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) |
-0.83 | -7.69% | 19,691,700 | -2,938,700 | -31.6 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 39,927,500 | -7,017,300 | -73.7 |
9.78
11.05
9.97
|
3 tháng
(2024-06-21) |
0.14 | 1.42% | 57,316,400 | -7,307,368 | -77.1 |
9.78
11.50
9.97
|
6 tháng
(2024-03-25) |
1.77 | 21.59% | 84,984,900 | -6,716,934 | -71.9 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 166,163,200 | 1,587,650 | -2.5 |
7.52
11.50
9.97
|
24 tháng
(2022-09-30) |
-0.59 | -5.55% | 310,488,400 | 1,478,398 | -3.6 |
7.52
11.50
9.97
|
36 tháng
(2021-10-05) |
-2.68 | -21.16% | 523,327,600 | 1,444,818 | -4.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 836,109,930 | 1,849,688 | 2.8 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
14.57
|
1,497,900 | 14.62 | 15.00 | 14.23 | 1,200 | 4,100 | -0.1 | |
25/11/2021 |
14.75
|
2,482,000 | 15.00 | 15.60 | 14.66 | 1,900 | 0 | 0.0 | |
24/11/2021 |
15.60
|
6,127,300 | 16.46 | 16.46 | 15.30 | 800 | 34,400 | -0.6 | |
23/11/2021 |
16.42
|
4,464,100 | 15.78 | 16.46 | 15.17 | 8,200 | 93,600 | -1.5 | |
22/11/2021 |
16.29
|
3,659,000 | 17.10 | 17.10 | 15.73 | 2,800 | 5,000 | -0.0 | |
19/11/2021 |
16.89
|
7,451,000 | 16.38 | 17.19 | 15.43 | 39,100 | 5,500 | 0.6 | |
18/11/2021 |
16.29
|
2,889,400 | 16.12 | 16.33 | 15.60 | 1,500 | 9,600 | -0.2 | |
17/11/2021 |
16.12
|
2,428,800 | 15.86 | 16.16 | 15.78 | 0 | 6,400 | -0.1 | |
16/11/2021 |
16.03
|
2,040,000 | 16.12 | 16.20 | 15.65 | 15,200 | 12,900 | 0.0 | |
15/11/2021 |
16.20
|
1,697,100 | 16.29 | 16.29 | 15.73 | 17,700 | 9,200 | 0.2 | |
12/11/2021 |
16.20
|
1,805,200 | 16.46 | 16.55 | 15.86 | 77,200 | 60,200 | 0.3 | |
11/11/2021 |
16.46
|
5,599,500 | 15.39 | 16.46 | 15.35 | 11,200 | 8,100 | 0.1 | |
10/11/2021 |
15.39
|
2,509,600 | 15.39 | 15.69 | 15.17 | 0 | 0 | 0 | |
09/11/2021 |
15.30
|
4,146,600 | 14.57 | 15.30 | 14.40 | 68,300 | 7,200 | 1.1 | |
08/11/2021 |
14.57
|
1,142,800 | 14.57 | 14.57 | 14.40 | 1,000 | 21,900 | -0.4 | |
05/11/2021 |
14.53
|
1,337,000 | 14.32 | 14.70 | 14.32 | 0 | 19,200 | -0.3 | |
04/11/2021 |
14.57
|
1,006,600 | 14.75 | 14.75 | 14.32 | 6,100 | 0 | 0 | |
03/11/2021 |
14.57
|
2,291,700 | 15.09 | 15.26 | 14.15 | 21,600 | 1,200 | 0.4 | |
02/11/2021 |
15.00
|
2,936,600 | 14.40 | 15.05 | 14.23 | 34,100 | 900 | 0.6 | |
01/11/2021 |
14.40
|
1,746,700 | 14.45 | 14.62 | 14.10 | 2,100 | 13,600 | -0.2 | |
29/10/2021 |
14.57
|
2,046,900 | 14.45 | 14.92 | 14.40 | 100 | 10,800 | -0.2 | |
28/10/2021 |
14.75
|
1,561,800 | 14.62 | 14.75 | 14.40 | 2,400 | 15,700 | -0.2 | |
27/10/2021 |
14.75
|
1,360,400 | 14.57 | 14.96 | 14.49 | 4,700 | 0 | 0.1 | |
26/10/2021 |
14.75
|
1,480,900 | 14.83 | 14.87 | 14.40 | 5,700 | 57,200 | -0.9 | |
25/10/2021 |
14.83
|
2,413,700 | 14.23 | 15.00 | 14.19 | 100 | 3,400 | -0.1 | |
22/10/2021 |
14.36
|
2,466,000 | 14.23 | 14.49 | 14.19 | 1,600 | 7,000 | -0.1 | |
21/10/2021 |
14.23
|
1,658,400 | 14.40 | 14.45 | 14.15 | 0 | 53,200 | -0.9 | |
20/10/2021 |
14.36
|
4,135,300 | 13.67 | 14.49 | 13.55 | 45,800 | 2,800 | 0.7 | |
19/10/2021 |
13.67
|
999,600 | 13.72 | 13.72 | 13.46 | 12,000 | 45,400 | -0.5 | |
18/10/2021 |
13.67
|
2,002,500 | 13.63 | 13.85 | 13.55 | 12,200 | 2,000 | 0.2 | |
15/10/2021 |
13.63
|
1,756,700 | 13.46 | 13.72 | 13.37 | 11,600 | 7,400 | 0.1 | |
14/10/2021 |
13.59
|
1,706,600 | 13.59 | 13.80 | 13.50 | 4,000 | 8,100 | -0.1 | |
13/10/2021 |
13.55
|
1,897,600 | 13.03 | 13.85 | 13.03 | 0 | 19,700 | -0.3 | |
12/10/2021 |
13.03
|
779,200 | 12.95 | 13.07 | 12.90 | 0 | 200 | -0.0 | |
11/10/2021 |
12.95
|
766,800 | 13.03 | 13.16 | 12.90 | 400 | 400 | 0 | |
08/10/2021 |
13.07
|
873,200 | 13.16 | 13.16 | 12.95 | 100 | 17,200 | -0.3 | |
07/10/2021 |
13.07
|
1,212,400 | 12.82 | 13.12 | 12.69 | 64,000 | 0 | 1.0 | |
06/10/2021 |
12.82
|
1,293,200 | 12.60 | 12.86 | 12.56 | 31,400 | 0 | 0.5 | |
05/10/2021 |
12.65
|
953,400 | 12.99 | 12.99 | 12.65 | 500 | 17,200 | -0.2 | |
04/10/2021 |
12.77
|
1,729,100 | 12.86 | 12.99 | 12.52 | 27,800 | 3,500 | 0.4 | |
01/10/2021 |
12.47
|
1,084,700 | 12.65 | 12.65 | 12.43 | 0 | 35,200 | -0.5 | |
30/09/2021 |
12.56
|
556,700 | 12.86 | 12.99 | 12.56 | 0 | 23,800 | -0.4 | |
29/09/2021 |
12.77
|
993,700 | 12.43 | 12.86 | 12.26 | 0 | 69,400 | -1.0 | |
28/09/2021 |
12.43
|
885,900 | 12.22 | 12.52 | 12.05 | 34,700 | 1,200 | 0.5 | |
27/09/2021 |
12.39
|
1,547,600 | 12.77 | 12.95 | 12.30 | 300 | 80,800 | -1.2 | |
24/09/2021 |
12.95
|
1,256,500 | 12.95 | 13.20 | 12.73 | 2,400 | 25,900 | -0.4 | |
23/09/2021 |
12.95
|
1,319,300 | 14.15 | 14.15 | 12.86 | 10,700 | 80,300 | -1.1 | |
22/09/2021 |
13.55
|
1,285,000 | 13.12 | 13.89 | 13.03 | 11,000 | 17,500 | -0.1 | |
21/09/2021 |
13.12
|
1,167,800 | 13.12 | 13.25 | 12.86 | 2,500 | 9,700 | -0.1 | |
20/09/2021 |
13.37
|
1,810,700 | 14.02 | 14.10 | 13.29 | 10,000 | 54,200 | -0.7 | |
17/09/2021 |
14.02
|
3,307,400 | 13.12 | 14.06 | 13.12 | 2,800 | 7,600 | -0.1 | |
16/09/2021 |
13.16
|
1,840,600 | 12.86 | 13.46 | 12.77 | 16,500 | 0 | 0.2 | |
15/09/2021 |
12.86
|
1,416,800 | 12.60 | 13.16 | 12.47 | 29,000 | 1,300 | 0.4 | |
14/09/2021 |
12.60
|
615,200 | 12.77 | 12.82 | 12.47 | 4,900 | 0 | 0.1 | |
13/09/2021 |
12.77
|
631,400 | 12.77 | 12.86 | 12.47 | 600 | 0 | 0.0 | |
10/09/2021 |
12.86
|
764,500 | 13.33 | 13.33 | 12.77 | 700 | 11,300 | -0.2 | |
09/09/2021 |
13.25
|
969,200 | 12.43 | 13.29 | 12.30 | 22,500 | 0 | 0.3 | |
08/09/2021 |
12.47
|
1,260,800 | 12.60 | 12.73 | 12.26 | 13,000 | 8,700 | 0.1 | |
07/09/2021 |
12.77
|
1,544,400 | 13.46 | 13.46 | 12.56 | 20,500 | 9,900 | 0.2 | |
06/09/2021 |
13.46
|
2,105,400 | 13.63 | 14.06 | 13.46 | 35,100 | 5,100 | 0.5 | |
01/09/2021 |
13.46
|
1,817,900 | 12.73 | 13.63 | 12.69 | 43,800 | 0 | 0.7 | |
31/08/2021 |
12.90
|
1,980,900 | 13.37 | 13.72 | 12.90 | 400 | 49,200 | -0.7 | |
30/08/2021 |
13.12
|
2,765,700 | 12.43 | 13.12 | 12.30 | 59,100 | 0 | 0.9 | |
27/08/2021 |
12.26
|
1,536,500 | 11.75 | 12.26 | 11.62 | 41,200 | 0 | 0.6 | |
26/08/2021 |
11.75
|
1,042,700 | 11.57 | 11.92 | 11.57 | 0 | 20,300 | -0.3 | |
25/08/2021 |
11.62
|
732,100 | 11.62 | 11.92 | 11.49 | 0 | 8,500 | -0.1 | |
24/08/2021 |
11.66
|
659,800 | 11.57 | 11.75 | 11.40 | 2,500 | 22,600 | -0.3 | |
23/08/2021 |
11.40
|
821,300 | 11.79 | 11.83 | 11.40 | 14,100 | 1,000 | 0.2 | |
20/08/2021 |
11.83
|
1,425,100 | 11.92 | 12.30 | 11.32 | 6,800 | 14,400 | -0.1 | |
19/08/2021 |
11.96
|
566,700 | 12.00 | 12.17 | 11.75 | 3,000 | 0 | 0.0 | |
18/08/2021 |
12.17
|
1,048,900 | 12.35 | 12.56 | 12.17 | 24,800 | 100 | 0.4 | |
17/08/2021 |
12.56
|
1,454,500 | 12.77 | 12.77 | 12.17 | 0 | 40,500 | -0.6 | |
16/08/2021 |
12.60
|
2,440,300 | 12.22 | 12.73 | 12.17 | 12,200 | 700 | 0.2 | |
13/08/2021 |
12.17
|
1,782,400 | 11.87 | 12.35 | 11.75 | 0 | 3,100 | 0 | |
12/08/2021 |
11.87
|
1,340,900 | 11.57 | 12.00 | 11.45 | 18,300 | 0 | 0.2 | |
11/08/2021 |
11.57
|
490,100 | 11.49 | 11.62 | 11.45 | 4,000 | 0 | 0.1 | |
10/08/2021 |
11.57
|
517,000 | 11.62 | 11.83 | 11.49 | 2,100 | 600 | 0.0 | |
09/08/2021 |
11.62
|
1,050,000 | 11.53 | 11.62 | 11.36 | 22,200 | 3,100 | 0.3 | |
06/08/2021 |
11.62
|
461,900 | 11.40 | 11.66 | 11.36 | 3,400 | 8,500 | -0.1 | |
05/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
05/08/2021 |
11.57
|
432,900 | 11.70 | 11.70 | 11.45 | 11,200 | 0 | 0.2 | |
04/08/2021 |
11.35
|
829,100 | 11.11 | 11.35 | 10.95 | 41,800 | 0 | 0.6 | |
03/08/2021 |
10.95
|
1,476,100 | 11.11 | 11.19 | 10.80 | 24,300 | 0 | 0.3 | |
02/08/2021 |
10.92
|
1,490,700 | 10.99 | 11.19 | 10.92 | 12,900 | 8,100 | 0.1 | |
30/07/2021 |
11.03
|
652,900 | 11.11 | 11.31 | 10.88 | 900 | 3,300 | -0.0 | |
29/07/2021 |
11.23
|
705,200 | 11.27 | 11.47 | 11.15 | 5,300 | 1,100 | 0.1 | |
28/07/2021 |
11.27
|
2,171,500 | 10.88 | 11.31 | 10.84 | 39,000 | 0 | 0.5 | |
27/07/2021 |
10.80
|
784,500 | 10.84 | 10.99 | 10.76 | 27,100 | 0 | 0.4 | |
26/07/2021 |
10.84
|
410,800 | 10.84 | 10.88 | 10.64 | 7,100 | 0 | 0.1 | |
23/07/2021 |
10.88
|
1,077,800 | 10.92 | 10.92 | 10.76 | 14,300 | 0 | 0.2 | |
22/07/2021 |
10.88
|
1,330,800 | 10.92 | 11.03 | 10.68 | 40,000 | 0 | 0.5 | |
21/07/2021 |
10.88
|
359,300 | 10.84 | 11.11 | 10.64 | 2,900 | 0 | 0.0 | |
20/07/2021 |
10.95
|
408,200 | 10.64 | 10.99 | 10.44 | 0 | 0 | 0 | |
19/07/2021 |
10.68
|
407,800 | 10.99 | 11.03 | 10.56 | 400 | 0 | 0.0 | |
16/07/2021 |
11.11
|
323,500 | 10.88 | 11.27 | 10.84 | 100 | 0 | 0.0 | |
15/07/2021 |
10.88
|
654,800 | 10.72 | 11.11 | 10.60 | 0 | 21,600 | -0.3 | |
14/07/2021 |
10.72
|
643,500 | 10.95 | 11.23 | 10.52 | 100 | 0 | 0.0 | |
13/07/2021 |
10.95
|
605,200 | 11.11 | 11.27 | 10.92 | 0 | 0 | 0 | |
12/07/2021 |
11.11
|
1,951,700 | 11.11 | 11.19 | 10.36 | 21,600 | 136,500 | -1.6 | |
09/07/2021 |
11.11
|
1,498,900 | 10.84 | 11.35 | 10.84 | 0 | 20,100 | -0.3 | |
08/07/2021 |
11.11
|
882,500 | 11.03 | 11.27 | 10.95 | 200 | 96,000 | -1.1 |