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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
20.36
|
2,780,400 | 19.09 | 20.41 | 19.14 | 52,600 | 33,700 | 0.4 | |
25/11/2021 |
19.09
|
4,609,500 | 17.86 | 19.09 | 18.27 | 20,800 | 87,200 | -1.4 | |
24/11/2021 |
17.86
|
1,615,200 | 16.73 | 17.86 | 17.64 | 4,600 | 43,100 | -0.8 | |
23/11/2021 |
16.73
|
855,300 | 15.64 | 16.73 | 15.64 | 72,600 | 0 | 1.3 | |
22/11/2021 |
15.64
|
1,402,100 | 16.09 | 16.55 | 15.55 | 78,200 | 10,300 | 1.2 | |
19/11/2021 |
16.09
|
3,047,900 | 17.18 | 17.18 | 16 | 68,900 | 213,100 | -2.7 | |
18/11/2021 |
17.18
|
2,208,700 | 17.45 | 17.73 | 17.09 | 2,000 | 358,500 | -6.7 | |
17/11/2021 |
17.45
|
1,703,800 | 17.27 | 18.18 | 16.86 | 72,000 | 425,000 | -6.8 | |
16/11/2021 |
17.27
|
2,010,900 | 17.82 | 17.82 | 16.82 | 12,400 | 260,300 | -4.7 | |
15/11/2021 |
17.82
|
2,869,200 | 18.05 | 18.64 | 17.27 | 52,400 | 793,500 | -14.7 | |
12/11/2021 |
18.05
|
3,354,000 | 17.27 | 18.09 | 17.18 | 59,700 | 1,274,400 | -23.5 | |
11/11/2021 |
17.27
|
2,667,400 | 17.59 | 18 | 17.18 | 29,500 | 858,900 | -15.9 | |
10/11/2021 |
17.59
|
2,451,900 | 17.27 | 18.18 | 16.95 | 24,300 | 569,700 | -10.6 | |
09/11/2021 |
17.27
|
2,277,800 | 17.77 | 17.77 | 17 | 34,500 | 544,200 | -9.7 | |
08/11/2021 |
17.77
|
5,499,300 | 16.91 | 18.09 | 17.09 | 33,300 | 1,894,700 | -36.1 | |
05/11/2021 |
16.91
|
3,082,700 | 15.82 | 16.91 | 16.64 | 12,400 | 1,140,800 | -21.0 | |
04/11/2021 |
15.82
|
2,462,300 | 14.82 | 15.82 | 14.64 | 89,900 | 118,900 | -0.5 | |
03/11/2021 |
14.82
|
2,681,200 | 15.91 | 15.95 | 14.82 | 11,000 | 22,300 | -0.2 | |
02/11/2021 |
15.91
|
1,343,300 | 15.73 | 16.18 | 15.55 | 2,600 | 19,700 | -0.3 | |
01/11/2021 |
15.73
|
3,371,400 | 14.73 | 15.73 | 14.77 | 66,800 | 2,500 | 1.1 | |
29/10/2021 |
14.73
|
1,826,400 | 14.55 | 14.82 | 14.45 | 22,800 | 8,300 | 0.2 | |
28/10/2021 |
14.55
|
1,265,400 | 14.55 | 14.77 | 14.36 | 0 | 91,400 | -1.5 | |
27/10/2021 |
14.55
|
2,646,200 | 14.32 | 14.91 | 14.36 | 12,300 | 5,900 | 0.1 | |
26/10/2021 |
14.32
|
1,770,400 | 14 | 14.36 | 13.45 | 56,500 | 300 | 0.9 | |
25/10/2021 |
14
|
2,157,000 | 13.77 | 14.41 | 13.91 | 17,000 | 39,000 | -0.3 | |
22/10/2021 |
13.77
|
3,182,500 | 12.91 | 13.77 | 13.09 | 0 | 3,200 | -0.0 | |
21/10/2021 |
12.91
|
1,434,600 | 12.45 | 13.05 | 12.50 | 900 | 9,100 | -0.1 | |
20/10/2021 |
12.45
|
1,615,600 | 12.68 | 12.68 | 12.27 | 3,100 | 8,000 | -0.1 | |
19/10/2021 |
12.68
|
354,700 | 12.68 | 12.82 | 12.55 | 12,200 | 6,500 | 0.1 | |
18/10/2021 |
12.68
|
514,300 | 12.77 | 12.77 | 12.50 | 18,700 | 0 | 0.3 | |
15/10/2021 |
12.77
|
418,300 | 13.09 | 13.09 | 12.77 | 1,500 | 0 | 0.0 | |
14/10/2021 |
13.09
|
332,500 | 13.09 | 13.18 | 12.95 | 9,600 | 0 | 0.1 | |
13/10/2021 |
13.09
|
400,200 | 12.95 | 13.18 | 12.86 | 13,400 | 4,000 | 0.1 | |
12/10/2021 |
12.95
|
412,700 | 13 | 13 | 12.73 | 5,000 | 3,400 | 0.0 | |
11/10/2021 |
13
|
389,400 | 13.09 | 13.14 | 12.82 | 0 | 1,200 | 0 | |
08/10/2021 |
13.09
|
713,600 | 13.55 | 13.91 | 13.05 | 2,100 | 7,600 | -0.1 | |
07/10/2021 |
13.55
|
1,170,200 | 13 | 13.64 | 13 | 17,500 | 5,500 | 0.2 | |
06/10/2021 |
13
|
597,300 | 12.86 | 13.05 | 12.82 | 4,200 | 30,600 | -0.4 | |
05/10/2021 |
12.86
|
717,000 | 12.68 | 13.05 | 12.68 | 300 | 23,600 | -0.3 | |
04/10/2021 |
12.68
|
847,900 | 12.18 | 12.77 | 12.09 | 14,500 | 8,800 | 0.1 | |
01/10/2021 |
12.18
|
270,500 | 12.32 | 12.41 | 12 | 100 | 6,600 | -0.1 | |
30/09/2021 |
12.32
|
99,300 | 12.14 | 12.41 | 12.18 | 0 | 0 | 0 | |
29/09/2021 |
12.14
|
165,900 | 12.18 | 12.23 | 12 | 200 | 1,500 | -0.0 | |
28/09/2021 |
12.18
|
317,600 | 12.09 | 12.27 | 11.82 | 13,500 | 0 | 0.2 | |
27/09/2021 |
12.09
|
375,100 | 12.55 | 12.59 | 12.09 | 3,200 | 18,100 | -0.2 | |
24/09/2021 |
12.55
|
186,800 | 12.59 | 12.68 | 12.36 | 200 | 0 | 0.0 | |
23/09/2021 |
12.59
|
363,900 | 12.86 | 13 | 12.59 | 0 | 1,500 | -0.0 | |
22/09/2021 |
12.86
|
650,800 | 12.36 | 13 | 12.27 | 105,100 | 1,700 | 1.4 | |
21/09/2021 |
12.36
|
553,800 | 12.36 | 12.45 | 12.09 | 100 | 4,200 | -0.1 | |
20/09/2021 |
12.36
|
551,600 | 12.68 | 12.68 | 12.32 | 4,000 | 5,300 | -0.0 | |
17/09/2021 |
12.68
|
416,900 | 12.64 | 12.91 | 12.45 | 200 | 9,600 | -0.1 | |
16/09/2021 |
12.64
|
345,300 | 12.55 | 12.91 | 12.55 | 5,200 | 15,100 | -0.1 | |
15/09/2021 |
12.55
|
982,600 | 12.50 | 12.82 | 12.18 | 5,400 | 7,100 | -0.0 | |
14/09/2021 |
12.50
|
360,700 | 12.68 | 12.68 | 12.27 | 1,700 | 1,000 | 0.0 | |
13/09/2021 |
12.68
|
344,800 | 12.91 | 12.95 | 12.55 | 7,700 | 2,500 | 0.1 | |
10/09/2021 |
12.91
|
380,200 | 12.86 | 13.45 | 12.55 | 12,600 | 8,100 | 0.1 | |
09/09/2021 |
12.86
|
551,400 | 12.55 | 12.91 | 12.27 | 7,600 | 0 | 0.1 | |
08/09/2021 |
12.55
|
819,000 | 13 | 13 | 12.45 | 2,600 | 16,100 | -0.2 | |
07/09/2021 |
13
|
1,323,200 | 13.86 | 13.95 | 12.95 | 100 | 56,600 | -0.8 | |
06/09/2021 |
13.86
|
1,354,400 | 13.77 | 14.36 | 13.73 | 17,100 | 6,400 | 0.2 | |
01/09/2021 |
13.77
|
1,163,800 | 13.59 | 13.86 | 13.36 | 16,100 | 100 | 0.2 | |
31/08/2021 |
13.59
|
1,897,800 | 13.05 | 13.86 | 13.09 | 11,200 | 14,200 | -0.0 | |
30/08/2021 |
13.05
|
913,100 | 12.45 | 13.32 | 12.45 | 5,400 | 2,300 | 0.0 | |
27/08/2021 |
12.45
|
339,500 | 12.32 | 12.55 | 11.91 | 13,700 | 1,500 | 0.2 | |
26/08/2021 |
12.32
|
258,300 | 12.68 | 13 | 12.32 | 0 | 10,700 | -0.1 | |
25/08/2021 |
12.68
|
494,800 | 11.95 | 12.68 | 11.68 | 23,800 | 3,500 | 0.3 | |
24/08/2021 |
11.95
|
585,100 | 12.55 | 12.73 | 11.73 | 23,300 | 1,000 | 0.3 | |
23/08/2021 |
12.55
|
670,700 | 13.45 | 13.45 | 12.55 | 6,200 | 0 | 0.1 | |
20/08/2021 |
13.45
|
1,078,400 | 13.45 | 14.14 | 12.82 | 7,100 | 21,300 | -0.2 | |
19/08/2021 |
13.45
|
1,494,100 | 12.59 | 13.45 | 12.64 | 10,400 | 6,400 | 0.1 | |
18/08/2021 |
12.59
|
753,100 | 12.50 | 12.91 | 12.14 | 1,600 | 10,500 | -0.1 | |
17/08/2021 |
12.50
|
261,800 | 12.73 | 12.73 | 12.36 | 400 | 900 | -0.0 | |
16/08/2021 |
12.73
|
734,700 | 11.95 | 12.77 | 12.36 | 1,500 | 2,600 | -0.0 | |
13/08/2021 |
11.95
|
651,000 | 11.32 | 11.95 | 11.27 | 8,200 | 6,100 | 0.0 | |
12/08/2021 |
11.32
|
190,000 | 11.41 | 11.41 | 11.27 | 2,500 | 2,000 | 0.0 | |
11/08/2021 |
11.41
|
293,000 | 11.55 | 11.55 | 11.36 | 200 | 5,800 | -0.1 | |
10/08/2021 |
11.55
|
172,100 | 11.64 | 11.64 | 11.36 | 1,000 | 3,000 | -0.0 | |
09/08/2021 |
11.64
|
143,800 | 11.64 | 11.64 | 11.36 | 0 | 4,300 | -0.1 | |
06/08/2021 |
11.64
|
289,400 | 11.32 | 11.68 | 11.45 | 100 | 20,300 | -0.3 | |
05/08/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
05/08/2021 |
11.32
|
354,900 | 10.59 | 11.32 | 11.14 | 200 | 5,800 | -0.1 | |
04/08/2021 |
10.59
|
219,300 | 10.59 | 10.71 | 10.55 | 2,400 | 0 | 0.0 | |
03/08/2021 |
10.59
|
290,400 | 10.75 | 10.75 | 10.59 | 1,700 | 1,000 | 0.0 | |
02/08/2021 |
10.75
|
273,900 | 10.91 | 10.91 | 10.71 | 6,100 | 0 | 0.1 | |
30/07/2021 |
10.91
|
176,600 | 10.91 | 10.99 | 10.83 | 0 | 0 | 0 | |
29/07/2021 |
10.91
|
220,100 | 11.07 | 11.11 | 10.75 | 6,000 | 1,500 | 0.1 | |
28/07/2021 |
11.07
|
104,700 | 11.15 | 11.19 | 11.03 | 6,200 | 2,200 | 0.1 | |
27/07/2021 |
11.15
|
249,000 | 11.03 | 11.39 | 11.07 | 1,100 | 100 | 0.0 | |
26/07/2021 |
11.03
|
256,700 | 10.59 | 11.07 | 10.55 | 3,700 | 0 | 0.0 | |
23/07/2021 |
10.59
|
91,700 | 10.71 | 10.79 | 10.59 | 0 | 0 | 0 | |
22/07/2021 |
10.71
|
147,400 | 10.67 | 10.83 | 10.55 | 2,500 | 0 | 0.0 | |
21/07/2021 |
10.67
|
49,400 | 10.67 | 10.91 | 10.63 | 1,000 | 800 | 0.0 | |
20/07/2021 |
10.67
|
92,200 | 10.47 | 10.75 | 10.35 | 900 | 2,500 | -0.0 | |
19/07/2021 |
10.47
|
125,800 | 10.79 | 10.79 | 10.39 | 100 | 3,900 | -0.1 | |
16/07/2021 |
10.79
|
83,800 | 10.87 | 10.95 | 10.67 | 700 | 1,600 | -0.0 | |
15/07/2021 |
10.87
|
105,700 | 10.67 | 10.87 | 10.67 | 800 | 100 | 0.0 | |
14/07/2021 |
10.67
|
77,600 | 10.67 | 10.75 | 10.47 | 1,000 | 11,400 | -0.1 | |
13/07/2021 |
10.67
|
138,300 | 10.35 | 10.95 | 10.39 | 11,900 | 4,700 | 0.1 | |
12/07/2021 |
10.35
|
249,700 | 10.99 | 10.99 | 10.23 | 72,000 | 4,800 | 0.9 | |
09/07/2021 |
10.99
|
174,900 | 11.23 | 11.23 | 10.75 | 4,000 | 2,200 | 0.0 | |
08/07/2021 |
11.23
|
159,800 | 11.11 | 11.43 | 11.15 | 300 | 21,600 | -0.3 |