Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.18
|
318,500 | 10.85 | 11.03 | 10.18 | 0 | 4,400 | -0.0 | |
16/09/2022 |
10.85
|
271,300 | 11.08 | 11.21 | 10.85 | 100,000 | 0 | 1.2 | |
15/09/2022 |
11.08
|
183,100 | 10.85 | 11.30 | 10.94 | 0 | 0 | 0.1 | |
14/09/2022 |
10.85
|
759,300 | 11.03 | 11.30 | 10.67 | 4,400 | 0 | 0.0 | |
13/09/2022 |
11.03
|
278,500 | 11.26 | 11.43 | 10.94 | 55 | 0 | 0.0 | |
12/09/2022 |
11.26
|
281,200 | 11.48 | 11.75 | 11.26 | 0 | 75 | -0.0 | |
09/09/2022 |
11.48
|
364,200 | 11.12 | 11.52 | 10.99 | 0 | 500 | -0.0 | |
08/09/2022 |
11.12
|
435,300 | 11.21 | 11.57 | 11.03 | 0 | 0 | -0.0 | |
07/09/2022 |
11.21
|
807,800 | 11.75 | 11.84 | 11.21 | 100 | 2,800 | -0.0 | |
06/09/2022 |
11.75
|
380,700 | 11.66 | 12.11 | 11.66 | 500 | 0 | 0.0 | |
05/09/2022 |
11.66
|
770,400 | 12.20 | 12.20 | 11.66 | 0 | 6,900 | -0.1 | |
31/08/2022 |
12.20
|
418,500 | 12.06 | 12.56 | 11.84 | 2,800 | 0 | 0.0 | |
30/08/2022 |
12.06
|
380,700 | 12.29 | 12.65 | 12.06 | 0 | 2,600 | -0.0 | |
29/08/2022 |
12.29
|
1,495,500 | 12.91 | 12.91 | 12.02 | 8,600 | 0 | 0.1 | |
26/08/2022 |
12.91
|
908,900 | 13.36 | 13.45 | 12.74 | 200 | 6,800 | -0.1 | |
25/08/2022 |
13.36
|
933,900 | 13.36 | 13.72 | 13.32 | 2,600 | 45,900 | -0.6 | |
24/08/2022 |
13.36
|
624,800 | 13.45 | 13.68 | 13.23 | 0 | 54,100 | -0.8 | |
23/08/2022 |
13.45
|
1,210,000 | 12.74 | 13.45 | 12.51 | 0 | 3,300 | -0.0 | |
22/08/2022 |
12.74
|
1,129,700 | 12.74 | 13.00 | 12.65 | 0 | 42,900 | -0.6 | |
19/08/2022 |
12.74
|
1,418,300 | 12.87 | 13.00 | 12.56 | 174,100 | 33,500 | 2.0 | |
18/08/2022 |
12.87
|
1,088,600 | 12.60 | 13.00 | 12.33 | 150,400 | 15,500 | 1.9 | |
17/08/2022 |
12.60
|
683,300 | 12.60 | 12.96 | 12.51 | 0 | 25,500 | -0.4 | |
16/08/2022 |
12.60
|
2,354,500 | 11.79 | 12.60 | 11.79 | 19,400 | 1,000 | 0.3 | |
15/08/2022 |
11.79
|
591,700 | 11.84 | 11.97 | 11.66 | 0 | 500 | -0.0 | |
12/08/2022 |
11.84
|
317,600 | 11.52 | 11.84 | 11.48 | 16,000 | 0 | 0.2 | |
11/08/2022 |
11.52
|
703,100 | 11.79 | 12.20 | 11.43 | 1,000 | 42,900 | -0.5 | |
10/08/2022 |
11.79
|
384,700 | 12.02 | 12.02 | 11.75 | 0 | 23,400 | -0.3 | |
09/08/2022 |
12.02
|
442,400 | 11.93 | 12.11 | 11.84 | 900 | 43,800 | -0.6 | |
08/08/2022 |
11.93
|
387,500 | 12.11 | 12.29 | 11.88 | 0 | 60,900 | -0.8 | |
05/08/2022 |
12.11
|
441,500 | 11.75 | 12.20 | 11.66 | 1,100 | 0 | 0.0 | |
04/08/2022 |
11.75
|
641,500 | 11.88 | 12.20 | 11.57 | 14,300 | 263,500 | -3.3 | |
03/08/2022 |
11.88
|
575,600 | 11.66 | 11.93 | 11.39 | 11,300 | 100 | 0.1 | |
02/08/2022 |
11.66
|
627,800 | 11.79 | 11.79 | 11.52 | 5,500 | 37,300 | -0.4 | |
01/08/2022 |
11.79
|
730,300 | 11.39 | 11.93 | 11.48 | 0 | 39,900 | -0.5 | |
29/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
29/07/2022 |
11.39
|
663,400 | 10.69 | 11.39 | 11.30 | 2,800 | 0 | 0.0 | |
28/07/2022 |
10.69
|
1,177,600 | 10.52 | 10.84 | 10.52 | 208,400 | 8,800 | 3.6 | |
27/07/2022 |
10.52
|
613,300 | 10.17 | 10.61 | 10.17 | 223,000 | 0 | 4.0 | |
26/07/2022 |
10.17
|
563,800 | 10.40 | 10.52 | 10.17 | 165,000 | 202,300 | -0.6 | |
25/07/2022 |
10.40
|
677,000 | 10.40 | 10.61 | 10.20 | 2,700 | 204,700 | -3.6 | |
22/07/2022 |
10.40
|
364,200 | 10.25 | 10.49 | 10.05 | 4,700 | 100 | 0.5 | |
21/07/2022 |
10.25
|
473,200 | 10.58 | 10.58 | 10.11 | 14,400 | 80,500 | -1.2 | |
20/07/2022 |
10.58
|
514,500 | 10.31 | 10.84 | 10.31 | 26,600 | 11,300 | 0.3 | |
19/07/2022 |
10.31
|
576,000 | 10.63 | 10.66 | 10.14 | 500 | 101,100 | -1.8 | |
18/07/2022 |
10.63
|
637,800 | 11.07 | 11.25 | 10.61 | 100 | 354,400 | -6.4 | |
15/07/2022 |
11.07
|
374,200 | 10.69 | 11.16 | 10.93 | 3,300 | 1,300 | 0.0 | |
14/07/2022 |
10.69
|
792,800 | 10.02 | 10.69 | 10.25 | 11,000 | 0 | 0.2 | |
13/07/2022 |
10.02
|
455,400 | 9.37 | 10.02 | 9.55 | 0 | 0 | -1.5 | |
12/07/2022 |
9.37
|
218,000 | 9.26 | 9.49 | 8.99 | 0 | 91,300 | -1.5 | |
11/07/2022 |
9.26
|
264,100 | 9.55 | 9.61 | 9.17 | 300 | 138,800 | -2.2 | |
08/07/2022 |
9.55
|
134,700 | 9.20 | 9.64 | 9.35 | 6,400 | 10,000 | -2.2 | |
07/07/2022 |
9.20
|
106,100 | 9.32 | 9.52 | 8.91 | 0 | 9,600 | -0.2 | |
06/07/2022 |
9.32
|
122,400 | 9.67 | 9.67 | 9.32 | 0 | 7,300 | -0.1 | |
05/07/2022 |
9.67
|
141,100 | 9.81 | 9.96 | 9.55 | 100 | 68,100 | -1.1 | |
04/07/2022 |
9.81
|
196,700 | 9.96 | 10.55 | 9.79 | 0 | 13,700 | -0.2 | |
01/07/2022 |
9.96
|
112,300 | 9.67 | 10.08 | 9.37 | 0 | 7,600 | -0.1 | |
30/06/2022 |
9.67
|
129,000 | 10.22 | 10.22 | 9.67 | 60,200 | 8,400 | 0.9 | |
29/06/2022 |
10.22
|
152,900 | 10.08 | 10.46 | 9.90 | 30,000 | 5,900 | 0.4 | |
28/06/2022 |
10.08
|
135,500 | 9.87 | 10.20 | 9.37 | 35,000 | 6,800 | 0.5 | |
27/06/2022 |
9.87
|
132,300 | 9.37 | 9.93 | 9.37 | 0 | 400 | -0.0 | |
24/06/2022 |
9.37
|
136,000 | 9.32 | 9.55 | 9.20 | 0 | 200 | -0.0 | |
23/06/2022 |
9.32
|
199,200 | 9.37 | 9.37 | 9.11 | 4,700 | 100 | 0.1 | |
22/06/2022 |
9.37
|
160,800 | 8.79 | 9.37 | 8.94 | 3,300 | 800 | 0.0 | |
21/06/2022 |
8.79
|
164,500 | 9.29 | 9.61 | 8.67 | 18,900 | 5,100 | 0.2 | |
20/06/2022 |
9.29
|
222,300 | 9.96 | 10.25 | 9.29 | 6,400 | 4,000 | 0.0 | |
17/06/2022 |
9.96
|
231,500 | 10.55 | 10.55 | 9.84 | 0 | 6,200 | -0.1 | |
16/06/2022 |
10.55
|
95,000 | 10.43 | 10.78 | 10.40 | 1,100 | 7,600 | -0.1 | |
15/06/2022 |
10.43
|
310,300 | 10.84 | 11.22 | 10.14 | 4,200 | 12,300 | -0.1 | |
14/06/2022 |
10.84
|
156,200 | 11.22 | 11.48 | 10.61 | 400 | 2,600 | -0.0 | |
13/06/2022 |
11.22
|
364,800 | 12.04 | 12.04 | 11.22 | 100 | 6,600 | -0.1 | |
10/06/2022 |
12.04
|
158,600 | 12.69 | 12.69 | 12.04 | 100 | 6,200 | -0.1 | |
09/06/2022 |
12.69
|
93,400 | 12.71 | 13.12 | 12.54 | 100 | 5,500 | -0.1 | |
08/06/2022 |
12.71
|
259,400 | 11.89 | 12.71 | 12.07 | 1,500 | 2,700 | -0.0 | |
07/06/2022 |
11.89
|
202,800 | 12.60 | 12.60 | 11.72 | 0 | 0 | 0 | |
06/06/2022 |
12.60
|
186,900 | 12.74 | 13.07 | 12.54 | 0 | 16,400 | -0.4 | |
03/06/2022 |
12.74
|
118,500 | 12.83 | 12.89 | 12.45 | 0 | 7,500 | -0.2 | |
02/06/2022 |
12.83
|
156,700 | 13.01 | 13.42 | 12.71 | 0 | 16,200 | -0.4 | |
01/06/2022 |
13.01
|
219,500 | 13.24 | 13.33 | 12.71 | 0 | 11,400 | -0.3 | |
31/05/2022 |
13.24
|
241,100 | 13.33 | 13.48 | 13.07 | 100 | 20,300 | -0.5 | |
30/05/2022 |
13.33
|
140,600 | 13.33 | 13.65 | 13.04 | 900 | 2,000 | -0.0 | |
27/05/2022 |
13.33
|
242,900 | 13.07 | 13.71 | 13.10 | 1,000 | 7,900 | -0.2 | |
26/05/2022 |
13.07
|
480,300 | 12.22 | 13.07 | 12.30 | 0 | 100 | -0.0 | |
25/05/2022 |
12.22
|
187,500 | 11.78 | 12.30 | 11.78 | 0 | 2,600 | -0.1 | |
24/05/2022 |
11.78
|
147,900 | 11.72 | 11.78 | 11.02 | 300 | 7,200 | -0.1 | |
23/05/2022 |
11.72
|
176,000 | 12.45 | 12.71 | 11.60 | 0 | 17,400 | -0.3 | |
20/05/2022 |
12.45
|
239,400 | 12.25 | 12.89 | 12.07 | 1,000 | 18,900 | -0.4 | |
19/05/2022 |
12.25
|
187,900 | 12.30 | 12.30 | 11.84 | 22,000 | 1,100 | 0.4 | |
18/05/2022 |
12.30
|
202,000 | 12.28 | 12.77 | 12.30 | 55,400 | 22,500 | 0.7 | |
17/05/2022 |
12.28
|
272,300 | 11.48 | 12.28 | 10.96 | 12,400 | 0 | 0.3 | |
16/05/2022 |
11.48
|
299,700 | 11.25 | 12.01 | 11.13 | 23,400 | 100 | 0.5 | |
13/05/2022 |
11.25
|
282,100 | 12.07 | 12.07 | 11.25 | 18,900 | 100 | 0.4 | |
12/05/2022 |
12.07
|
325,500 | 12.98 | 12.98 | 12.07 | 44,200 | 9,600 | 0.8 | |
11/05/2022 |
12.98
|
181,700 | 13.36 | 13.39 | 12.92 | 6,400 | 10,000 | -0.1 | |
10/05/2022 |
13.36
|
428,000 | 12.89 | 13.36 | 12.04 | 246,500 | 2,100 | 5.6 | |
09/05/2022 |
12.89
|
602,500 | 13.86 | 13.86 | 12.89 | 52,900 | 5,700 | 1.0 | |
06/05/2022 |
13.86
|
341,900 | 14.88 | 14.88 | 13.86 | 6,300 | 5,700 | 0.0 | |
05/05/2022 |
14.88
|
188,800 | 14.94 | 15.12 | 14.38 | 11,900 | 23,200 | -0.3 | |
04/05/2022 |
14.94
|
293,900 | 15.44 | 15.47 | 14.94 | 1,800 | 78,300 | -2.0 | |
29/04/2022 |
15.44
|
157,800 | 15.35 | 15.59 | 15.06 | 16,200 | 2,400 | 0.4 | |
28/04/2022 |
15.35
|
163,400 | 15.00 | 15.47 | 15.00 | 31,000 | 6,200 | 0.6 | |
27/04/2022 |
15.00
|
308,600 | 14.97 | 15.00 | 14.59 | 26,900 | 0 | 0.7 |