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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
20.55
|
1,187,900 | 20.36 | 20.82 | 19.32 | 0 | 0 | 0 | |
26/11/2021 |
20.36
|
1,444,900 | 21.09 | 21.18 | 20.36 | 0 | 31,400 | -0.7 | |
25/11/2021 |
21.09
|
1,741,300 | 20.27 | 21.55 | 20.09 | 0 | 5,300 | -0.1 | |
24/11/2021 |
20.27
|
1,419,600 | 20.55 | 21.14 | 19.95 | 0 | 54,300 | -1.2 | |
23/11/2021 |
20.55
|
2,151,500 | 19.27 | 20.59 | 18.18 | 2,800 | 120,900 | -2.5 | |
22/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
22/11/2021 |
19.27
|
2,261,800 | 20.66 | 21.18 | 19.27 | 2,400 | 80,900 | -1.7 | |
19/11/2021 |
20.66
|
3,127,500 | 21.03 | 21.74 | 19.59 | 39,200 | 52,800 | -0.3 | |
18/11/2021 |
21.03
|
4,347,900 | 19.67 | 21.03 | 19.42 | 156,100 | 141,600 | 0.2 | |
17/11/2021 |
19.67
|
2,157,500 | 19.50 | 20.17 | 19.26 | 90,500 | 0 | 2.2 | |
16/11/2021 |
19.50
|
2,170,600 | 19.67 | 19.88 | 18.97 | 56,000 | 0 | 1.3 | |
15/11/2021 |
19.67
|
2,944,100 | 19.71 | 20.58 | 19.34 | 30,700 | 3,400 | 0.6 | |
12/11/2021 |
19.71
|
2,391,700 | 20.25 | 20.25 | 19.34 | 111,600 | 18,400 | 2.2 | |
11/11/2021 |
20.25
|
2,971,000 | 19.96 | 20.70 | 19.67 | 2,000 | 108,700 | -2.6 | |
10/11/2021 |
19.96
|
2,387,900 | 19.01 | 19.96 | 19.05 | 0 | 0 | 0 | |
09/11/2021 |
19.01
|
1,934,200 | 18.60 | 19.34 | 18.22 | 17,600 | 0 | 0.4 | |
08/11/2021 |
18.60
|
1,612,300 | 18.14 | 18.97 | 18.18 | 5,400 | 19,500 | -0.3 | |
05/11/2021 |
18.14
|
1,953,200 | 18.26 | 18.60 | 17.40 | 67,200 | 2,600 | 1.4 | |
04/11/2021 |
18.26
|
3,497,400 | 19.21 | 19.21 | 17.89 | 45,500 | 100 | 1.0 | |
03/11/2021 |
19.21
|
4,707,800 | 20.66 | 20.79 | 19.21 | 6,800 | 60,800 | -1.3 | |
02/11/2021 |
20.66
|
3,132,400 | 20.41 | 21.07 | 19.88 | 600 | 55,300 | -1.3 | |
01/11/2021 |
20.41
|
2,077,500 | 20.33 | 20.99 | 19.83 | 15,800 | 38,800 | -0.6 | |
29/10/2021 |
20.33
|
2,595,700 | 19.21 | 20.33 | 19.09 | 73,400 | 15,100 | 1.4 | |
28/10/2021 |
19.21
|
2,378,300 | 18.80 | 19.67 | 18.68 | 61,900 | 14,800 | 1.1 | |
27/10/2021 |
18.80
|
2,775,800 | 18.76 | 19.42 | 18.35 | 24,200 | 300 | 0.6 | |
26/10/2021 |
18.76
|
3,967,300 | 18.72 | 19.50 | 18.18 | 11,800 | 13,200 | -0.0 | |
25/10/2021 |
18.72
|
2,071,600 | 17.52 | 18.72 | 17.11 | 14,700 | 1,800 | 0.3 | |
22/10/2021 |
17.52
|
3,959,300 | 17.11 | 17.98 | 17.11 | 200 | 10,500 | -0.2 | |
21/10/2021 |
17.11
|
2,300,300 | 15.99 | 17.11 | 16.53 | 12,100 | 0 | 0.2 | |
20/10/2021 |
15.99
|
6,391,300 | 14.96 | 15.99 | 14.79 | 0 | 120,000 | -2.2 | |
19/10/2021 |
14.96
|
2,847,500 | 14.63 | 15.12 | 14.30 | 0 | 49,700 | -0.9 | |
18/10/2021 |
14.63
|
1,764,200 | 14.83 | 15.21 | 14.46 | 20,500 | 200 | 0.4 | |
15/10/2021 |
14.83
|
2,527,500 | 15.33 | 15.45 | 14.55 | 0 | 33,300 | -0.6 | |
14/10/2021 |
15.33
|
4,443,500 | 14.38 | 15.37 | 14.46 | 16,000 | 0 | 0.3 | |
13/10/2021 |
14.38
|
1,802,900 | 13.72 | 14.67 | 13.76 | 200 | 0 | 0.0 | |
12/10/2021 |
13.72
|
3,642,200 | 13.60 | 13.97 | 13.64 | 68,700 | 0 | 1.1 | |
11/10/2021 |
13.60
|
5,239,300 | 13.31 | 13.80 | 13.35 | 0 | 0 | 0 | |
08/10/2021 |
13.31
|
683,300 | 13.43 | 13.72 | 13.22 | 0 | 0 | 0 | |
07/10/2021 |
13.43
|
1,258,000 | 13.10 | 13.64 | 13.02 | 0 | 0 | 0 | |
06/10/2021 |
13.10
|
596,900 | 12.81 | 13.43 | 12.98 | 0 | 0 | 0 | |
05/10/2021 |
12.81
|
727,000 | 12.56 | 12.89 | 12.56 | 0 | 0 | 0 | |
04/10/2021 |
12.56
|
299,300 | 12.64 | 12.73 | 12.40 | 0 | 6,000 | -0.1 | |
01/10/2021 |
12.64
|
288,200 | 12.69 | 12.93 | 12.64 | 83,619 | 88,019 | -0.1 | |
30/09/2021 |
12.69
|
685,400 | 12.40 | 12.89 | 12.40 | 0 | 0 | 0 | |
29/09/2021 |
12.40
|
238,500 | 12.64 | 12.64 | 12.23 | 4,500 | 0 | 0.1 | |
28/09/2021 |
12.64
|
618,700 | 12.81 | 12.81 | 12.23 | 10,000 | 0 | 0.2 | |
27/09/2021 |
12.81
|
1,073,500 | 13.47 | 13.47 | 12.81 | 3,000 | 0 | 0.0 | |
24/09/2021 |
13.47
|
412,600 | 13.97 | 14.05 | 13.43 | 500 | 2,000 | -0.0 | |
23/09/2021 |
13.97
|
1,611,500 | 13.22 | 14.13 | 13.64 | 3,100 | 2,100 | 0.0 | |
22/09/2021 |
13.22
|
2,203,200 | 12.98 | 13.22 | 12.81 | 600 | 10,000 | -0.1 | |
21/09/2021 |
12.98
|
311,700 | 13.22 | 13.22 | 12.56 | 0 | 3,000 | -0.0 | |
20/09/2021 |
13.22
|
773,000 | 12.64 | 13.51 | 12.93 | 9,100 | 3,400 | 0.1 | |
17/09/2021 |
12.64
|
535,200 | 12.15 | 12.81 | 12.02 | 0 | 5,500 | -0.1 | |
16/09/2021 |
12.15
|
151,600 | 11.98 | 12.15 | 11.90 | 0 | 0 | 0 | |
15/09/2021 |
11.98
|
128,000 | 11.94 | 12.15 | 11.82 | 0 | 0 | 0 | |
14/09/2021 |
11.94
|
119,200 | 12.15 | 12.23 | 11.94 | 0 | 0 | 0 | |
13/09/2021 |
12.15
|
128,000 | 11.94 | 12.31 | 11.94 | 0 | 1,800 | -0.0 | |
10/09/2021 |
11.94
|
71,000 | 11.98 | 11.98 | 11.65 | 0 | 0 | 0 | |
09/09/2021 |
11.98
|
192,200 | 12.15 | 12.15 | 11.57 | 0 | 0 | 0 | |
08/09/2021 |
12.15
|
40,600 | 12.23 | 12.23 | 12.07 | 0 | 200 | -0.0 | |
07/09/2021 |
12.23
|
143,200 | 12.31 | 12.73 | 12.15 | 0 | 0 | 0 | |
06/09/2021 |
12.31
|
513,100 | 11.57 | 12.36 | 11.82 | 8,300 | 0 | 0.1 | |
01/09/2021 |
11.57
|
88,900 | 11.57 | 11.90 | 11.49 | 0 | 0 | 0 | |
31/08/2021 |
11.57
|
76,400 | 11.53 | 11.74 | 11.45 | 0 | 0 | 0 | |
30/08/2021 |
11.53
|
38,000 | 11.24 | 11.57 | 11.32 | 0 | 0 | 0 | |
27/08/2021 |
11.24
|
5,600 | 11.32 | 11.40 | 11.07 | 0 | 0 | 0 | |
26/08/2021 |
11.32
|
7,500 | 11.16 | 11.40 | 11.16 | 0 | 0 | 0 | |
25/08/2021 |
11.16
|
20,000 | 11.16 | 11.16 | 10.95 | 0 | 0 | 0 | |
24/08/2021 |
11.16
|
28,000 | 11.40 | 11.40 | 11.07 | 0 | 0 | 0 | |
23/08/2021 |
11.40
|
30,500 | 11.40 | 11.49 | 11.07 | 100 | 0 | 0.0 | |
20/08/2021 |
11.40
|
101,700 | 11.69 | 11.69 | 11.24 | 0 | 0 | 0 | |
19/08/2021 |
11.69
|
80,400 | 11.69 | 11.78 | 11.40 | 0 | 0 | 0 | |
18/08/2021 |
11.69
|
68,200 | 11.61 | 11.82 | 11.57 | 500 | 0 | 0.0 | |
17/08/2021 |
11.61
|
91,500 | 11.57 | 12.15 | 11.57 | 0 | 0 | 0 | |
16/08/2021 |
11.57
|
107,500 | 11.40 | 11.57 | 11.28 | 5,000 | 0 | 0.1 | |
13/08/2021 |
11.40
|
44,500 | 11.32 | 11.40 | 11.12 | 11,900 | 0 | 0.1 | |
12/08/2021 |
11.32
|
33,800 | 11.40 | 11.49 | 11.16 | 0 | 0 | 0 | |
11/08/2021 |
11.40
|
34,900 | 11.53 | 11.53 | 11.03 | 0 | 0 | 0 | |
10/08/2021 |
11.53
|
98,700 | 11.53 | 11.74 | 10.74 | 0 | 0 | 0 | |
09/08/2021 |
11.53
|
77,900 | 11.36 | 11.65 | 11.24 | 0 | 0 | 0 | |
06/08/2021 |
11.36
|
71,700 | 11.03 | 11.40 | 11.03 | 13,000 | 0 | 0.2 | |
05/08/2021 |
11.03
|
27,200 | 10.74 | 11.07 | 10.70 | 0 | 0 | 0 | |
04/08/2021 |
10.74
|
9,800 | 10.62 | 10.74 | 10.58 | 0 | 100 | -0.0 | |
03/08/2021 |
10.62
|
16,400 | 10.83 | 10.83 | 10.41 | 0 | 0 | 0 | |
02/08/2021 |
10.83
|
21,600 | 10.58 | 10.83 | 10.62 | 0 | 0 | 0 | |
30/07/2021 |
10.58
|
17,600 | 10.41 | 10.99 | 10.41 | 1,200 | 0 | 0.0 | |
29/07/2021 |
10.41
|
2,200 | 10.66 | 10.66 | 10.33 | 0 | 0 | 0 | |
28/07/2021 |
10.66
|
700 | 10.58 | 10.74 | 10.58 | 0 | 0 | 0 | |
27/07/2021 |
10.58
|
7,000 | 10.54 | 10.79 | 10.58 | 0 | 0 | 0 | |
26/07/2021 |
10.54
|
2,200 | 10.50 | 10.66 | 10.08 | 0 | 200 | -0.0 | |
23/07/2021 |
10.50
|
6,700 | 10.74 | 10.74 | 10.50 | 0 | 0 | 0 | |
22/07/2021 |
10.74
|
11,100 | 10.41 | 10.74 | 10.41 | 0 | 0 | 0 | |
21/07/2021 |
10.41
|
2,400 | 10.58 | 10.58 | 10.25 | 0 | 0 | 0 | |
20/07/2021 |
10.58
|
28,200 | 10.45 | 10.58 | 9.92 | 0 | 0 | 0 | |
19/07/2021 |
10.45
|
25,000 | 11.24 | 11.24 | 10.45 | 0 | 0 | 0 | |
16/07/2021 |
11.24
|
5,600 | 11.03 | 11.24 | 10.91 | 0 | 0 | 0 | |
15/07/2021 |
11.03
|
9,800 | 10.99 | 11.07 | 10.99 | 0 | 1,000 | -0.0 | |
14/07/2021 |
10.99
|
3,400 | 11.32 | 11.32 | 10.95 | 0 | 0 | 0 | |
13/07/2021 |
11.32
|
8,100 | 10.91 | 11.32 | 10.91 | 0 | 0 | 0 | |
12/07/2021 |
10.91
|
32,400 | 11.32 | 11.32 | 10.91 | 0 | 0 | 0 | |
09/07/2021 |
11.32
|
6,200 | 11.32 | 11.36 | 11.32 | 0 | 0 | 0 |