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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
11.10
|
7,541,863 | 10.80 | 11.20 | 10.70 | 6,023 | 218,450 | -2.3 | |
19/09/2022 |
10.80
|
9,891,928 | 11.40 | 11.60 | 10.70 | 16,000 | 131,600 | -1.3 | |
16/09/2022 |
11.40
|
10,366,329 | 12 | 12 | 10.80 | 102,014 | 2,339,500 | -25.6 | |
15/09/2022 |
12
|
3,316,356 | 12.20 | 12.40 | 11 | 1,263 | 12 | 0.0 | |
14/09/2022 |
12.20
|
9,489,387 | 12.10 | 12.30 | 11.60 | 4,000 | 23,500 | -0.2 | |
13/09/2022 |
12.10
|
4,730,271 | 12 | 12.20 | 11.80 | 300 | 43,894 | -0.5 | |
12/09/2022 |
12
|
5,004,179 | 12.20 | 12.50 | 11.90 | 11,750 | 25,250 | -0.2 | |
09/09/2022 |
12.20
|
7,941,924 | 12.10 | 12.30 | 11.60 | 3,000 | 24,275 | -0.3 | |
08/09/2022 |
12.10
|
11,363,249 | 12.40 | 12.60 | 11.20 | 4,000 | 11 | 0.0 | |
07/09/2022 |
12.40
|
9,042,635 | 13.10 | 13.20 | 12.40 | 4,000 | 600,000 | -7.7 | |
06/09/2022 |
13.10
|
7,265,156 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 | |
05/09/2022 |
12.90
|
4,541,922 | 13.20 | 13.30 | 11.90 | 20,900 | 800 | 0.3 | |
31/08/2022 |
13.20
|
5,768,464 | 13.10 | 13.40 | 13 | 1,500 | 471,200 | -6.2 | |
30/08/2022 |
13.10
|
7,323,907 | 13.40 | 13.70 | 13.10 | 0 | 11,000 | -0.1 | |
29/08/2022 |
13.40
|
15,523,261 | 13.50 | 13.50 | 12.60 | 38,100 | 0 | 0.5 | |
26/08/2022 |
13.50
|
12,542,648 | 13.80 | 14 | 13.50 | 6,400 | 55,000 | -0.7 | |
25/08/2022 |
13.80
|
13,202,196 | 14.10 | 14.30 | 13.80 | 8,400 | 201,000 | -2.7 | |
24/08/2022 |
14.10
|
7,168,193 | 14.30 | 14.40 | 14 | 10,000 | 0 | 0.1 | |
23/08/2022 |
14.30
|
13,638,250 | 13.60 | 14.30 | 13.10 | 3,000 | 300,000 | -4.1 | |
22/08/2022 |
13.60
|
35,081,700 | 14.70 | 14.70 | 13.30 | 13,100 | 504,878 | -6.8 | |
19/08/2022 |
14.70
|
10,691,463 | 14.70 | 15 | 14.50 | 0 | 13,850 | -0.2 | |
18/08/2022 |
14.70
|
17,637,541 | 14.60 | 15.10 | 14.40 | 1,100 | 100 | 0.0 | |
17/08/2022 |
14.60
|
12,277,968 | 14.80 | 16.20 | 14.60 | 17,000 | 300 | 0.2 | |
16/08/2022 |
14.80
|
7,766,855 | 14.90 | 15.30 | 14.70 | 11,300 | 2,600 | 0.1 | |
15/08/2022 |
14.90
|
16,913,863 | 14.80 | 16.20 | 14.90 | 800 | 110,000 | -1.6 | |
12/08/2022 |
14.80
|
11,048,154 | 14.40 | 14.90 | 14.30 | 26,600 | 100,200 | -1.1 | |
11/08/2022 |
14.40
|
23,159,672 | 14.50 | 15.20 | 14.20 | 200,000 | 11,800 | 2.9 | |
10/08/2022 |
14.50
|
11,029,123 | 14.70 | 14.90 | 14.50 | 11,000 | 5,200 | 0.1 | |
09/08/2022 |
14.70
|
12,466,914 | 14.80 | 15 | 14.40 | 19,500 | 400 | 0.3 | |
08/08/2022 |
14.80
|
13,635,250 | 14.60 | 14.90 | 14.30 | 2,451,800 | 10,000 | 36.1 | |
05/08/2022 |
14.60
|
15,622,325 | 14.30 | 14.90 | 14.10 | 187,300 | 36,500 | 2.2 | |
04/08/2022 |
14.30
|
18,225,646 | 14.30 | 14.90 | 14.10 | 2,100 | 1,040,000 | -14.8 | |
03/08/2022 |
14.30
|
13,962,660 | 14 | 14.40 | 13.60 | 3,100 | 72,162 | -1.0 | |
02/08/2022 |
14
|
19,520,537 | 14.20 | 14.50 | 13.80 | 432,000 | 128,038 | 4.4 | |
01/08/2022 |
14.20
|
20,380,286 | 13.10 | 14.30 | 13 | 360,000 | 406,000 | -0.6 | |
29/07/2022 |
13.10
|
11,319,475 | 13 | 13.40 | 13 | 0 | 0 | 0 | |
28/07/2022 |
13
|
17,226,263 | 12.30 | 13.30 | 12.40 | 214,600 | 3,000 | 2.7 | |
27/07/2022 |
12.30
|
9,565,659 | 12.20 | 12.40 | 11.90 | 5,000 | 0 | 0.1 | |
26/07/2022 |
12.20
|
6,493,031 | 12.40 | 12.50 | 12.20 | 30,000 | 10,000 | 0.2 | |
25/07/2022 |
12.40
|
8,570,451 | 12.60 | 12.70 | 12.20 | 5,100 | 39,040 | -0.4 | |
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
22/07/2022 |
12.60
|
13,060,524 | 12.32 | 13.20 | 12.60 | 8,000 | 0 | 0.1 | |
21/07/2022 |
12.32
|
17,462,442 | 12.40 | 12.56 | 12 | 2,100 | 500 | 0.0 | |
20/07/2022 |
12.40
|
12,924,387 | 12 | 12.72 | 12.24 | 2,000 | 0 | 0.0 | |
19/07/2022 |
12
|
13,118,580 | 12.32 | 13.52 | 11.84 | 5,300 | 39,800 | -0.5 | |
18/07/2022 |
12.32
|
9,954,140 | 12.24 | 12.64 | 12.24 | 100 | 10 | 0.0 | |
15/07/2022 |
12.24
|
9,167,545 | 12.56 | 13.04 | 12.24 | 2,100 | 480,400 | -7.5 | |
14/07/2022 |
12.56
|
18,434,609 | 11.68 | 12.72 | 11.44 | 2,500 | 490,700 | -7.3 | |
13/07/2022 |
11.68
|
12,045,446 | 11.44 | 12.08 | 11.44 | 2,300 | 493,200 | -7.2 | |
12/07/2022 |
11.44
|
6,430,163 | 11.20 | 11.52 | 10.96 | 3,000 | 543,600 | -7.6 | |
11/07/2022 |
11.20
|
8,774,185 | 11.52 | 11.76 | 10.40 | 1,400 | 0 | 0.0 | |
08/07/2022 |
11.52
|
12,213,956 | 11.04 | 11.68 | 10.96 | 0 | 358,500 | -5.0 | |
07/07/2022 |
11.04
|
5,458,837 | 11.12 | 11.28 | 10.88 | 4,300 | 30,400 | -0.4 | |
06/07/2022 |
11.12
|
7,487,279 | 11.60 | 11.76 | 10.96 | 0 | 61,800 | -0.9 | |
05/07/2022 |
11.60
|
5,200,768 | 12 | 12.24 | 11.60 | 1,200 | 0 | 0.0 | |
04/07/2022 |
12
|
6,436,982 | 11.60 | 12.40 | 11.60 | 0 | 2,500 | -0.0 | |
01/07/2022 |
11.60
|
9,507,509 | 10.88 | 11.68 | 10.72 | 5,000 | 3,456,700 | -49.0 | |
30/06/2022 |
10.88
|
7,113,840 | 11.84 | 12 | 10.88 | 2,000 | 555 | 0.0 | |
29/06/2022 |
11.84
|
6,556,057 | 11.76 | 12.32 | 11.60 | 5,100 | 6,000 | -0.0 | |
28/06/2022 |
11.76
|
7,173,508 | 12 | 12.16 | 10.80 | 1,000,600 | 0 | 15.0 | |
27/06/2022 |
12
|
6,316,628 | 11.36 | 12.16 | 11.36 | 60,400 | 1,000,000 | -13.9 | |
24/06/2022 |
11.36
|
6,545,565 | 11.36 | 11.76 | 11.20 | 100 | 0 | 0.0 | |
23/06/2022 |
11.36
|
5,468,448 | 11.20 | 11.44 | 10.96 | 3,800 | 0 | 0.1 | |
22/06/2022 |
11.20
|
6,909,637 | 10.64 | 11.60 | 9.60 | 0 | 2,500 | -0.0 | |
21/06/2022 |
10.64
|
8,126,979 | 9.76 | 10.72 | 9.60 | 1,000 | 520,500 | -6.8 | |
20/06/2022 |
9.76
|
8,595,774 | 10.64 | 11.12 | 9.76 | 18,000 | 1,012,100 | -12.7 | |
17/06/2022 |
10.64
|
9,606,785 | 11.60 | 11.60 | 10.64 | 781,200 | 2,635,800 | -24.2 | |
16/06/2022 |
11.60
|
5,066,804 | 11.60 | 12.32 | 11.52 | 5,000 | 0 | 0.1 | |
15/06/2022 |
11.60
|
7,862,749 | 12.48 | 12.80 | 11.36 | 15,400 | 1,059,200 | -15.7 | |
14/06/2022 |
12.48
|
6,262,983 | 12.64 | 12.96 | 12 | 19,100 | 24,000 | -0.1 | |
13/06/2022 |
12.64
|
11,138,179 | 14 | 14 | 12.64 | 13,500 | 145,200 | -2.1 | |
10/06/2022 |
14
|
8,578,586 | 14.80 | 14.80 | 14 | 16,700 | 0 | 0.3 | |
09/06/2022 |
14.80
|
6,584,625 | 14.64 | 15.12 | 14.56 | 2,058,600 | 0 | 38.4 | |
08/06/2022 |
14.64
|
8,160,489 | 14.08 | 15.04 | 14.16 | 1,200,100 | 32,400 | 21.4 | |
07/06/2022 |
14.08
|
15,590,133 | 14.32 | 14.56 | 13.04 | 1,001,200 | 0 | 17.7 | |
06/06/2022 |
14.32
|
8,095,522 | 14.56 | 15.12 | 14.32 | 7,800 | 0 | 0.1 | |
03/06/2022 |
14.56
|
6,862,897 | 14.80 | 15.12 | 14.24 | 3,300 | 31,100 | -0.5 | |
02/06/2022 |
14.80
|
15,287,426 | 14.72 | 15.60 | 14.64 | 100,000 | 11,900 | 1.7 | |
01/06/2022 |
14.72
|
8,661,081 | 14.56 | 14.80 | 14.16 | 1,257,000 | 5,000 | 22.5 | |
31/05/2022 |
14.56
|
8,407,620 | 14.40 | 14.64 | 14.08 | 316,500 | 60,100 | 4.7 | |
30/05/2022 |
14.40
|
7,587,492 | 14.32 | 14.96 | 14.16 | 5,000 | 38,500 | -0.6 | |
27/05/2022 |
14.32
|
9,031,687 | 14.40 | 14.80 | 14.08 | 8,100 | 0 | 0.1 | |
26/05/2022 |
14.40
|
8,914,708 | 14.56 | 14.96 | 14.16 | 32,100 | 1,300 | 0.6 | |
25/05/2022 |
14.56
|
12,467,395 | 13.60 | 14.80 | 13.60 | 42,148 | 45,700 | -0.1 | |
24/05/2022 |
13.60
|
12,857,572 | 12.88 | 13.60 | 12.08 | 48,700 | 50,000 | -0.0 | |
23/05/2022 |
12.88
|
13,169,921 | 13.92 | 14.16 | 12.56 | 7,700 | 60,900 | -0.9 | |
20/05/2022 |
13.92
|
8,594,754 | 13.84 | 14.40 | 13.44 | 3,100 | 2,000 | 0.0 | |
19/05/2022 |
13.84
|
13,706,930 | 13.20 | 14.16 | 12.32 | 42,700 | 111,700 | -1.2 | |
18/05/2022 |
13.20
|
12,252,125 | 13.44 | 14.40 | 13.20 | 86,700 | 5,010 | 1.4 | |
17/05/2022 |
13.44
|
8,189,026 | 12.24 | 13.44 | 11.04 | 7,600 | 704,251 | -11.0 | |
16/05/2022 |
12.24
|
17,136,549 | 11.28 | 12.32 | 11.28 | 103,500 | 2,672,500 | -38.8 | |
13/05/2022 |
11.28
|
12,423,743 | 12.08 | 12.32 | 10.88 | 0 | 1,876,425 | -27.6 | |
12/05/2022 |
12.08
|
6,783,008 | 13.04 | 13.04 | 11.84 | 184,100 | 45,000 | 2.1 | |
11/05/2022 |
13.04
|
3,080,170 | 12.80 | 13.20 | 12.56 | 1,700 | 8,000 | -0.1 | |
10/05/2022 |
12.80
|
6,564,471 | 12 | 12.80 | 10.80 | 8,011 | 230,652 | -3.4 | |
09/05/2022 |
12
|
7,402,755 | 13.28 | 14 | 12 | 10,150 | 173,500 | -2.5 | |
06/05/2022 |
13.28
|
5,032,242 | 14.72 | 14.72 | 13.28 | 261,100 | 0 | 4.5 | |
05/05/2022 |
14.72
|
4,124,962 | 14.96 | 15.44 | 13.52 | 13,500 | 6,000 | 0.1 | |
04/05/2022 |
14.96
|
2,271,245 | 15.52 | 15.68 | 14 | 3,900 | 3,340 | 0.0 | |
29/04/2022 |
15.52
|
4,193,924 | 15.28 | 15.92 | 15.04 | 300 | 800 | -0.0 | |
28/04/2022 |
15.28
|
3,242,639 | 15.52 | 15.76 | 15.28 | 1,600 | 30,900 | -0.6 |