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) |
-0.10 | -0.82% | 94,591,800 | 1,663,791 | 19.7 |
11.60
12.45
12.05
|
2 tháng
(2024-07-22) |
0.50 | 4.33% | 180,175,300 | -669,640 | -4.4 |
10
12.45
12.05
|
3 tháng
(2024-06-24) |
0.10 | 0.82% | 228,409,000 | -592,567 | -3.3 |
10
12.45
12.05
|
6 tháng
(2024-03-25) |
-2.76 | -18.63% | 623,246,400 | -5,963,018 | -75.3 |
10
14.95
12.05
|
12 tháng
(2023-09-26) |
-1.42 | -10.53% | 1,501,242,100 | -2,867,870 | -28.4 |
10
15.65
12.05
|
24 tháng
(2022-10-03) |
2.03 | 20.23% | 3,057,248,100 | 7,453,072 | 100.3 |
5.58
16.05
12.05
|
36 tháng
(2021-10-06) |
-4.27 | -26.17% | 4,161,011,459 | 6,147,001 | 54.9 |
5.58
22.26
12.05
|
60 tháng
(2019-10-17) |
2.94 | 32.26% | 4,500,609,671 | 11,708,401 | 171.7 |
5.58
22.26
12.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
12.05
|
3,659,500 | 12.25 | 12.25 | 12.05 | 4,200 | 45,600 | -0.5 | |
19/09/2024 |
12.15
|
5,866,100 | 11.90 | 12.30 | 11.85 | 434,400 | 55,400 | 4.5 | |
18/09/2024 |
11.90
|
3,028,200 | 12 | 12.05 | 11.85 | 23,800 | 51,400 | -0.3 | |
17/09/2024 |
12
|
4,494,000 | 11.60 | 12 | 11.55 | 164,800 | 114,260 | 0.6 | |
16/09/2024 |
11.60
|
3,275,700 | 11.80 | 11.95 | 11.60 | 0 | 0 | 0 | |
13/09/2024 |
11.85
|
3,052,400 | 11.75 | 11.90 | 11.70 | 134,400 | 164,300 | -0.3 | |
12/09/2024 |
11.75
|
2,488,400 | 11.90 | 11.90 | 11.75 | 22,000 | 33,280 | -0.1 | |
11/09/2024 |
11.75
|
4,938,800 | 11.65 | 11.90 | 11.60 | 330,400 | 199,100 | 1.6 | |
10/09/2024 |
11.80
|
5,405,500 | 12.20 | 12.20 | 11.80 | 6,200 | 170,420 | -2.0 | |
09/09/2024 |
12.10
|
4,622,500 | 12.20 | 12.40 | 12.05 | 36,600 | 468,443 | -5.3 | |
06/09/2024 |
12.30
|
6,407,800 | 12.05 | 12.50 | 12.05 | 190,300 | 47,300 | 1.7 | |
05/09/2024 |
12.15
|
5,074,500 | 12.50 | 12.50 | 12.10 | 101,200 | 124,300 | -0.3 | |
04/09/2024 |
12.45
|
12,305,400 | 11.65 | 12.50 | 11.60 | 753,800 | 278,200 | 5.7 | |
30/08/2024 |
11.75
|
2,765,500 | 11.70 | 11.90 | 11.70 | 87,300 | 14,700 | 0.9 | |
29/08/2024 |
11.70
|
2,453,200 | 11.75 | 11.90 | 11.70 | 524,500 | 155,101 | 4.4 | |
28/08/2024 |
11.75
|
3,746,500 | 11.90 | 11.90 | 11.60 | 101,600 | 24,400 | 0.9 | |
27/08/2024 |
11.85
|
3,549,900 | 11.90 | 11.95 | 11.75 | 135,600 | 20,800 | 1.4 | |
26/08/2024 |
11.95
|
3,461,200 | 12.20 | 12.25 | 11.95 | 94,400 | 100 | 1.1 | |
23/08/2024 |
12
|
5,027,900 | 11.85 | 12.05 | 11.75 | 265,400 | 61,800 | 2.4 | |
22/08/2024 |
11.95
|
3,407,600 | 12.20 | 12.20 | 11.90 | 23,400 | 20,825 | 0.0 | |
21/08/2024 |
12.15
|
5,561,200 | 12 | 12.40 | 12 | 421,520 | 142,300 | 3.4 | |
20/08/2024 |
12.05
|
6,432,100 | 11.75 | 12.20 | 11.65 | 98,800 | 217,000 | -1.4 | |
19/08/2024 |
11.70
|
5,246,500 | 11.95 | 12.10 | 11.70 | 9,301 | 57,800 | -0.6 | |
16/08/2024 |
11.85
|
6,840,300 | 11.65 | 11.90 | 11.60 | 6,100 | 86,522 | -0.9 | |
15/08/2024 |
11.55
|
7,258,500 | 11.15 | 11.75 | 11.15 | 890,900 | 211,400 | 7.8 | |
14/08/2024 |
11.15
|
2,732,300 | 11.40 | 11.40 | 11.10 | 2,200 | 87,200 | -1.0 | |
13/08/2024 |
11.30
|
4,370,200 | 11.40 | 11.40 | 11.10 | 53,100 | 296,200 | -2.7 | |
12/08/2024 |
11.35
|
5,958,900 | 10.90 | 11.50 | 10.85 | 640,300 | 52,000 | 6.6 | |
09/08/2024 |
10.90
|
3,074,400 | 11.05 | 11.05 | 10.70 | 23,950 | 572,900 | -5.9 | |
08/08/2024 |
10.75
|
9,456,100 | 10.10 | 10.75 | 10.05 | 391,815 | 504,300 | -1.2 | |
07/08/2024 |
10.05
|
2,514,400 | 10.35 | 10.35 | 10 | 71,800 | 671,700 | -6.1 | |
06/08/2024 |
10.10
|
2,863,600 | 10.05 | 10.25 | 9.81 | 191,400 | 509,800 | -3.2 | |
05/08/2024 |
10
|
6,716,800 | 10.50 | 10.65 | 10 | 21,200 | 509,800 | -5.0 | |
02/08/2024 |
10.75
|
4,306,200 | 10.75 | 10.80 | 10.40 | 173,200 | 595,900 | -4.5 | |
01/08/2024 |
10.85
|
3,154,300 | 11.30 | 11.35 | 10.70 | 4,400 | 370,400 | -4.0 | |
31/07/2024 |
11.25
|
1,857,900 | 11.25 | 11.35 | 11.20 | 7,400 | 4,700 | 0.0 | |
30/07/2024 |
11.15
|
1,589,200 | 11.30 | 11.35 | 11.15 | 84,100 | 11,400 | 0.8 | |
29/07/2024 |
11.30
|
1,103,200 | 11.40 | 11.50 | 11.30 | 16,900 | 10,000 | 0.1 | |
26/07/2024 |
11.35
|
1,374,900 | 11.30 | 11.40 | 11.25 | 9,800 | 0 | 0.1 | |
25/07/2024 |
11.20
|
1,207,400 | 11.25 | 11.30 | 11.15 | 1,000 | 4,000 | -0.0 | |
24/07/2024 |
11.35
|
2,688,200 | 11.20 | 11.40 | 11 | 3,725 | 0 | 0.0 | |
23/07/2024 |
11.30
|
1,884,900 | 11.60 | 11.65 | 11.25 | 50,100 | 17,700 | 0.4 | |
22/07/2024 |
11.55
|
2,953,200 | 11.70 | 11.70 | 11.30 | 20,800 | 315,000 | -3.4 | |
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
19/07/2024 |
11.70
|
2,206,600 | 11.90 | 11.95 | 11.65 | 4,700 | 129,365 | -1.5 | |
18/07/2024 |
11.71
|
2,395,400 | 11.76 | 11.76 | 11.52 | 5,400 | 16,600 | -0.1 | |
17/07/2024 |
11.71
|
3,000,400 | 11.90 | 11.95 | 11.43 | 131,800 | 137,700 | -0.0 | |
16/07/2024 |
11.86
|
2,346,700 | 11.95 | 12 | 11.86 | 168,100 | 500 | 2.1 | |
15/07/2024 |
11.86
|
1,476,900 | 12.05 | 12.05 | 11.86 | 1,100 | 1,300 | -0.0 | |
12/07/2024 |
11.95
|
2,285,400 | 12.10 | 12.10 | 11.90 | 8,600 | 72,000 | -0.8 | |
11/07/2024 |
12.05
|
2,789,900 | 12.19 | 12.24 | 12.05 | 0 | 0 | 0 | |
10/07/2024 |
12.10
|
2,730,600 | 12.19 | 12.24 | 12.05 | 9,200 | 70,000 | -0.8 | |
09/07/2024 |
12.10
|
3,227,800 | 12.05 | 12.10 | 11.95 | 73,000 | 4,462 | 0.9 | |
08/07/2024 |
12
|
2,431,600 | 11.95 | 12.10 | 11.90 | 4,400 | 54,200 | -0.6 | |
05/07/2024 |
11.90
|
2,140,000 | 11.95 | 12.10 | 11.86 | 4,801 | 1,400 | 0.0 | |
04/07/2024 |
11.95
|
1,710,600 | 12 | 12.10 | 11.90 | 9,400 | 0 | 0.1 | |
03/07/2024 |
12
|
2,234,700 | 11.86 | 12.10 | 11.76 | 138,300 | 1,600 | 1.7 | |
02/07/2024 |
11.76
|
1,364,800 | 11.71 | 11.90 | 11.71 | 4,500 | 25,400 | -0.3 | |
01/07/2024 |
11.71
|
1,417,100 | 11.71 | 11.76 | 11.52 | 15,400 | 28,400 | -0.2 | |
28/06/2024 |
11.62
|
3,447,600 | 12 | 12 | 11.62 | 6,500 | 92,300 | -1.1 | |
27/06/2024 |
11.95
|
1,718,800 | 11.86 | 12 | 11.86 | 7,000 | 60,105 | -0.7 | |
26/06/2024 |
11.90
|
2,646,900 | 12 | 12.14 | 11.90 | 600 | 0 | 0.0 | |
25/06/2024 |
12.05
|
2,082,800 | 12 | 12.10 | 11.95 | 84,800 | 9,496 | 1.0 | |
24/06/2024 |
11.95
|
4,579,100 | 12.10 | 12.29 | 11.90 | 109,500 | 5,200 | 1.3 | |
21/06/2024 |
12
|
3,333,600 | 12.14 | 12.24 | 12 | 60,500 | 251,900 | -2.4 | |
20/06/2024 |
12.14
|
3,969,900 | 12.29 | 12.38 | 12.10 | 11,300 | 90,500 | -1.0 | |
19/06/2024 |
12.33
|
3,015,200 | 12.48 | 12.48 | 12.24 | 47,100 | 78,500 | -0.4 | |
18/06/2024 |
12.38
|
2,463,100 | 12.43 | 12.48 | 12.33 | 1,100 | 39,800 | -0.5 | |
17/06/2024 |
12.33
|
4,370,900 | 12.52 | 12.57 | 12.33 | 41,825 | 20,000 | 0.3 | |
14/06/2024 |
12.52
|
5,149,800 | 12.67 | 12.86 | 12.52 | 18,500 | 9,650 | 0.1 | |
13/06/2024 |
12.62
|
3,689,500 | 12.76 | 12.76 | 12.62 | 0 | 0 | 0 | |
12/06/2024 |
12.67
|
3,292,700 | 12.57 | 12.71 | 12.57 | 84,600 | 10,500 | 1.0 | |
11/06/2024 |
12.57
|
4,834,300 | 12.76 | 12.81 | 12.52 | 2,200 | 170,900 | -2.2 | |
10/06/2024 |
12.71
|
6,524,100 | 12.95 | 13.05 | 12.67 | 14,623 | 659,000 | -8.7 | |
07/06/2024 |
12.90
|
4,672,700 | 13.10 | 13.14 | 12.86 | 200 | 2,000 | -0.0 | |
06/06/2024 |
12.95
|
13,594,800 | 12.81 | 13.24 | 12.76 | 298,300 | 158,200 | 1.9 | |
05/06/2024 |
12.71
|
8,300,900 | 12.62 | 12.81 | 12.62 | 763,400 | 10,500 | 10.1 | |
04/06/2024 |
12.57
|
4,506,400 | 12.81 | 12.81 | 12.57 | 100 | 48,100 | -0.6 | |
03/06/2024 |
12.71
|
5,686,000 | 12.76 | 12.76 | 12.62 | 218,600 | 93,300 | 1.7 | |
31/05/2024 |
12.57
|
2,718,800 | 12.57 | 12.67 | 12.43 | 90,000 | 182,200 | -1.2 | |
30/05/2024 |
12.57
|
7,597,300 | 12.33 | 12.76 | 12.29 | 48,000 | 84,200 | -0.5 | |
29/05/2024 |
12.48
|
5,448,100 | 12.43 | 12.67 | 12.33 | 256,500 | 20,500 | 3.1 | |
28/05/2024 |
12.43
|
3,747,000 | 12.24 | 12.48 | 12.24 | 440,500 | 14,400 | 5.5 | |
27/05/2024 |
12.29
|
2,910,000 | 12.33 | 12.43 | 12.24 | 800 | 400 | 0.0 | |
24/05/2024 |
12.38
|
9,032,600 | 12.67 | 12.71 | 12.14 | 14,900 | 363,912 | -4.6 | |
23/05/2024 |
12.71
|
5,495,400 | 12.62 | 12.86 | 12.57 | 82,100 | 144,300 | -0.8 | |
22/05/2024 |
12.62
|
5,535,600 | 12.76 | 12.86 | 12.52 | 5,000 | 177,475 | -2.3 | |
21/05/2024 |
12.62
|
5,784,500 | 12.76 | 12.76 | 12.48 | 14,600 | 670,340 | -8.7 | |
20/05/2024 |
12.76
|
7,293,200 | 12.62 | 12.86 | 12.57 | 190,200 | 87,400 | 1.4 | |
17/05/2024 |
12.52
|
4,383,300 | 12.52 | 12.62 | 12.43 | 87,700 | 180,100 | -1.2 | |
16/05/2024 |
12.48
|
8,562,100 | 12.38 | 12.76 | 12.38 | 305,400 | 230,307 | 0.9 | |
15/05/2024 |
12.29
|
4,834,600 | 12.14 | 12.33 | 12.05 | 601,200 | 32,700 | 7.3 | |
14/05/2024 |
12.10
|
5,061,100 | 12.19 | 12.29 | 12.10 | 164,600 | 1,160,675 | -12.7 | |
13/05/2024 |
12.14
|
3,379,100 | 12.24 | 12.29 | 12.05 | 11,500 | 200,300 | -2.4 | |
10/05/2024 |
12.19
|
4,565,100 | 12.29 | 12.38 | 12.05 | 170,400 | 97,100 | 0.9 | |
09/05/2024 |
12.24
|
5,924,100 | 12.33 | 12.52 | 12.19 | 157,800 | 648,250 | -6.3 | |
08/05/2024 |
12.24
|
7,681,500 | 12.38 | 12.38 | 12.19 | 75,100 | 1,534,400 | -18.7 | |
07/05/2024 |
12.48
|
3,434,600 | 12.67 | 12.67 | 12.43 | 112,210 | 178,700 | -0.9 | |
06/05/2024 |
12.57
|
8,167,100 | 12.24 | 12.57 | 12.14 | 884,300 | 3,700 | 11.4 | |
03/05/2024 |
12.19
|
3,912,300 | 12.38 | 12.48 | 12.19 | 21,100 | 355,200 | -4.3 | |
02/05/2024 |
12.29
|
5,260,400 | 12.24 | 12.48 | 12.19 | 0 | 499,500 | -6.5 |