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) |
0.02 | 0.14% | 118,028,900 | 2,625,650 | 28.4 |
11.30
11.80
11.40
|
2 tháng
(2024-07-22) |
-0.14 | -1.20% | 220,655,000 | 3,940,800 | 46.8 |
10.46
11.80
11.40
|
3 tháng
(2024-06-20) |
0.28 | 2.56% | 330,171,200 | 4,233,047 | 51.4 |
10.46
11.80
11.40
|
6 tháng
(2024-03-22) |
-0.18 | -1.53% | 677,631,300 | -8,478,116 | -127.7 |
10.15
11.80
11.40
|
12 tháng
(2023-09-25) |
1.02 | 9.78% | 1,570,472,200 | 49,913,634 | 745.5 |
9.38
12.23
11.40
|
24 tháng
(2022-09-29) |
1.40 | 14% | 2,738,245,100 | -37,176,808 | -428.0 |
7.96
12.23
11.40
|
36 tháng
(2021-10-04) |
-1.53 | -11.81% | 3,891,715,900 | -37,216,747 | -428.8 |
7.96
17.16
11.40
|
60 tháng
(2020-12-22) |
4.57 | 66.97% | 5,304,305,740 | -30,495,805 | -252.4 |
6.83
17.16
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.40
|
3,237,000 | 11.45 | 11.50 | 11.35 | 14,900 | 12,100 | 0.0 | |
17/09/2024 |
11.45
|
1,824,100 | 11.35 | 11.45 | 11.25 | 45,700 | 4,900 | 0.5 | |
16/09/2024 |
11.40
|
1,900,000 | 11.40 | 11.45 | 11.25 | 0 | 0 | 0 | |
13/09/2024 |
11.40
|
4,714,700 | 11.35 | 11.50 | 11.25 | 3,406,100 | 54,600 | 38.2 | |
12/09/2024 |
11.35
|
1,668,200 | 11.35 | 11.40 | 11.25 | 12,100 | 48,300 | -0.4 | |
11/09/2024 |
11.30
|
3,464,900 | 11.30 | 11.35 | 11.15 | 67,200 | 80,300 | -0.1 | |
10/09/2024 |
11.35
|
2,799,400 | 11.35 | 11.40 | 11.25 | 38,000 | 62,000 | -0.3 | |
09/09/2024 |
11.40
|
1,913,200 | 11.30 | 11.40 | 11.25 | 61,600 | 264,800 | -2.3 | |
06/09/2024 |
11.40
|
3,949,700 | 11.30 | 11.40 | 11.20 | 102,600 | 612,300 | -5.8 | |
05/09/2024 |
11.35
|
3,855,900 | 11.40 | 11.50 | 11.30 | 9,900 | 571,540 | -6.4 | |
04/09/2024 |
11.35
|
4,719,900 | 11.50 | 11.50 | 11.35 | 77,000 | 102,100 | -0.3 | |
30/08/2024 |
11.60
|
3,550,600 | 11.60 | 11.60 | 11.50 | 99,200 | 50,000 | 0.6 | |
29/08/2024 |
11.55
|
8,539,300 | 11.75 | 11.80 | 11.55 | 139,000 | 42,000 | 1.1 | |
28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
28/08/2024 |
11.80
|
16,077,100 | 11.65 | 11.80 | 11.50 | 970,990 | 19,200 | 11.1 | |
27/08/2024 |
11.42
|
12,136,400 | 11.46 | 11.46 | 11.38 | 71,200 | 226,700 | -2.3 | |
26/08/2024 |
11.46
|
10,264,500 | 11.54 | 11.58 | 11.42 | 1,000 | 253,200 | -3.8 | |
23/08/2024 |
11.46
|
6,055,500 | 11.50 | 11.54 | 11.38 | 36,500 | 27,100 | 0.1 | |
22/08/2024 |
11.54
|
6,082,800 | 11.62 | 11.65 | 11.46 | 15,800 | 404,200 | -5.8 | |
21/08/2024 |
11.54
|
10,436,100 | 11.38 | 11.54 | 11.31 | 330,500 | 250,000 | 1.2 | |
20/08/2024 |
11.38
|
5,404,000 | 11.38 | 11.42 | 11.27 | 93,900 | 14,400 | 1.2 | |
19/08/2024 |
11.38
|
5,435,600 | 11.46 | 11.46 | 11.27 | 173,400 | 41,200 | 2.0 | |
16/08/2024 |
11.31
|
6,598,100 | 11.12 | 11.35 | 11.08 | 842,450 | 18,700 | 12.0 | |
15/08/2024 |
11.12
|
1,783,000 | 11.15 | 11.15 | 11 | 5,893,000 | 5,732,800 | 2.3 | |
14/08/2024 |
11.12
|
2,164,300 | 11.19 | 11.19 | 11.08 | 7,800 | 542,800 | -7.7 | |
13/08/2024 |
11.12
|
2,711,400 | 11.23 | 11.27 | 11.12 | 109,100 | 3,600 | 1.5 | |
12/08/2024 |
11.23
|
5,875,800 | 10.96 | 11.23 | 10.92 | 662,800 | 64,400 | 8.6 | |
09/08/2024 |
10.85
|
3,657,400 | 10.73 | 10.85 | 10.69 | 593,900 | 15,000 | 8.1 | |
08/08/2024 |
10.69
|
3,085,700 | 10.73 | 10.77 | 10.58 | 1,769,600 | 1,878,000 | -1.5 | |
07/08/2024 |
10.77
|
1,642,300 | 10.73 | 10.77 | 10.65 | 138,300 | 60,000 | 1.1 | |
06/08/2024 |
10.77
|
4,400,800 | 10.50 | 10.77 | 10.50 | 176,800 | 1,159,600 | -13.7 | |
05/08/2024 |
10.46
|
11,813,400 | 10.96 | 11.04 | 10.42 | 623,100 | 440,600 | 2.4 | |
02/08/2024 |
11.15
|
5,398,000 | 11 | 11.19 | 10.92 | 1,105,700 | 35,000 | 15.5 | |
01/08/2024 |
11.12
|
7,748,700 | 11.23 | 11.31 | 11.04 | 2,871,200 | 2,708,500 | 2.3 | |
31/07/2024 |
11.27
|
7,081,300 | 11.27 | 11.42 | 11.23 | 21,000 | 9,000 | 0.2 | |
30/07/2024 |
11.27
|
3,446,800 | 11.23 | 11.27 | 11.08 | 97,700 | 3,500 | 1.4 | |
29/07/2024 |
11.31
|
2,265,000 | 11.35 | 11.35 | 11.19 | 14,200 | 6,000 | 0.1 | |
26/07/2024 |
11.31
|
2,758,000 | 11.23 | 11.31 | 11.12 | 18,200 | 0 | 0.3 | |
25/07/2024 |
11.19
|
3,918,400 | 11.15 | 11.27 | 11.04 | 2,386,100 | 2,395,500 | -0.1 | |
24/07/2024 |
11.23
|
5,949,300 | 11.08 | 11.23 | 10.92 | 332,100 | 0 | 4.8 | |
23/07/2024 |
11.12
|
8,865,700 | 11.62 | 11.62 | 10.88 | 282,700 | 507,700 | -3.4 | |
22/07/2024 |
11.54
|
11,462,700 | 11.54 | 11.69 | 11.38 | 95,800 | 1,145,700 | -15.8 | |
19/07/2024 |
11.50
|
13,050,600 | 11.35 | 11.58 | 11.27 | 1,351,100 | 1,305,900 | 0.6 | |
18/07/2024 |
11.35
|
4,077,400 | 11.42 | 11.46 | 11.27 | 1,547,900 | 1,644,300 | -1.4 | |
17/07/2024 |
11.38
|
15,604,600 | 11.31 | 11.62 | 11.19 | 203,800 | 91,800 | 1.6 | |
16/07/2024 |
11.23
|
5,668,000 | 11.23 | 11.35 | 11.19 | 26,800 | 3,800 | 0.3 | |
15/07/2024 |
11.23
|
3,901,800 | 11.15 | 11.27 | 11.08 | 443,100 | 0 | 6.4 | |
12/07/2024 |
11.12
|
4,043,100 | 11.04 | 11.15 | 11 | 17,500 | 1,400 | 0.2 | |
11/07/2024 |
11.04
|
3,146,900 | 11.12 | 11.15 | 11.04 | 0 | 0 | 0 | |
10/07/2024 |
11.08
|
7,745,200 | 11.19 | 11.27 | 11.04 | 134,300 | 14,000 | 1.7 | |
09/07/2024 |
11.19
|
3,672,800 | 11.12 | 11.27 | 11.08 | 337,700 | 310,500 | 0.4 | |
08/07/2024 |
11.19
|
3,419,600 | 11.23 | 11.27 | 11.12 | 45,140 | 314,000 | -3.8 | |
05/07/2024 |
11.27
|
2,901,600 | 11.35 | 11.38 | 11.23 | 221,000 | 13,500 | 3.0 | |
04/07/2024 |
11.35
|
4,275,400 | 11.35 | 11.42 | 11.27 | 100,300 | 600 | 1.5 | |
03/07/2024 |
11.35
|
3,526,000 | 11.31 | 11.35 | 11.23 | 1,292,000 | 34,200 | 18.5 | |
02/07/2024 |
11.31
|
4,104,600 | 11.15 | 11.35 | 11.04 | 182,400 | 160,600 | 0.3 | |
01/07/2024 |
11.15
|
3,815,900 | 11 | 11.15 | 10.92 | 1,084,500 | 79,300 | 14.4 | |
28/06/2024 |
11
|
2,372,600 | 11.23 | 11.23 | 10.92 | 6,836,108 | 6,852,308 | -0.2 | |
27/06/2024 |
11.15
|
5,501,900 | 11.04 | 11.31 | 11.04 | 40,326,700 | 40,103,000 | 3.2 | |
26/06/2024 |
10.96
|
2,579,800 | 10.92 | 11.04 | 10.81 | 7,095,900 | 6,959,700 | 1.9 | |
25/06/2024 |
10.96
|
1,755,700 | 10.88 | 11 | 10.85 | 16,776,107 | 16,700,600 | 1.1 | |
24/06/2024 |
10.88
|
5,643,900 | 11.12 | 11.12 | 10.88 | 10,425,600 | 10,812,000 | -5.5 | |
21/06/2024 |
11.12
|
4,553,400 | 11.12 | 11.19 | 11.08 | 841,000 | 2,433,500 | -23.0 | |
20/06/2024 |
11.12
|
4,155,400 | 11.19 | 11.27 | 11.08 | 10,200 | 1,171,900 | -16.8 | |
19/06/2024 |
11.23
|
5,198,700 | 11.23 | 11.27 | 11.08 | 57,300 | 1,734,400 | -24.3 | |
18/06/2024 |
11.23
|
7,523,400 | 11.38 | 11.42 | 11.19 | 98,100 | 2,730,000 | -38.6 | |
17/06/2024 |
11.38
|
4,629,100 | 11.38 | 11.38 | 11.19 | 10,500 | 0 | 0.2 | |
14/06/2024 |
11.38
|
4,989,000 | 11.73 | 11.73 | 11.38 | 28,200 | 17,500 | 0.2 | |
13/06/2024 |
11.69
|
9,859,900 | 11.54 | 11.77 | 11.46 | 0 | 0 | 0 | |
12/06/2024 |
11.50
|
4,360,700 | 11.46 | 11.50 | 11.35 | 33,500 | 2,300 | 0.5 | |
11/06/2024 |
11.42
|
5,060,400 | 11.54 | 11.54 | 11.31 | 12,800 | 12,080 | 0.0 | |
10/06/2024 |
11.46
|
7,026,500 | 11.50 | 11.65 | 11.42 | 21,300 | 1,900 | 0.3 | |
07/06/2024 |
11.38
|
3,918,700 | 11.46 | 11.54 | 11.35 | 4,600 | 9,100 | -0.1 | |
06/06/2024 |
11.38
|
5,939,700 | 11.35 | 11.42 | 11.27 | 75,905 | 23,600 | 0.8 | |
05/06/2024 |
11.31
|
4,825,000 | 11.42 | 11.46 | 11.23 | 6,860,700 | 6,824,100 | 0.5 | |
04/06/2024 |
11.35
|
6,019,600 | 11.38 | 11.50 | 11.31 | 19,900 | 62,269 | -0.6 | |
03/06/2024 |
11.35
|
12,733,800 | 11.08 | 11.50 | 11.04 | 87,300 | 29,708 | 0.8 | |
31/05/2024 |
11
|
3,158,300 | 10.92 | 11 | 10.85 | 11,254,300 | 11,176,700 | 1.1 | |
30/05/2024 |
10.92
|
4,803,800 | 10.88 | 10.92 | 10.73 | 300 | 0 | 0.0 | |
29/05/2024 |
10.92
|
3,051,000 | 11.04 | 11.04 | 10.92 | 7,000,400 | 7,004,400 | -0.1 | |
28/05/2024 |
11.04
|
3,018,500 | 11.04 | 11.04 | 10.92 | 2,400,200 | 2,421,069 | -0.3 | |
27/05/2024 |
11
|
1,566,000 | 10.88 | 11 | 10.88 | 0 | 5,400 | -0.1 | |
24/05/2024 |
10.96
|
7,761,800 | 10.96 | 11.15 | 10.77 | 78,205 | 285,100 | -3.0 | |
23/05/2024 |
11
|
3,521,900 | 11 | 11 | 10.85 | 32,200 | 60,500 | -0.4 | |
22/05/2024 |
11
|
4,967,600 | 11.12 | 11.12 | 10.92 | 93,710 | 22,900 | 1.0 | |
21/05/2024 |
11.08
|
4,464,000 | 11.12 | 11.12 | 10.92 | 16,500 | 35,000 | -0.3 | |
20/05/2024 |
11.12
|
5,601,600 | 11.08 | 11.19 | 11 | 94,600 | 28,600 | 0.9 | |
17/05/2024 |
11
|
4,058,000 | 11.04 | 11.08 | 10.96 | 8,000 | 409,500 | -5.7 | |
16/05/2024 |
11.04
|
7,184,300 | 10.88 | 11.04 | 10.85 | 817,100 | 663,682 | 2.2 | |
15/05/2024 |
10.85
|
3,261,500 | 10.81 | 10.85 | 10.69 | 409,400 | 344,600 | 0.9 | |
14/05/2024 |
10.77
|
3,465,700 | 10.81 | 10.88 | 10.69 | 99,200 | 405,800 | -4.3 | |
13/05/2024 |
10.73
|
2,637,900 | 10.77 | 10.81 | 10.69 | 8,325 | 410,600 | -5.6 | |
10/05/2024 |
10.85
|
4,635,300 | 10.92 | 10.92 | 10.65 | 77,100 | 500,100 | -5.9 | |
09/05/2024 |
10.88
|
4,028,600 | 10.88 | 10.96 | 10.77 | 241,100 | 87,800 | 2.2 | |
08/05/2024 |
10.88
|
4,631,600 | 10.85 | 10.92 | 10.69 | 10,460,000 | 10,816,600 | -5.0 | |
07/05/2024 |
10.88
|
6,248,900 | 10.85 | 11 | 10.69 | 267,900 | 875,000 | -8.5 | |
06/05/2024 |
10.77
|
5,594,700 | 10.54 | 10.77 | 10.46 | 657,800 | 176,000 | 6.7 | |
03/05/2024 |
10.42
|
4,510,300 | 10.54 | 10.58 | 10.38 | 993,800 | 216,200 | 10.6 | |
02/05/2024 |
10.46
|
2,135,400 | 10.46 | 10.50 | 10.38 | 73,400 | 353,000 | -3.8 | |
26/04/2024 |
10.46
|
3,373,000 | 10.38 | 10.50 | 10.35 | 1,260,000 | 318,400 | 12.8 | |
25/04/2024 |
10.42
|
6,244,200 | 10.62 | 10.62 | 10.31 | 684,400 | 1,164,200 | -6.5 |