Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.91% | 9,322,100 | 39,810 | 0.4 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,034,700 | -390 | 0.0 |
10.30
12.55
11.10
|
3 tháng
(2024-06-20) |
-0.26 | -2.32% | 17,273,500 | 41,070 | 0.4 |
10.30
12.55
11.10
|
6 tháng
(2024-03-22) |
1.05 | 10.50% | 31,211,900 | 20,170 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,134,600 | 117,170 | 1.3 |
7.26
12.55
11.10
|
24 tháng
(2022-09-29) |
2.55 | 29.89% | 84,895,500 | 138,435 | 1.0 |
5.15
12.86
11.10
|
36 tháng
(2021-10-04) |
-0.16 | -1.38% | 133,018,000 | 142,065 | 1.8 |
5.15
30.26
11.10
|
60 tháng
(2019-10-15) |
2.53 | 29.50% | 144,098,756 | 152,865 | 1.8 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.10
|
167,300 | 11.10 | 11.25 | 11.05 | 11,900 | 200 | 0.1 | |
17/09/2024 |
11.10
|
160,700 | 11.10 | 11.10 | 10.95 | 0 | 1,000 | -0.0 | |
16/09/2024 |
11
|
204,200 | 11.10 | 11.15 | 10.95 | 0 | 0 | 0 | |
13/09/2024 |
11
|
177,500 | 10.80 | 11.05 | 10.75 | 2,300 | 9,600 | -0.1 | |
12/09/2024 |
10.80
|
151,200 | 10.95 | 11.05 | 10.80 | 7,700 | 2,300 | 0.1 | |
11/09/2024 |
10.80
|
350,500 | 10.85 | 10.90 | 10.65 | 14,400 | 26,800 | -0.1 | |
10/09/2024 |
10.85
|
333,400 | 11.05 | 11.15 | 10.75 | 0 | 3,600 | -0.0 | |
09/09/2024 |
11.10
|
202,500 | 11.05 | 11.20 | 10.95 | 27,500 | 0 | 0.3 | |
06/09/2024 |
11.05
|
303,200 | 10.80 | 11.25 | 10.80 | 11,800 | 8,600 | 0.0 | |
05/09/2024 |
10.95
|
304,500 | 11.20 | 11.30 | 10.90 | 300 | 23,500 | -0.3 | |
04/09/2024 |
11.30
|
478,000 | 10.80 | 11.35 | 10.65 | 17,400 | 6,900 | 0.1 | |
30/08/2024 |
10.90
|
1,102,600 | 11.60 | 11.60 | 10.85 | 0 | 5,100 | -0.1 | |
29/08/2024 |
11.55
|
333,900 | 11.60 | 11.95 | 11.55 | 0 | 3,890 | -0.0 | |
28/08/2024 |
11.60
|
1,039,400 | 12.10 | 12.70 | 11.50 | 29,900 | 0 | 0.4 | |
27/08/2024 |
12.25
|
729,300 | 12.70 | 12.75 | 12.10 | 700 | 21,400 | -0.3 | |
26/08/2024 |
12.55
|
1,126,800 | 12.40 | 12.55 | 12.30 | 0 | 1,500 | -0.0 | |
23/08/2024 |
11.75
|
1,107,500 | 10.90 | 11.75 | 10.90 | 8,600 | 0 | 0.1 | |
22/08/2024 |
11
|
285,400 | 11 | 11.05 | 10.90 | 14,400 | 2,000 | 0.1 | |
21/08/2024 |
11.05
|
197,900 | 11.05 | 11.15 | 10.95 | 13,700 | 900 | 0.1 | |
20/08/2024 |
11.10
|
410,200 | 11 | 11.35 | 10.80 | 8,900 | 4,500 | 0.0 | |
19/08/2024 |
11
|
323,400 | 10.80 | 11.25 | 10.80 | 5,300 | 1,500 | 0.0 | |
16/08/2024 |
10.90
|
339,300 | 10.55 | 10.95 | 10.55 | 19,700 | 3,300 | 0.2 | |
15/08/2024 |
10.50
|
89,100 | 10.50 | 10.60 | 10.35 | 0 | 12,200 | -0.1 | |
14/08/2024 |
10.50
|
79,300 | 10.65 | 10.70 | 10.40 | 0 | 900 | -0.0 | |
13/08/2024 |
10.65
|
143,000 | 10.55 | 10.65 | 10.50 | 6,600 | 0 | 0.1 | |
12/08/2024 |
10.50
|
95,700 | 10.35 | 10.50 | 10.35 | 3,000 | 0 | 0.0 | |
09/08/2024 |
10.45
|
91,500 | 10.50 | 10.60 | 10.40 | 0 | 600 | -0.0 | |
08/08/2024 |
10.35
|
186,800 | 10.50 | 10.65 | 10.35 | 0 | 900 | -0.0 | |
07/08/2024 |
10.65
|
41,500 | 10.65 | 10.65 | 10.40 | 6,400 | 2,900 | 0.0 | |
06/08/2024 |
10.60
|
141,700 | 10.35 | 10.60 | 10.30 | 0 | 7,000 | -0.1 | |
05/08/2024 |
10.30
|
340,400 | 10.80 | 10.80 | 10.25 | 0 | 12,100 | -0.1 | |
02/08/2024 |
10.85
|
252,400 | 10.60 | 10.85 | 10.45 | 21,800 | 4,500 | 0.2 | |
01/08/2024 |
10.65
|
305,500 | 11.15 | 11.15 | 10.55 | 7,200 | 6,800 | 0.0 | |
31/07/2024 |
11
|
235,500 | 11.30 | 11.30 | 10.95 | 200 | 0 | 0.0 | |
30/07/2024 |
11.15
|
494,300 | 11.65 | 11.65 | 11.10 | 300 | 25,300 | -0.3 | |
29/07/2024 |
11
|
302,900 | 10.60 | 11 | 10.60 | 100 | 4,500 | -0.0 | |
26/07/2024 |
10.30
|
53,700 | 10.40 | 10.45 | 10.30 | 0 | 4,000 | -0.0 | |
25/07/2024 |
10.35
|
144,200 | 10.40 | 10.40 | 10.20 | 900 | 2,500 | -0.0 | |
24/07/2024 |
10.50
|
123,600 | 10.40 | 10.50 | 10.15 | 4,300 | 4,000 | 0.0 | |
23/07/2024 |
10.40
|
98,200 | 10.45 | 10.50 | 10.15 | 0 | 5,700 | -0.1 | |
22/07/2024 |
10.45
|
154,000 | 10.40 | 10.60 | 10.30 | 0 | 13,500 | -0.1 | |
19/07/2024 |
10.40
|
181,500 | 10.50 | 10.95 | 10.40 | 4,300 | 6,700 | -0.0 | |
18/07/2024 |
10.60
|
166,500 | 10.55 | 10.70 | 10.35 | 3,800 | 2,200 | 0.0 | |
17/07/2024 |
10.50
|
161,300 | 11 | 11 | 10.30 | 4,000 | 5,100 | -0.0 | |
16/07/2024 |
10.85
|
94,500 | 10.80 | 11.15 | 10.70 | 12,200 | 0 | 0.1 | |
15/07/2024 |
10.80
|
111,600 | 10.85 | 10.85 | 10.70 | 100 | 300 | -0.0 | |
12/07/2024 |
10.75
|
55,600 | 10.85 | 10.85 | 10.70 | 0 | 3,100 | -0.0 | |
11/07/2024 |
10.75
|
154,100 | 10.90 | 11.05 | 10.75 | 0 | 0 | 0 | |
10/07/2024 |
10.75
|
112,800 | 10.70 | 10.95 | 10.70 | 0 | 9,400 | -0.1 | |
09/07/2024 |
10.70
|
94,700 | 10.65 | 10.80 | 10.55 | 400 | 0 | 0.0 | |
08/07/2024 |
10.65
|
68,200 | 10.70 | 10.85 | 10.60 | 6,300 | 6,000 | 0.0 | |
05/07/2024 |
10.60
|
106,400 | 10.60 | 10.65 | 10.45 | 2,400 | 0 | 0.0 | |
04/07/2024 |
10.50
|
75,100 | 10.50 | 10.60 | 10.40 | 6,500 | 0 | 0.1 | |
03/07/2024 |
10.50
|
141,000 | 10.45 | 10.55 | 10.40 | 100 | 900 | -0.0 | |
02/07/2024 |
10.45
|
132,300 | 10.65 | 10.65 | 10.45 | 12,800 | 0 | 0.1 | |
01/07/2024 |
10.50
|
116,400 | 10.30 | 10.65 | 10.30 | 26,900 | 2,000 | 0.3 | |
28/06/2024 |
10.35
|
285,600 | 10.95 | 11 | 10.25 | 20 | 5,100 | -0.1 | |
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/06/2024 |
11
|
220,300 | 11.25 | 11.30 | 10.95 | 12,840 | 700 | 0.1 | |
26/06/2024 |
10.95
|
300,200 | 11.23 | 11.23 | 10.86 | 1,000 | 3,000 | -0.0 | |
25/06/2024 |
11.23
|
244,800 | 11.18 | 11.32 | 10.91 | 23,200 | 200 | 0.3 | |
24/06/2024 |
11.23
|
588,600 | 11.36 | 11.68 | 11 | 10,800 | 16,500 | -0.1 | |
21/06/2024 |
11.36
|
404,900 | 11.36 | 11.45 | 10.95 | 3,800 | 7,900 | -0.1 | |
20/06/2024 |
11.36
|
422,400 | 11.82 | 11.82 | 11.09 | 2,100 | 23,000 | -0.3 | |
19/06/2024 |
11.23
|
690,300 | 10.64 | 11.23 | 10.50 | 17,400 | 7,000 | 0.1 | |
18/06/2024 |
10.50
|
186,400 | 10.50 | 10.59 | 10.36 | 6,500 | 7,500 | -0.0 | |
17/06/2024 |
10.36
|
327,500 | 10.64 | 10.64 | 10.32 | 0 | 5,300 | -0.1 | |
14/06/2024 |
10.68
|
325,700 | 10.91 | 10.91 | 10.68 | 1,700 | 0 | 0.0 | |
13/06/2024 |
10.82
|
434,500 | 10.41 | 10.86 | 10.36 | 0 | 0 | 0 | |
12/06/2024 |
10.36
|
186,900 | 10.55 | 10.55 | 10.27 | 0 | 5,200 | -0.1 | |
11/06/2024 |
10.41
|
137,100 | 10.59 | 10.59 | 10.27 | 3,800 | 1,400 | 0.0 | |
10/06/2024 |
10.41
|
185,500 | 10.27 | 10.50 | 10.27 | 10,500 | 0 | 0.1 | |
07/06/2024 |
10.27
|
110,600 | 10.45 | 10.45 | 10.27 | 3,000 | 0 | 0.0 | |
06/06/2024 |
10.27
|
168,100 | 10.45 | 10.45 | 10.27 | 3,800 | 4,300 | -0.0 | |
05/06/2024 |
10.45
|
131,900 | 10.50 | 10.64 | 10.32 | 1,400 | 4,700 | -0.0 | |
04/06/2024 |
10.45
|
288,700 | 10.64 | 10.73 | 10.45 | 1,200 | 200 | 0.0 | |
03/06/2024 |
10.45
|
244,200 | 10.18 | 10.55 | 10.18 | 77,000 | 8,400 | 0.8 | |
31/05/2024 |
10.18
|
124,800 | 10.41 | 10.45 | 10.18 | 2,800 | 2,200 | 0.0 | |
30/05/2024 |
10.36
|
248,000 | 10.14 | 10.36 | 10.09 | 2,800 | 5,100 | -0.0 | |
29/05/2024 |
10.14
|
220,700 | 10.23 | 10.23 | 10 | 2,000 | 300 | 0.0 | |
28/05/2024 |
10.23
|
117,400 | 10 | 10.36 | 10 | 8,300 | 1,200 | 0.1 | |
27/05/2024 |
9.91
|
161,300 | 9.91 | 10.05 | 9.82 | 11,500 | 100 | 0.1 | |
24/05/2024 |
9.86
|
206,400 | 10.27 | 10.32 | 9.82 | 400 | 11,100 | -0.1 | |
23/05/2024 |
10.27
|
148,500 | 10.41 | 10.45 | 10.09 | 1,200 | 3,700 | -0.0 | |
22/05/2024 |
10.41
|
249,800 | 10.86 | 10.86 | 10 | 0 | 2,100 | -0.0 | |
21/05/2024 |
10.64
|
419,800 | 10.27 | 10.73 | 10.27 | 7,900 | 16,400 | -0.1 | |
20/05/2024 |
10.18
|
213,400 | 10.18 | 10.23 | 9.95 | 7,500 | 0 | 0.1 | |
17/05/2024 |
10.14
|
174,000 | 10.14 | 10.27 | 10.05 | 0 | 300 | -0.0 | |
16/05/2024 |
10.14
|
136,000 | 10.55 | 10.55 | 10 | 100 | 0 | 0.0 | |
15/05/2024 |
10.32
|
436,200 | 9.91 | 10.45 | 9.86 | 16,200 | 16,300 | -0.0 | |
14/05/2024 |
9.77
|
107,600 | 9.73 | 9.86 | 9.73 | 600 | 0 | 0.0 | |
13/05/2024 |
9.73
|
60,700 | 9.77 | 9.82 | 9.64 | 0 | 6,500 | -0.1 | |
10/05/2024 |
9.64
|
90,100 | 9.77 | 9.77 | 9.59 | 400 | 0 | 0.0 | |
09/05/2024 |
9.77
|
52,100 | 9.73 | 9.77 | 9.68 | 1,000 | 2,300 | -0.0 | |
08/05/2024 |
9.68
|
155,600 | 9.73 | 9.82 | 9.59 | 900 | 52,500 | -0.5 | |
07/05/2024 |
9.82
|
71,200 | 9.86 | 9.91 | 9.73 | 2,000 | 32,200 | -0.3 | |
06/05/2024 |
9.86
|
78,800 | 9.68 | 9.86 | 9.59 | 9,100 | 0 | 0.1 | |
03/05/2024 |
9.68
|
90,400 | 9.73 | 9.77 | 9.55 | 0 | 200 | -0.0 | |
02/05/2024 |
9.59
|
119,900 | 9.86 | 9.86 | 9.55 | 0 | 34,700 | -0.4 | |
26/04/2024 |
9.82
|
104,000 | 9.55 | 9.91 | 9.55 | 0 | 500 | -0.0 | |
25/04/2024 |
9.73
|
152,900 | 9.95 | 9.95 | 9.59 | 5,800 | 600 | 0.1 |