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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.61
|
7,800 | 17.18 | 17.18 | 16.54 | 0 | 0 | 0 | |
25/11/2021 |
17.18
|
13,300 | 17.32 | 17.32 | 16.68 | 0 | 0 | 0 | |
24/11/2021 |
17.32
|
38,600 | 17.32 | 17.39 | 16.33 | 100 | 0 | 0.0 | |
23/11/2021 |
17.32
|
3,900 | 16.11 | 17.68 | 16.40 | 300 | 0 | 0.0 | |
22/11/2021 |
16.11
|
45,400 | 17.61 | 17.61 | 15.97 | 0 | 0 | 0 | |
19/11/2021 |
17.61
|
33,118 | 17.89 | 17.89 | 16.97 | 1,200 | 200 | 0.0 | |
18/11/2021 |
17.89
|
5,110 | 17.89 | 17.89 | 17.25 | 0 | 0 | 0 | |
17/11/2021 |
17.89
|
14,500 | 17.89 | 18.10 | 17.61 | 0 | 0 | 0 | |
16/11/2021 |
17.89
|
49,222 | 17.04 | 17.96 | 16.90 | 200 | 0 | 0.0 | |
15/11/2021 |
17.04
|
22,400 | 17.46 | 17.75 | 16.75 | 0 | 0 | 0 | |
12/11/2021 |
17.46
|
34,600 | 19.10 | 19.10 | 17.32 | 0 | 0 | 0 | |
11/11/2021 |
19.10
|
71,145 | 18.32 | 19.52 | 17.32 | 0 | 0 | 0 | |
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
10/11/2021 |
18.32
|
28,615 | 16.90 | 18.32 | 17.39 | 0 | 0 | 0 | |
09/11/2021 |
16.90
|
164,910 | 15.41 | 16.90 | 16.23 | 0 | 0 | 0 | |
08/11/2021 |
15.41
|
163,655 | 14.06 | 15.41 | 14.20 | 0 | 0 | 0 | |
05/11/2021 |
14.06
|
22,100 | 13.99 | 14.33 | 13.99 | 0 | 300 | -0.0 | |
04/11/2021 |
13.99
|
18,000 | 13.93 | 14.06 | 13.93 | 0 | 0 | 0 | |
03/11/2021 |
13.93
|
27,514 | 13.99 | 14.13 | 13.86 | 0 | 0 | 0 | |
02/11/2021 |
13.99
|
34,350 | 13.86 | 14.13 | 13.66 | 0 | 0 | 0 | |
01/11/2021 |
13.86
|
83,000 | 13.32 | 14.20 | 13.32 | 0 | 0 | 0 | |
29/10/2021 |
13.32
|
32,051 | 13.39 | 13.52 | 13.32 | 0 | 0 | 0 | |
28/10/2021 |
13.39
|
12,100 | 13.59 | 13.59 | 13.18 | 0 | 800 | -0.0 | |
27/10/2021 |
13.59
|
43,500 | 13.05 | 14.06 | 13.12 | 0 | 0 | 0 | |
26/10/2021 |
13.05
|
15,700 | 13.12 | 14.40 | 12.98 | 0 | 0 | 0 | |
25/10/2021 |
13.12
|
18,100 | 12.71 | 13.18 | 12.71 | 0 | 0 | 0 | |
22/10/2021 |
12.71
|
15,500 | 12.78 | 12.85 | 12.58 | 100 | 0 | 0.0 | |
21/10/2021 |
12.78
|
9,700 | 12.85 | 12.85 | 12.78 | 0 | 0 | 0 | |
20/10/2021 |
12.85
|
13,300 | 12.98 | 12.98 | 12.78 | 0 | 0 | 0 | |
19/10/2021 |
12.98
|
4,600 | 12.98 | 12.98 | 12.85 | 0 | 0 | 0 | |
18/10/2021 |
12.98
|
6,800 | 13.05 | 13.05 | 12.78 | 700 | 0 | 0 | |
15/10/2021 |
13.05
|
14,800 | 13.05 | 13.18 | 12.85 | 0 | 0 | 0 | |
14/10/2021 |
13.05
|
1,300 | 13.39 | 13.39 | 12.98 | 0 | 0 | 0 | |
13/10/2021 |
13.39
|
9,500 | 13.45 | 13.45 | 12.85 | 0 | 0 | 0 | |
12/10/2021 |
13.45
|
9,700 | 13.66 | 13.66 | 13.12 | 0 | 0 | 0 | |
11/10/2021 |
13.66
|
16,200 | 13.86 | 13.86 | 13.25 | 100 | 0 | 0.0 | |
08/10/2021 |
13.86
|
40,700 | 13.18 | 14.47 | 13.12 | 0 | 0 | 0 | |
07/10/2021 |
13.18
|
24,000 | 13.18 | 13.18 | 12.85 | 0 | 0 | 0 | |
06/10/2021 |
13.18
|
62,900 | 13.05 | 13.18 | 12.71 | 0 | 0 | 0 | |
05/10/2021 |
13.05
|
29,800 | 13.18 | 13.18 | 12.71 | 0 | 0 | 0 | |
04/10/2021 |
13.18
|
26,000 | 13.25 | 13.25 | 12.85 | 0 | 0 | 0 | |
01/10/2021 |
13.25
|
29,500 | 13.18 | 13.72 | 12.78 | 0 | 0 | 0 | |
30/09/2021 |
13.18
|
19,100 | 13.12 | 13.32 | 12.78 | 0 | 0 | 0 | |
29/09/2021 |
13.12
|
29,214 | 13.05 | 13.12 | 12.64 | 0 | 0 | 0 | |
28/09/2021 |
13.05
|
5,100 | 13.39 | 13.39 | 12.58 | 0 | 0 | 0 | |
27/09/2021 |
13.39
|
17,000 | 12.91 | 13.86 | 12.58 | 0 | 0 | 0 | |
24/09/2021 |
12.91
|
75,500 | 13.59 | 13.59 | 12.91 | 0 | 0 | 0 | |
23/09/2021 |
13.59
|
141,000 | 13.18 | 13.93 | 13.18 | 0 | 0 | 0 | |
22/09/2021 |
13.18
|
44,800 | 13.45 | 13.45 | 12.85 | 0 | 500 | -0.0 | |
21/09/2021 |
13.45
|
89,700 | 13.99 | 13.99 | 12.71 | 200 | 21,700 | -0.4 | |
20/09/2021 |
13.99
|
68,300 | 14.54 | 14.87 | 13.86 | 0 | 0 | 0 | |
17/09/2021 |
14.54
|
63,800 | 14.20 | 14.60 | 14.20 | 200 | 2,000 | -0.0 | |
16/09/2021 |
14.20
|
165,120 | 13.52 | 14.54 | 12.71 | 0 | 5,500 | -0.1 | |
15/09/2021 |
13.52
|
43,000 | 13.52 | 14.54 | 13.52 | 2,500 | 1,000 | 0.0 | |
14/09/2021 |
13.52
|
163,200 | 12.71 | 13.93 | 12.78 | 21,500 | 1,600 | 0.4 | |
13/09/2021 |
12.71
|
302,758 | 12.44 | 12.85 | 12.30 | 0 | 2,300 | -0.0 | |
10/09/2021 |
12.44
|
24,900 | 11.83 | 12.85 | 11.90 | 200 | 0 | 0.0 | |
09/09/2021 |
11.83
|
80,500 | 11.49 | 12.10 | 10.88 | 3,800 | 1,000 | 0.0 | |
08/09/2021 |
11.49
|
229,600 | 12.71 | 12.71 | 11.49 | 1,000 | 4,300 | -0.1 | |
07/09/2021 |
12.71
|
24,802 | 12.03 | 13.18 | 12.03 | 1,600 | 0 | 0.0 | |
06/09/2021 |
12.03
|
281,750 | 10.95 | 12.03 | 11.90 | 200 | 0 | 0.0 | |
01/09/2021 |
10.95
|
355,500 | 10.01 | 10.95 | 10.82 | 4,300 | 0 | 0.1 | |
31/08/2021 |
10.01
|
4,500 | 10.01 | 10.07 | 9.87 | 0 | 0 | 0 | |
30/08/2021 |
10.01
|
2,200 | 10.14 | 10.14 | 10.01 | 0 | 0 | 0 | |
27/08/2021 |
10.14
|
3,300 | 9.87 | 10.14 | 9.47 | 0 | 0 | 0 | |
26/08/2021 |
9.87
|
15,800 | 9.19 | 9.87 | 9.26 | 0 | 0 | 0 | |
25/08/2021 |
9.19
|
1,000 | 10.07 | 10.07 | 9.19 | 600 | 0 | 0.0 | |
24/08/2021 |
10.07
|
10 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
23/08/2021 |
10.07
|
3,800 | 9.47 | 10.07 | 9.13 | 400 | 0 | 0.0 | |
20/08/2021 |
9.47
|
500 | 10.21 | 10.21 | 9.47 | 0 | 0 | 0 | |
19/08/2021 |
10.21
|
7,200 | 9.94 | 10.34 | 9.47 | 0 | 0 | 0 | |
18/08/2021 |
9.94
|
10,400 | 10.75 | 10.75 | 9.94 | 0 | 0 | 0 | |
17/08/2021 |
10.75
|
3,700 | 10.75 | 11.02 | 9.80 | 0 | 0 | 0 | |
16/08/2021 |
10.75
|
1,600 | 10.55 | 10.75 | 9.87 | 0 | 0 | 0 | |
13/08/2021 |
10.55
|
9,800 | 10.68 | 10.68 | 9.67 | 0 | 0 | 0 | |
12/08/2021 |
10.68
|
21,200 | 10.28 | 11.29 | 10.48 | 0 | 0 | 0 | |
11/08/2021 |
10.28
|
13,918 | 9.40 | 10.28 | 10.28 | 0 | 0 | 0 | |
10/08/2021 |
9.40
|
12,400 | 8.59 | 9.40 | 8.92 | 0 | 0 | 0 | |
09/08/2021 |
8.59
|
4,300 | 9.33 | 9.33 | 8.45 | 0 | 0 | 0 | |
06/08/2021 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/08/2021 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/08/2021 |
9.33
|
3,100 | 8.72 | 9.33 | 8.72 | 0 | 0 | 0 | |
03/08/2021 |
8.72
|
4,700 | 8.59 | 8.86 | 8.45 | 0 | 0 | 0 | |
02/08/2021 |
8.59
|
1,800 | 8.79 | 8.79 | 8.32 | 1,500 | 0 | 0.0 | |
30/07/2021 |
8.79
|
2,100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/07/2021 |
8.79
|
1,100 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 | |
28/07/2021 |
8.86
|
69,010 | 8.79 | 8.86 | 8.05 | 0 | 0 | 0 | |
27/07/2021 |
8.79
|
600 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 | |
26/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/07/2021 |
8.79
|
1,610 | 9.13 | 9.13 | 8.79 | 0 | 0 | 0 | |
22/07/2021 |
9.13
|
3,600 | 9.40 | 9.40 | 9.13 | 0 | 0 | 0 | |
21/07/2021 |
9.40
|
1,900 | 8.99 | 9.87 | 8.25 | 0 | 0 | 0 | |
20/07/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/07/2021 |
8.99
|
2,700 | 8.86 | 8.99 | 8.86 | 0 | 0 | 0 | |
16/07/2021 |
8.86
|
1,200 | 8.99 | 8.99 | 8.86 | 0 | 0 | 0 | |
15/07/2021 |
8.99
|
9,700 | 8.18 | 8.99 | 8.59 | 0 | 0 | 0 | |
14/07/2021 |
8.18
|
1,400 | 7.44 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/07/2021 |
7.44
|
5,000 | 7.77 | 7.77 | 7.44 | 0 | 0 | 0 | |
12/07/2021 |
7.77
|
100 | 8.38 | 8.38 | 7.77 | 0 | 0 | 0 | |
09/07/2021 |
8.38
|
600 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
08/07/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |