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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
7.01
|
598,300 | 6.91 | 7.04 | 6.43 | 69,500 | 400 | 0.5 | |
25/04/2022 |
6.91
|
836,500 | 7.42 | 7.42 | 6.91 | 35,200 | 23,100 | 0.1 | |
22/04/2022 |
7.42
|
843,100 | 7.97 | 7.97 | 7.42 | 24,500 | 0 | 0.2 | |
21/04/2022 |
7.97
|
609,600 | 8.57 | 8.57 | 7.97 | 4,000 | 0 | 0.0 | |
20/04/2022 |
8.57
|
603,800 | 8.74 | 8.87 | 8.44 | 19,200 | 900 | 0.2 | |
19/04/2022 |
8.74
|
477,200 | 9.13 | 9.22 | 8.65 | 94,100 | 4,800 | 0.9 | |
18/04/2022 |
9.13
|
492,500 | 9.78 | 9.78 | 9.13 | 0 | 10,500 | -0.1 | |
15/04/2022 |
9.78
|
581,600 | 9.83 | 10.04 | 9.48 | 1,000 | 0 | 0.0 | |
14/04/2022 |
9.83
|
483,800 | 10.13 | 10.30 | 9.65 | 300 | 0 | 0.0 | |
13/04/2022 |
10.13
|
721,100 | 10.13 | 10.26 | 9.48 | 8,600 | 1,000 | 0.1 | |
12/04/2022 |
10.13
|
616,100 | 10.43 | 10.56 | 10.13 | 100,000 | 500 | 1.2 | |
08/04/2022 |
10.43
|
353,600 | 10.74 | 10.82 | 10.43 | 2,000 | 1,600 | 0.0 | |
07/04/2022 |
10.74
|
388,600 | 11.00 | 11.00 | 10.69 | 1,000 | 0 | 0.0 | |
06/04/2022 |
11.00
|
520,100 | 11.04 | 11.04 | 10.78 | 100 | 9,000 | -0.1 | |
05/04/2022 |
11.04
|
520,200 | 11.26 | 11.26 | 10.95 | 0 | 9,500 | -0.1 | |
04/04/2022 |
11.26
|
562,300 | 11.08 | 11.39 | 11.08 | 0 | 33,000 | -0.4 | |
01/04/2022 |
11.08
|
814,200 | 11.17 | 11.17 | 10.65 | 9,100 | 3,700 | 0.1 | |
31/03/2022 |
11.17
|
1,177,200 | 11.43 | 11.47 | 10.69 | 3,600 | 58,000 | -0.7 | |
30/03/2022 |
11.43
|
1,820,300 | 11.95 | 11.95 | 11.13 | 5,000 | 44,400 | -0.5 | |
29/03/2022 |
11.95
|
1,191,900 | 11.86 | 12.03 | 11.77 | 0 | 3,400 | -0.0 | |
28/03/2022 |
11.86
|
1,107,400 | 12.21 | 12.21 | 11.51 | 15,400 | 44,300 | -0.4 | |
25/03/2022 |
12.21
|
1,510,500 | 12.03 | 12.29 | 11.90 | 51,500 | 1,200 | 0.7 | |
24/03/2022 |
12.03
|
1,249,400 | 12.29 | 12.34 | 12.03 | 14,200 | 2,500 | 0.2 | |
23/03/2022 |
12.29
|
776,800 | 12.29 | 12.29 | 12.12 | 21,900 | 0 | 0.3 | |
22/03/2022 |
12.29
|
1,901,300 | 12.38 | 12.47 | 11.99 | 3,100 | 8,900 | -0.1 | |
21/03/2022 |
12.38
|
1,373,200 | 12.12 | 12.38 | 11.86 | 22,900 | 4,100 | 0.3 | |
18/03/2022 |
12.12
|
1,415,500 | 12.29 | 12.38 | 11.86 | 10,300 | 22,600 | -0.2 | |
17/03/2022 |
12.29
|
2,919,300 | 11.51 | 12.29 | 11.47 | 47,800 | 22,400 | 0.3 | |
16/03/2022 |
11.51
|
773,200 | 11.51 | 11.64 | 11.34 | 12,800 | 13,900 | -0.0 | |
15/03/2022 |
11.51
|
698,700 | 11.56 | 11.60 | 11.21 | 0 | 19,400 | -0.3 | |
14/03/2022 |
11.56
|
790,700 | 11.56 | 11.64 | 11.34 | 3,800 | 28,000 | -0.3 | |
11/03/2022 |
11.56
|
545,400 | 11.56 | 11.64 | 11.34 | 30,600 | 4,100 | 0.4 | |
10/03/2022 |
11.56
|
368,700 | 11.60 | 11.73 | 11.43 | 3,900 | 0 | 0.1 | |
09/03/2022 |
11.60
|
848,000 | 11.51 | 11.60 | 11.08 | 11,500 | 6,000 | 0.1 | |
08/03/2022 |
11.51
|
825,200 | 11.86 | 11.86 | 11.26 | 33,100 | 30,100 | 0.0 | |
07/03/2022 |
11.86
|
765,900 | 11.99 | 11.99 | 11.56 | 9,800 | 6,100 | 0.1 | |
04/03/2022 |
11.99
|
801,300 | 11.99 | 12.08 | 11.77 | 1,900 | 9,300 | -0.1 | |
03/03/2022 |
11.99
|
1,377,500 | 11.30 | 12.03 | 11.17 | 22,800 | 400 | 0.3 | |
02/03/2022 |
11.30
|
720,700 | 11.26 | 11.34 | 11.08 | 17,300 | 0 | 0.2 | |
01/03/2022 |
11.26
|
764,200 | 11.17 | 11.26 | 11.04 | 16,800 | 600 | 0.2 | |
28/02/2022 |
11.17
|
1,811,500 | 11.08 | 11.34 | 10.91 | 6,700 | 14,300 | -0.1 | |
25/02/2022 |
11.08
|
1,003,200 | 11.21 | 11.43 | 11.04 | 9,300 | 1,000 | 0.1 | |
24/02/2022 |
11.21
|
606,100 | 11.69 | 11.69 | 10.91 | 100 | 15,500 | -0.2 | |
23/02/2022 |
11.69
|
689,300 | 11.60 | 11.95 | 11.56 | 11,100 | 2,000 | 0.1 | |
22/02/2022 |
11.60
|
326,500 | 11.90 | 11.90 | 11.30 | 5,000 | 8,200 | -0.0 | |
21/02/2022 |
11.90
|
822,000 | 11.64 | 12.21 | 11.56 | 16,200 | 11,000 | 0.1 | |
18/02/2022 |
11.64
|
590,400 | 11.56 | 11.69 | 11.26 | 6,300 | 22,900 | -0.2 | |
17/02/2022 |
11.56
|
726,000 | 11.43 | 11.64 | 11.21 | 6,100 | 5,000 | 0.0 | |
16/02/2022 |
11.43
|
600,600 | 11.39 | 11.43 | 11.17 | 5,000 | 16,500 | -0.2 | |
15/02/2022 |
11.39
|
317,500 | 11.34 | 11.43 | 11.13 | 2,100 | 12,100 | -0.1 | |
14/02/2022 |
11.34
|
302,700 | 11.69 | 11.69 | 11.13 | 4,300 | 5,300 | -0.0 | |
11/02/2022 |
11.69
|
450,900 | 11.64 | 11.69 | 11.08 | 0 | 7,200 | -0.1 | |
10/02/2022 |
11.64
|
218,200 | 11.64 | 11.69 | 11.34 | 200 | 4,300 | -0.1 | |
09/02/2022 |
11.64
|
168,700 | 11.73 | 11.95 | 11.60 | 2,000 | 0 | 0.0 | |
08/02/2022 |
11.73
|
695,600 | 11.00 | 11.73 | 11.04 | 2,800 | 0 | 0.0 | |
07/02/2022 |
11.00
|
178,000 | 10.52 | 11.08 | 10.56 | 10,100 | 3,600 | 0.1 | |
28/01/2022 |
10.52
|
157,800 | 10.52 | 10.65 | 10.30 | 0 | 1,100 | -0.0 | |
27/01/2022 |
10.52
|
148,000 | 10.48 | 10.74 | 10.30 | 0 | 0 | 0 | |
26/01/2022 |
10.48
|
113,600 | 10.74 | 10.91 | 10.43 | 0 | 0 | 0 | |
25/01/2022 |
10.74
|
146,500 | 10.52 | 10.74 | 10.13 | 1,100 | 2,500 | -0.0 | |
24/01/2022 |
10.52
|
392,300 | 11.04 | 11.64 | 10.35 | 0 | 45,000 | -0.6 | |
21/01/2022 |
11.04
|
194,300 | 10.35 | 11.04 | 11.00 | 0 | 7,000 | -0.1 | |
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
20/01/2022 |
10.35
|
374,100 | 9.67 | 10.35 | 9.78 | 0 | 14,100 | -0.2 | |
19/01/2022 |
9.68
|
705,700 | 10.38 | 10.38 | 9.68 | 29,100 | 23,100 | 0.1 | |
18/01/2022 |
10.38
|
663,700 | 11.59 | 11.59 | 10.38 | 14,300 | 20,600 | -0.1 | |
17/01/2022 |
11.59
|
314,700 | 11.95 | 12.14 | 11.52 | 12,500 | 25,600 | -0.2 | |
14/01/2022 |
11.95
|
324,600 | 12.06 | 12.06 | 11.52 | 15,100 | 2,900 | 0.2 | |
13/01/2022 |
12.06
|
886,500 | 12.46 | 12.50 | 11.59 | 11,000 | 600 | 0.2 | |
12/01/2022 |
12.46
|
756,100 | 13.04 | 13.04 | 12.14 | 23,800 | 900 | 0.4 | |
11/01/2022 |
13.04
|
775,400 | 13.59 | 13.63 | 12.89 | 7,000 | 6,100 | 0.0 | |
10/01/2022 |
13.59
|
2,554,600 | 13.32 | 14.22 | 12.93 | 700 | 7,700 | 0 | |
07/01/2022 |
13.32
|
1,070,000 | 13.32 | 13.98 | 13.32 | 1,800 | 17,700 | -0.3 | |
06/01/2022 |
13.32
|
1,481,800 | 12.46 | 13.32 | 12.77 | 5,600 | 0 | 0.1 | |
05/01/2022 |
12.46
|
896,400 | 12.30 | 12.81 | 12.30 | 13,000 | 0 | 0.2 | |
04/01/2022 |
12.30
|
358,600 | 12.30 | 12.42 | 12.26 | 18,200 | 0 | 0.3 | |
31/12/2021 |
12.30
|
537,100 | 12.30 | 12.50 | 12.18 | 0 | 17,300 | -0.3 | |
30/12/2021 |
12.30
|
663,200 | 11.99 | 12.46 | 11.75 | 0 | 300 | -0.0 | |
29/12/2021 |
11.99
|
220,700 | 11.95 | 12.06 | 11.75 | 0 | 700 | -0.0 | |
28/12/2021 |
11.95
|
597,300 | 11.36 | 12.10 | 11.40 | 17,300 | 34,400 | -0.3 | |
27/12/2021 |
11.36
|
409,900 | 11.67 | 11.67 | 11.28 | 100 | 23,100 | -0.3 | |
24/12/2021 |
11.67
|
441,200 | 11.79 | 11.83 | 11.52 | 0 | 23,400 | -0.3 | |
23/12/2021 |
11.79
|
674,400 | 11.83 | 11.99 | 11.36 | 600 | 0 | 0.0 | |
22/12/2021 |
11.83
|
511,200 | 11.83 | 12.06 | 11.67 | 10,900 | 34,000 | -0.3 | |
21/12/2021 |
11.83
|
754,300 | 11.63 | 11.95 | 11.40 | 26,500 | 6,000 | 0.3 | |
20/12/2021 |
11.63
|
977,300 | 12.14 | 12.14 | 11.48 | 800 | 0 | 0.0 | |
17/12/2021 |
12.14
|
897,500 | 12.38 | 12.50 | 12.06 | 800 | 400 | 0.0 | |
16/12/2021 |
12.38
|
662,000 | 12.46 | 12.46 | 12.14 | 300 | 11,500 | -0.2 | |
15/12/2021 |
12.46
|
372,400 | 12.61 | 12.73 | 12.38 | 0 | 8,800 | -0.1 | |
14/12/2021 |
12.61
|
750,200 | 12.77 | 12.85 | 12.50 | 0 | 18,000 | -0.3 | |
13/12/2021 |
12.77
|
603,600 | 12.38 | 12.93 | 12.22 | 11,900 | 1,300 | 0.2 | |
10/12/2021 |
12.38
|
415,300 | 12.34 | 12.53 | 12.22 | 3,000 | 300 | 0.0 | |
09/12/2021 |
12.34
|
474,300 | 12.34 | 12.46 | 11.99 | 24,300 | 0 | 0.4 | |
08/12/2021 |
12.34
|
691,100 | 12.53 | 12.61 | 12.18 | 900 | 8,500 | -0.1 | |
07/12/2021 |
12.53
|
519,200 | 12.34 | 12.57 | 12.06 | 5,000 | 10,200 | -0.1 | |
06/12/2021 |
12.34
|
625,000 | 13.24 | 14.10 | 12.34 | 4,300 | 13,500 | -0.2 | |
03/12/2021 |
13.24
|
1,965,200 | 13.55 | 14.30 | 13.24 | 9,400 | 10,900 | -0.0 | |
02/12/2021 |
13.55
|
752,100 | 13.79 | 13.94 | 13.36 | 10,100 | 10,300 | -0.0 | |
01/12/2021 |
13.79
|
790,600 | 14.18 | 14.18 | 13.59 | 30,000 | 0 | 0.5 | |
30/11/2021 |
14.18
|
1,094,900 | 14.26 | 14.65 | 13.75 | 23,400 | 19,600 | 0.1 | |
29/11/2021 |
14.26
|
925,700 | 14.02 | 14.26 | 13.16 | 10,600 | 1,900 | 0.1 |