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 | 0% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
15.89
|
259,100 | 15.89 | 15.89 | 14.80 | 17,400 | 6,200 | 0.2 | |
25/04/2022 |
15.89
|
145,400 | 16.94 | 17.13 | 15.80 | 0 | 8,600 | -0.2 | |
22/04/2022 |
16.94
|
215,800 | 16.75 | 17.51 | 16.18 | 0 | 13,700 | -0.2 | |
21/04/2022 |
16.75
|
134,500 | 17.51 | 17.51 | 16.51 | 800 | 1,400 | -0.0 | |
20/04/2022 |
17.51
|
243,700 | 17.51 | 17.98 | 16.70 | 1,200 | 3,200 | -0.0 | |
19/04/2022 |
17.51
|
119,600 | 17.37 | 18.08 | 17.51 | 0 | 3,100 | -0.1 | |
18/04/2022 |
17.37
|
265,500 | 18.32 | 18.55 | 17.37 | 0 | 15,300 | -0.3 | |
15/04/2022 |
18.32
|
86,700 | 18.27 | 18.51 | 18.17 | 1,100 | 1,300 | 0 | |
14/04/2022 |
18.27
|
142,900 | 18.13 | 18.55 | 18.03 | 300 | 4,500 | -0.1 | |
13/04/2022 |
18.13
|
256,500 | 18.36 | 18.55 | 17.32 | 600 | 9,300 | -0.2 | |
12/04/2022 |
18.36
|
187,200 | 18.55 | 19.46 | 18.36 | 0 | 16,600 | -0.3 | |
08/04/2022 |
18.55
|
219,200 | 18.89 | 19.03 | 18.55 | 400 | 12,200 | -0.2 | |
07/04/2022 |
18.89
|
186,200 | 19.22 | 19.22 | 18.89 | 100 | 11,300 | -0.2 | |
06/04/2022 |
19.22
|
201,200 | 19.27 | 19.32 | 19.08 | 3,500 | 2,000 | 0.0 | |
05/04/2022 |
19.27
|
146,700 | 19.32 | 19.70 | 19.22 | 10,900 | 0 | 0.2 | |
04/04/2022 |
19.32
|
234,800 | 18.98 | 19.79 | 19.08 | 100 | 21,900 | -0.4 | |
01/04/2022 |
18.98
|
236,600 | 18.98 | 19.03 | 18.65 | 12,500 | 7,400 | 0.1 | |
31/03/2022 |
18.98
|
312,000 | 19.27 | 19.32 | 18.98 | 2,200 | 2,400 | -0.0 | |
30/03/2022 |
19.27
|
361,700 | 19.79 | 19.98 | 19.03 | 8,800 | 8,900 | -0.0 | |
29/03/2022 |
19.79
|
431,900 | 19.51 | 19.98 | 19.60 | 13,100 | 5,800 | 0.2 | |
28/03/2022 |
19.51
|
700,100 | 20.27 | 20.27 | 18.98 | 5,000 | 5,100 | -0.0 | |
25/03/2022 |
20.27
|
282,700 | 20.36 | 20.65 | 20.22 | 5,400 | 5,400 | 0.0 | |
24/03/2022 |
20.36
|
462,300 | 20.36 | 20.93 | 19.70 | 14,100 | 37,000 | -0.5 | |
23/03/2022 |
20.36
|
860,700 | 21.41 | 21.41 | 19.93 | 11,500 | 27,200 | -0.3 | |
22/03/2022 |
21.41
|
376,800 | 21.69 | 22.27 | 20.93 | 1,000 | 8,200 | -0.2 | |
21/03/2022 |
21.69
|
161,600 | 22.08 | 22.17 | 21.69 | 500 | 1,600 | -0.0 | |
18/03/2022 |
22.08
|
110,300 | 22.08 | 22.65 | 21.88 | 2,100 | 900 | 0.0 | |
17/03/2022 |
22.08
|
69,900 | 21.98 | 22.46 | 21.31 | 2,500 | 0 | 0.1 | |
16/03/2022 |
21.98
|
152,200 | 21.41 | 22.36 | 21.22 | 9,800 | 2,300 | 0.2 | |
15/03/2022 |
21.41
|
330,400 | 22.93 | 22.93 | 21.36 | 7,200 | 15,400 | -0.2 | |
14/03/2022 |
22.93
|
368,000 | 24.64 | 24.74 | 22.93 | 1,000 | 5,800 | -0.1 | |
11/03/2022 |
24.64
|
178,900 | 24.83 | 24.93 | 23.69 | 12,000 | 800 | 0.3 | |
10/03/2022 |
24.83
|
521,800 | 23.69 | 25.31 | 23.74 | 7,200 | 500 | 0.2 | |
09/03/2022 |
23.69
|
670,900 | 22.17 | 23.69 | 21.22 | 7,200 | 20,100 | -0.3 | |
08/03/2022 |
22.17
|
145,400 | 22.46 | 22.79 | 21.41 | 400 | 15,800 | -0.4 | |
07/03/2022 |
22.46
|
435,300 | 22.36 | 22.69 | 20.84 | 9,100 | 8,000 | 0.0 | |
04/03/2022 |
22.36
|
173,600 | 21.88 | 22.55 | 21.69 | 5,200 | 1,500 | 0.1 | |
03/03/2022 |
21.88
|
324,500 | 23.31 | 23.31 | 21.69 | 5,400 | 600 | 0.1 | |
02/03/2022 |
23.31
|
916,600 | 22.36 | 23.88 | 22.08 | 4,100 | 2,600 | 0.0 | |
01/03/2022 |
22.36
|
199,400 | 20.93 | 22.36 | 22.08 | 100 | 1,100 | -0.0 | |
28/02/2022 |
20.93
|
290,700 | 19.60 | 20.93 | 20.08 | 0 | 200 | -0.0 | |
25/02/2022 |
19.60
|
521,900 | 18.55 | 19.84 | 18.70 | 5,600 | 300 | 0.1 | |
24/02/2022 |
18.55
|
122,700 | 18.74 | 18.84 | 18.41 | 700 | 8,600 | -0.2 | |
23/02/2022 |
18.74
|
74,400 | 18.84 | 18.94 | 18.70 | 1,500 | 0 | 0.0 | |
22/02/2022 |
18.84
|
124,900 | 18.84 | 18.89 | 18.55 | 100 | 0 | 0.0 | |
21/02/2022 |
18.84
|
93,600 | 18.89 | 19.03 | 18.55 | 500 | 500 | -0.0 | |
18/02/2022 |
18.89
|
69,900 | 19.22 | 19.32 | 18.70 | 100 | 100 | -0 | |
17/02/2022 |
19.22
|
58,300 | 18.74 | 19.41 | 18.65 | 500 | 3,000 | -0.1 | |
16/02/2022 |
18.74
|
65,000 | 18.74 | 19.03 | 18.70 | 100 | 0 | 0.0 | |
15/02/2022 |
18.74
|
39,200 | 18.51 | 18.74 | 18.27 | 500 | 300 | 0.0 | |
14/02/2022 |
18.51
|
52,200 | 18.70 | 19.03 | 18.46 | 700 | 200 | 0.0 | |
11/02/2022 |
18.70
|
72,400 | 18.27 | 19.03 | 18.17 | 2,100 | 100 | 0.0 | |
10/02/2022 |
18.27
|
291,300 | 19.32 | 19.32 | 18.08 | 1,300 | 1,200 | 0.0 | |
09/02/2022 |
19.32
|
190,900 | 19.93 | 19.98 | 19.03 | 200 | 3,100 | -0.1 | |
08/02/2022 |
19.93
|
74,100 | 19.89 | 20.12 | 19.27 | 600 | 100 | 0.0 | |
07/02/2022 |
19.89
|
74,800 | 19.41 | 19.98 | 19.41 | 8,800 | 10,300 | -0.0 | |
28/01/2022 |
19.41
|
70,400 | 19.22 | 19.41 | 18.74 | 0 | 8,500 | -0.2 | |
27/01/2022 |
19.22
|
54,000 | 19.32 | 19.60 | 18.79 | 1,400 | 0 | 0.0 | |
26/01/2022 |
19.32
|
98,400 | 20.55 | 20.55 | 19.13 | 4,200 | 1,600 | 0 | |
25/01/2022 |
20.55
|
133,000 | 19.93 | 20.65 | 18.84 | 2,500 | 9,100 | -0.1 | |
24/01/2022 |
19.93
|
184,500 | 21.41 | 21.41 | 19.93 | 0 | 26,200 | -0.6 | |
21/01/2022 |
21.41
|
161,200 | 21.41 | 21.69 | 20.74 | 2,700 | 30,600 | -0.6 | |
20/01/2022 |
21.41
|
218,200 | 21.41 | 21.69 | 20.27 | 8,700 | 11,100 | -0.1 | |
19/01/2022 |
21.41
|
195,700 | 21.88 | 22.65 | 21.31 | 1,400 | 120,400 | -2.7 | |
18/01/2022 |
21.88
|
531,400 | 23.50 | 23.50 | 21.41 | 10,500 | 198,700 | -4.4 | |
17/01/2022 |
23.50
|
315,500 | 22.98 | 24.55 | 23.22 | 2,500 | 220,500 | -5.3 | |
14/01/2022 |
22.98
|
391,700 | 21.50 | 22.98 | 20.08 | 12,700 | 0 | 0.3 | |
13/01/2022 |
21.50
|
711,300 | 23.12 | 23.31 | 21.50 | 9,000 | 238,100 | -5.2 | |
12/01/2022 |
23.12
|
1,026,100 | 22.74 | 24.31 | 22.55 | 46,500 | 705,300 | -16.6 | |
11/01/2022 |
22.74
|
1,286,200 | 21.27 | 22.74 | 21.31 | 20,500 | 535,500 | -12.3 | |
10/01/2022 |
21.27
|
200,300 | 19.89 | 21.27 | 21.27 | 0 | 3,400 | 0 | |
07/01/2022 |
19.89
|
199,700 | 18.60 | 19.89 | 19.89 | 2,700 | 2,000 | 0.0 | |
06/01/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50) | |||||||||
06/01/2022 |
18.60
|
203,300 | 17.41 | 18.60 | 18.60 | 0 | 100 | -0.0 | |
05/01/2022 |
17.41
|
510,200 | 16.28 | 17.41 | 16.36 | 9,200 | 700 | 0.3 | |
04/01/2022 |
16.28
|
366,600 | 15.23 | 16.28 | 15.61 | 6,400 | 3,300 | 0.1 | |
31/12/2021 |
15.23
|
386,100 | 14.25 | 15.23 | 14.36 | 44,100 | 800 | 1.5 | |
30/12/2021 |
14.25
|
306,800 | 13.33 | 14.25 | 14.05 | 3,500 | 3,200 | 0.0 | |
29/12/2021 |
13.33
|
34,000 | 12.46 | 13.33 | 13.33 | 3,000 | 400 | 0.1 | |
28/12/2021 |
12.46
|
324,900 | 11.66 | 12.46 | 11.68 | 1,000 | 5,100 | -0.1 | |
27/12/2021 |
11.66
|
46,900 | 11.64 | 11.73 | 11.64 | 100 | 0 | 0.0 | |
24/12/2021 |
11.64
|
54,600 | 11.59 | 11.64 | 11.33 | 300 | 1,600 | -0.0 | |
23/12/2021 |
11.59
|
79,400 | 11.57 | 11.59 | 11.06 | 1,000 | 1,400 | -0.0 | |
22/12/2021 |
11.57
|
67,800 | 11.68 | 11.75 | 11.24 | 500 | 800 | -0.0 | |
21/12/2021 |
11.68
|
43,800 | 11.71 | 11.71 | 11.37 | 2,100 | 100 | 0.1 | |
20/12/2021 |
11.71
|
23,300 | 11.59 | 11.71 | 11.59 | 300 | 0 | 0.0 | |
17/12/2021 |
11.59
|
86,300 | 11.53 | 11.79 | 11.33 | 1,500 | 400 | 0.0 | |
16/12/2021 |
11.53
|
67,000 | 11.55 | 11.55 | 11.15 | 0 | 200 | -0.0 | |
15/12/2021 |
11.55
|
127,700 | 11.50 | 11.55 | 11.01 | 500 | 700 | -0.0 | |
14/12/2021 |
11.50
|
66,800 | 11.53 | 11.57 | 11.01 | 1,400 | 2,300 | -0.0 | |
13/12/2021 |
11.53
|
130,200 | 11.42 | 11.59 | 10.88 | 2,000 | 0 | 0.0 | |
10/12/2021 |
11.42
|
47,200 | 11.50 | 11.53 | 11.15 | 900 | 7,700 | -0.2 | |
09/12/2021 |
11.50
|
75,000 | 11.30 | 11.50 | 11.17 | 2,000 | 100 | 0.0 | |
08/12/2021 |
11.30
|
45,200 | 11.30 | 11.37 | 11.15 | 0 | 5,400 | -0.1 | |
07/12/2021 |
11.30
|
22,800 | 11.28 | 11.37 | 11.10 | 100 | 2,600 | -0.1 | |
06/12/2021 |
11.28
|
88,700 | 11.37 | 11.37 | 10.92 | 800 | 1,100 | -0.0 | |
03/12/2021 |
11.37
|
113,700 | 11.68 | 11.68 | 11.15 | 0 | 3,600 | -0.1 | |
02/12/2021 |
11.68
|
43,800 | 11.73 | 11.77 | 11.57 | 0 | 1,300 | -0.0 | |
01/12/2021 |
11.73
|
37,900 | 11.57 | 11.77 | 11.42 | 400 | 1,000 | -0.0 | |
30/11/2021 |
11.57
|
113,000 | 11.59 | 11.97 | 11.50 | 5,200 | 1,700 | 0.1 | |
29/11/2021 |
11.59
|
121,400 | 11.19 | 11.64 | 10.92 | 2,200 | 900 | 0.0 |