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) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
13.96
|
323,000 | 13.60 | 14.41 | 13.11 | 8,400 | 4,600 | 0.1 | |
26/11/2021 |
13.60
|
401,500 | 13.87 | 14.10 | 13.51 | 0 | 26,200 | -0.4 | |
25/11/2021 |
13.87
|
337,000 | 13.69 | 13.92 | 13.51 | 0 | 10,200 | -0.2 | |
24/11/2021 |
13.69
|
431,500 | 13.96 | 14.59 | 13.51 | 0 | 34,900 | -0.5 | |
23/11/2021 |
13.96
|
656,000 | 13.92 | 13.96 | 12.97 | 12,200 | 3,700 | 0.1 | |
22/11/2021 |
13.92
|
574,700 | 14.95 | 15.05 | 13.92 | 5,400 | 30,200 | -0.4 | |
19/11/2021 |
14.95
|
1,203,600 | 15.86 | 16.67 | 14.77 | 1,400 | 35,200 | -0.6 | |
18/11/2021 |
15.86
|
2,144,500 | 14.82 | 15.86 | 14.73 | 23,500 | 500 | 0.4 | |
17/11/2021 |
14.82
|
831,100 | 14.55 | 14.86 | 14.32 | 28,500 | 0 | 0.5 | |
16/11/2021 |
14.55
|
626,300 | 14.77 | 14.77 | 14.05 | 16,200 | 100 | 0.3 | |
15/11/2021 |
14.77
|
864,500 | 14.68 | 15.14 | 14.05 | 8,500 | 0 | 0.1 | |
12/11/2021 |
14.68
|
636,900 | 14.68 | 14.86 | 14.23 | 0 | 21,600 | -0.3 | |
11/11/2021 |
14.68
|
792,200 | 14.37 | 15.05 | 14.32 | 0 | 26,000 | -0.4 | |
10/11/2021 |
14.37
|
604,500 | 13.69 | 14.41 | 13.74 | 36,400 | 0 | 0.6 | |
09/11/2021 |
13.69
|
582,000 | 13.69 | 13.74 | 13.33 | 25,500 | 0 | 0.4 | |
08/11/2021 |
13.69
|
739,000 | 13.83 | 14.10 | 13.51 | 21,600 | 14,600 | 0.1 | |
05/11/2021 |
13.83
|
620,900 | 14.01 | 14.19 | 13.69 | 14,700 | 5,200 | 0.1 | |
04/11/2021 |
14.01
|
658,400 | 14.28 | 14.28 | 13.29 | 34,000 | 8,000 | 0.4 | |
03/11/2021 |
14.28
|
1,204,400 | 15.32 | 15.54 | 14.28 | 23,400 | 2,700 | 0.4 | |
02/11/2021 |
15.32
|
554,300 | 15.32 | 15.54 | 14.86 | 2,500 | 6,200 | -0.1 | |
01/11/2021 |
15.32
|
962,400 | 15.23 | 15.95 | 14.86 | 4,600 | 17,400 | -0.2 | |
29/10/2021 |
15.23
|
828,200 | 14.23 | 15.23 | 14.41 | 16,400 | 0 | 0.3 | |
28/10/2021 |
14.23
|
914,100 | 13.65 | 14.32 | 13.60 | 3,900 | 3,300 | 0.0 | |
27/10/2021 |
13.65
|
834,000 | 13.29 | 13.78 | 12.97 | 17,100 | 0 | 0.3 | |
26/10/2021 |
13.29
|
654,900 | 13.29 | 13.29 | 12.70 | 16,800 | 2,400 | 0.2 | |
25/10/2021 |
13.29
|
1,247,100 | 13.20 | 14.01 | 13.20 | 4,300 | 2,100 | 0.0 | |
22/10/2021 |
13.20
|
2,084,100 | 12.34 | 13.20 | 12.39 | 33,400 | 0 | 0.5 | |
21/10/2021 |
12.34
|
619,900 | 12.16 | 12.34 | 11.98 | 4,200 | 0 | 0.1 | |
20/10/2021 |
12.16
|
838,100 | 12.34 | 12.34 | 11.98 | 0 | 0 | 0 | |
19/10/2021 |
12.34
|
331,500 | 12.34 | 12.39 | 12.16 | 0 | 1,400 | -0.0 | |
18/10/2021 |
12.34
|
355,200 | 12.25 | 12.52 | 12.16 | 0 | 13,300 | -0.2 | |
15/10/2021 |
12.25
|
403,300 | 12.25 | 12.57 | 12.16 | 2,900 | 14,600 | -0.2 | |
14/10/2021 |
12.25
|
519,100 | 12.12 | 12.30 | 11.89 | 1,300 | 1,000 | 0.0 | |
13/10/2021 |
12.12
|
522,300 | 11.71 | 12.34 | 11.71 | 0 | 6,800 | -0.1 | |
12/10/2021 |
11.71
|
323,000 | 11.98 | 11.98 | 11.67 | 0 | 13,000 | -0.2 | |
11/10/2021 |
11.98
|
449,600 | 11.89 | 11.98 | 11.71 | 0 | 11,900 | -0.1 | |
08/10/2021 |
11.89
|
272,500 | 11.94 | 12.16 | 11.89 | 4,700 | 10,000 | -0.1 | |
07/10/2021 |
11.94
|
274,200 | 11.89 | 12.07 | 11.85 | 10,200 | 0 | 0.1 | |
06/10/2021 |
11.89
|
318,500 | 11.98 | 12.03 | 11.71 | 0 | 3,800 | -0.0 | |
05/10/2021 |
11.98
|
275,000 | 12.16 | 12.30 | 11.71 | 0 | 8,700 | -0.1 | |
04/10/2021 |
12.16
|
472,500 | 11.76 | 12.25 | 11.49 | 500 | 11,400 | -0.1 | |
01/10/2021 |
11.76
|
368,600 | 11.49 | 11.89 | 11.49 | 1,100 | 3,400 | -0.0 | |
30/09/2021 |
11.49
|
313,100 | 11.53 | 11.62 | 11.31 | 13,900 | 0 | 0.2 | |
29/09/2021 |
11.53
|
372,800 | 11.67 | 11.67 | 11.35 | 0 | 2,900 | -0.0 | |
28/09/2021 |
11.67
|
360,200 | 11.76 | 11.76 | 11.13 | 16,600 | 0 | 0.2 | |
27/09/2021 |
11.76
|
654,800 | 12.61 | 12.61 | 11.76 | 3,000 | 23,400 | -0.3 | |
24/09/2021 |
12.61
|
407,200 | 12.61 | 13.15 | 12.16 | 1,200 | 4,200 | -0.0 | |
23/09/2021 |
12.61
|
429,900 | 13.15 | 13.47 | 12.61 | 13,400 | 5,700 | 0.1 | |
22/09/2021 |
13.15
|
644,200 | 12.30 | 13.15 | 12.30 | 13,000 | 3,900 | 0.1 | |
21/09/2021 |
12.30
|
506,600 | 13.11 | 13.11 | 12.21 | 0 | 30,500 | -0.4 | |
20/09/2021 |
13.11
|
484,600 | 13.87 | 13.87 | 13.06 | 9,000 | 0 | 0.1 | |
17/09/2021 |
13.87
|
941,800 | 13.38 | 14.28 | 13.69 | 12,900 | 7,700 | 0.1 | |
16/09/2021 |
13.38
|
1,168,100 | 12.52 | 13.38 | 12.61 | 5,900 | 0 | 0.1 | |
15/09/2021 |
12.52
|
701,200 | 12.07 | 12.57 | 11.76 | 17,200 | 4,600 | 0.2 | |
14/09/2021 |
12.07
|
450,200 | 12.21 | 12.21 | 11.94 | 0 | 2,600 | -0.0 | |
13/09/2021 |
12.21
|
698,700 | 11.85 | 12.39 | 11.85 | 28,000 | 100 | 0.4 | |
10/09/2021 |
11.85
|
411,500 | 11.67 | 12.07 | 11.35 | 10,700 | 1,400 | 0.1 | |
09/09/2021 |
11.67
|
243,500 | 11.35 | 11.76 | 11.35 | 8,000 | 0 | 0.1 | |
08/09/2021 |
11.35
|
408,200 | 12.16 | 12.21 | 11.35 | 9,600 | 2,600 | 0.1 | |
07/09/2021 |
12.16
|
386,600 | 12.39 | 12.43 | 12.07 | 0 | 3,300 | -0.0 | |
06/09/2021 |
12.39
|
366,600 | 12.34 | 12.52 | 11.80 | 11,200 | 1,300 | 0.1 | |
01/09/2021 |
12.34
|
244,400 | 12.61 | 12.61 | 11.98 | 0 | 1,100 | -0.0 | |
31/08/2021 |
12.61
|
568,800 | 11.89 | 12.70 | 12.07 | 0 | 12,100 | -0.2 | |
30/08/2021 |
11.89
|
629,000 | 11.13 | 11.89 | 11.17 | 0 | 7,400 | -0.1 | |
27/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
27/08/2021 |
11.13
|
208,700 | 10.59 | 11.17 | 10.59 | 0 | 14,700 | -0.2 | |
26/08/2021 |
10.58
|
312,100 | 10.98 | 11.21 | 10.58 | 1,700 | 5,300 | -0.0 | |
25/08/2021 |
10.98
|
267,900 | 11.56 | 11.56 | 10.98 | 0 | 6,600 | -0.1 | |
24/08/2021 |
11.56
|
305,900 | 11.52 | 11.64 | 11.05 | 500 | 7,500 | -0.1 | |
23/08/2021 |
11.52
|
447,000 | 11.37 | 11.68 | 11.37 | 300 | 1,000 | -0.0 | |
20/08/2021 |
11.37
|
322,300 | 11.21 | 11.37 | 10.98 | 7,200 | 3,100 | 0.1 | |
19/08/2021 |
11.21
|
265,300 | 11.21 | 11.48 | 11.09 | 20,000 | 0 | 0.3 | |
18/08/2021 |
11.21
|
222,400 | 11.60 | 11.60 | 11.09 | 6,800 | 0 | 0.1 | |
17/08/2021 |
11.60
|
342,100 | 11.84 | 11.84 | 11.05 | 0 | 4,900 | -0.1 | |
16/08/2021 |
11.84
|
202,600 | 12.39 | 12.39 | 11.60 | 0 | 2,900 | -0.0 | |
13/08/2021 |
12.39
|
155,000 | 12.86 | 12.86 | 12.23 | 8,600 | 2,800 | 0 | |
12/08/2021 |
12.86
|
324,000 | 12.70 | 12.94 | 12.54 | 12,500 | 0 | 0.2 | |
11/08/2021 |
12.70
|
410,200 | 12.50 | 12.78 | 12.50 | 12,700 | 0 | 0.2 | |
10/08/2021 |
12.50
|
280,300 | 12.62 | 12.70 | 12.46 | 100 | 1,500 | -0.0 | |
09/08/2021 |
12.62
|
262,700 | 12.62 | 12.62 | 12.31 | 5,800 | 0 | 0.1 | |
06/08/2021 |
12.62
|
212,600 | 12.62 | 12.66 | 12.35 | 0 | 0 | 0 | |
05/08/2021 |
12.62
|
297,900 | 12.39 | 12.82 | 12.19 | 1,500 | 0 | 0.0 | |
04/08/2021 |
12.39
|
337,100 | 11.92 | 12.39 | 11.68 | 0 | 0 | 0 | |
03/08/2021 |
11.92
|
212,900 | 11.76 | 11.92 | 11.64 | 0 | 0 | 0 | |
02/08/2021 |
11.76
|
192,100 | 12.15 | 12.19 | 11.60 | 0 | 0 | 0 | |
30/07/2021 |
12.15
|
310,200 | 11.76 | 12.23 | 11.68 | 0 | 0 | 0 | |
29/07/2021 |
11.76
|
228,700 | 11.76 | 11.76 | 11.45 | 0 | 0 | 0 | |
28/07/2021 |
11.76
|
214,800 | 11.92 | 12.07 | 11.56 | 0 | 0 | 0 | |
27/07/2021 |
11.92
|
344,000 | 11.25 | 11.92 | 11.13 | 0 | 0 | 0 | |
26/07/2021 |
11.25
|
202,200 | 10.98 | 11.52 | 10.94 | 0 | 0 | 0 | |
23/07/2021 |
10.98
|
167,000 | 11.37 | 11.41 | 10.98 | 0 | 4,900 | -0.1 | |
22/07/2021 |
11.37
|
161,100 | 11.68 | 11.68 | 10.98 | 0 | 0 | 0 | |
21/07/2021 |
11.68
|
245,000 | 11.13 | 11.88 | 11.01 | 0 | 0 | 0 | |
20/07/2021 |
11.13
|
279,300 | 11.64 | 11.68 | 10.86 | 0 | 0 | 0 | |
19/07/2021 |
11.64
|
89,600 | 12.50 | 12.50 | 11.64 | 0 | 0 | 0 | |
16/07/2021 |
12.50
|
217,500 | 12.58 | 12.86 | 12.50 | 0 | 0 | 0 | |
15/07/2021 |
12.58
|
528,800 | 11.76 | 12.58 | 11.99 | 4,900 | 0 | 0.1 | |
14/07/2021 |
11.76
|
412,300 | 11.01 | 11.76 | 11.01 | 0 | 0 | 0 | |
13/07/2021 |
11.01
|
147,900 | 11.01 | 11.09 | 10.98 | 0 | 0 | 0 | |
12/07/2021 |
11.01
|
132,600 | 11.13 | 11.13 | 10.66 | 0 | 0 | 0 | |
09/07/2021 |
11.13
|
176,700 | 11.17 | 11.17 | 11.09 | 100 | 0 | 0.0 |