |
30/05/2022 |
13.89
|
348,100 | 13.61 | 13.89 | 13.61 | 15,900 | 0 | 0.2 | |
27/05/2022 |
13.61
|
481,600 | 13.84 | 13.84 | 13.47 | 4,000 | 0 | 0.1 | |
26/05/2022 |
13.84
|
243,900 | 13.89 | 13.98 | 13.75 | 800 | 0 | 0.0 | |
25/05/2022 |
13.89
|
240,900 | 13.94 | 14.03 | 13.61 | 500 | 0 | 0.0 | |
24/05/2022 |
13.94
|
407,400 | 13.89 | 13.94 | 13.47 | 0 | 100 | -0.0 | |
23/05/2022 |
13.89
|
492,500 | 13.52 | 13.89 | 13.33 | 0 | 1,900 | -0.0 | |
20/05/2022 |
13.52
|
256,200 | 13.61 | 13.70 | 13.47 | 100 | 0 | 0.0 | |
19/05/2022 |
13.61
|
209,800 | 13.84 | 13.84 | 13.33 | 200 | 0 | 0.0 | |
18/05/2022 |
13.84
|
292,800 | 14.17 | 14.17 | 13.84 | 1,900 | 0 | 0.0 | |
17/05/2022 |
14.17
|
651,600 | 13.24 | 14.17 | 12.82 | 0 | 0 | -0.1 | |
16/05/2022 |
13.24
|
457,900 | 12.82 | 13.61 | 12.82 | 0 | 0 | -0.1 | |
13/05/2022 |
12.82
|
552,400 | 13.33 | 13.52 | 12.82 | 0 | 7,400 | -0.1 | |
12/05/2022 |
13.33
|
318,500 | 13.89 | 13.89 | 13.33 | 0 | 1,500 | -0.0 | |
11/05/2022 |
13.89
|
218,300 | 13.89 | 13.89 | 13.43 | 0 | 0 | 0 | |
10/05/2022 |
13.89
|
424,400 | 13.94 | 13.94 | 13.10 | 400 | 200 | 0.0 | |
09/05/2022 |
13.94
|
748,600 | 13.43 | 13.94 | 12.55 | 1,600 | 2,800 | -0.0 | |
06/05/2022 |
13.43
|
323,900 | 13.89 | 13.89 | 13.43 | 100 | 3,600 | -0.1 | |
05/05/2022 |
13.89
|
199,600 | 13.89 | 13.89 | 13.56 | 200 | 0 | 0.0 | |
04/05/2022 |
13.89
|
197,800 | 13.89 | 13.98 | 13.61 | 0 | 3,100 | -0.0 | |
29/04/2022 |
13.89
|
352,600 | 13.89 | 14.07 | 13.61 | 6,400 | 600 | 0.1 | |
28/04/2022 |
13.89
|
267,300 | 14.12 | 14.17 | 13.61 | 0 | 0 | 0 |