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) |
-0.48 | -4% | 33,274,000 | -10,620,430 | -146.5 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,090,700 | -15,854,767 | -223.7 |
11.30
12.67
11.60
|
3 tháng
(2024-06-20) |
-0.69 | -5.63% | 106,574,800 | -19,325,967 | -274.5 |
11.30
12.67
11.60
|
6 tháng
(2024-03-22) |
-0.73 | -5.95% | 241,477,800 | -20,456,790 | -288.5 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,445,000 | -4,827,839 | -62.5 |
10.08
13.25
11.60
|
24 tháng
(2022-09-29) |
3.10 | 36.47% | 889,539,600 | -9,191,507 | -135.1 |
6.83
13.25
11.60
|
36 tháng
(2021-10-04) |
-1.23 | -9.61% | 1,587,774,100 | -13,904,157 | -220.7 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,111,000 | 9,804,743 | 441.3 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.60
|
1,052,600 | 11.60 | 11.65 | 11.45 | 30,000 | 105,100 | -0.9 | |
17/09/2024 |
11.60
|
859,500 | 11.45 | 11.60 | 11.30 | 3,800 | 104,000 | -1.1 | |
16/09/2024 |
11.35
|
907,200 | 11.40 | 11.50 | 11.35 | 0 | 0 | 0 | |
13/09/2024 |
11.40
|
472,500 | 11.40 | 11.45 | 11.35 | 1,000 | 47,100 | -0.5 | |
12/09/2024 |
11.40
|
563,400 | 11.40 | 11.45 | 11.35 | 0 | 55,000 | -0.6 | |
11/09/2024 |
11.30
|
1,647,400 | 11.50 | 11.60 | 11.30 | 900 | 1,010,400 | -11.5 | |
10/09/2024 |
11.50
|
633,900 | 11.65 | 11.70 | 11.50 | 130 | 23,937 | -0.3 | |
09/09/2024 |
11.60
|
483,500 | 11.60 | 11.65 | 11.55 | 0 | 91,300 | -1.1 | |
06/09/2024 |
11.60
|
886,400 | 11.70 | 11.70 | 11.55 | 100 | 68,100 | -0.8 | |
05/09/2024 |
11.70
|
1,094,400 | 11.80 | 11.90 | 11.65 | 9,100 | 567,260 | -6.6 | |
04/09/2024 |
11.75
|
1,275,900 | 11.80 | 11.85 | 11.65 | 2,500 | 205,600 | -2.4 | |
30/08/2024 |
11.90
|
771,800 | 12.10 | 12.10 | 11.90 | 3,000 | 52,160 | -0.6 | |
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
29/08/2024 |
12
|
2,207,500 | 12.05 | 12.20 | 12 | 2,220 | 220,280 | -2.6 | |
28/08/2024 |
11.96
|
2,486,000 | 11.88 | 12 | 11.88 | 78,507 | 501,000 | -6.0 | |
27/08/2024 |
11.88
|
3,111,700 | 12.04 | 12.08 | 11.88 | 25,000 | 1,810,850 | -25.6 | |
26/08/2024 |
12.04
|
2,278,800 | 12.13 | 12.13 | 12.04 | 12,200 | 1,237,700 | -17.8 | |
23/08/2024 |
12.08
|
3,507,400 | 12.17 | 12.25 | 12.04 | 88,700 | 1,526,800 | -20.9 | |
22/08/2024 |
12.08
|
3,222,400 | 12.13 | 12.25 | 12.04 | 56,700 | 2,274,100 | -32.2 | |
21/08/2024 |
12.08
|
2,132,200 | 12.08 | 12.08 | 12 | 128,200 | 779,400 | -9.4 | |
20/08/2024 |
12.04
|
2,607,100 | 12.08 | 12.17 | 12 | 584,100 | 897,500 | -4.5 | |
19/08/2024 |
12.08
|
1,072,400 | 12.17 | 12.17 | 12 | 57,400 | 136,400 | -1.1 | |
16/08/2024 |
12.04
|
3,355,100 | 12.17 | 12.21 | 12 | 182,900 | 751,100 | -8.2 | |
15/08/2024 |
12
|
459,700 | 12.13 | 12.13 | 12 | 0 | 147,300 | -2.1 | |
14/08/2024 |
12.13
|
903,900 | 12.13 | 12.17 | 12.04 | 788,400 | 728,800 | 0.9 | |
13/08/2024 |
12.08
|
2,146,900 | 12.13 | 12.25 | 12 | 400 | 373,300 | -5.4 | |
12/08/2024 |
12.13
|
1,118,800 | 12 | 12.17 | 12 | 0 | 575,800 | -8.4 | |
09/08/2024 |
12.04
|
1,179,900 | 11.96 | 12.13 | 11.92 | 54,200 | 271,400 | -3.1 | |
08/08/2024 |
11.92
|
1,672,500 | 11.75 | 11.96 | 11.71 | 43,400 | 150,300 | -1.5 | |
07/08/2024 |
11.88
|
1,611,800 | 11.83 | 11.96 | 11.63 | 75,400 | 10,700 | 0.9 | |
06/08/2024 |
11.83
|
1,963,300 | 11.50 | 11.88 | 11.38 | 359,400 | 28,600 | 4.7 | |
05/08/2024 |
11.54
|
2,718,200 | 12.08 | 12.08 | 11.46 | 15,000 | 38,050 | -0.3 | |
02/08/2024 |
12.21
|
2,466,800 | 11.92 | 12.21 | 11.83 | 99,800 | 100 | 1.4 | |
01/08/2024 |
12.04
|
1,048,800 | 12.13 | 12.13 | 11.96 | 53,500 | 31,700 | 0.3 | |
31/07/2024 |
12.08
|
3,239,900 | 12.25 | 12.25 | 12 | 13,900 | 413,700 | -5.8 | |
30/07/2024 |
12.33
|
3,559,000 | 12.42 | 12.54 | 12.29 | 0 | 286,600 | -4.3 | |
29/07/2024 |
12.42
|
2,063,300 | 12.29 | 12.50 | 12.25 | 1,200 | 347,200 | -5.1 | |
26/07/2024 |
12.33
|
2,371,500 | 12.08 | 12.33 | 12.04 | 17,400 | 544,400 | -7.7 | |
25/07/2024 |
12.13
|
1,259,700 | 12.13 | 12.17 | 12 | 1,100 | 437,000 | -6.3 | |
24/07/2024 |
12.17
|
1,592,000 | 12 | 12.25 | 11.96 | 47,600 | 386,100 | -4.9 | |
23/07/2024 |
12.08
|
4,910,100 | 12.67 | 12.71 | 11.79 | 38,800 | 574,387 | -8.0 | |
22/07/2024 |
12.67
|
3,175,500 | 12.67 | 12.71 | 12.42 | 15,800 | 946,000 | -14.0 | |
19/07/2024 |
12.58
|
5,722,700 | 12.13 | 12.79 | 12 | 815,700 | 1,720,700 | -13.5 | |
18/07/2024 |
12.13
|
1,014,000 | 12.21 | 12.21 | 12.04 | 60,000 | 341,100 | -4.1 | |
17/07/2024 |
12.08
|
2,655,800 | 12.08 | 12.33 | 12.04 | 51,500 | 411,300 | -5.2 | |
16/07/2024 |
12.04
|
1,298,900 | 12 | 12.13 | 12 | 400 | 398,200 | -5.8 | |
15/07/2024 |
12
|
636,600 | 12.08 | 12.17 | 12 | 600 | 185,900 | -2.7 | |
12/07/2024 |
12.04
|
1,110,100 | 12.08 | 12.17 | 12.04 | 1,000 | 282,900 | -4.1 | |
11/07/2024 |
12.13
|
979,400 | 12.17 | 12.21 | 12.08 | 0 | 0 | 0 | |
10/07/2024 |
12.21
|
1,482,300 | 12.13 | 12.21 | 12.04 | 0 | 320,700 | -4.7 | |
09/07/2024 |
12.08
|
1,782,200 | 12.08 | 12.17 | 11.96 | 123,150 | 207,500 | -1.2 | |
08/07/2024 |
12.21
|
1,636,900 | 12.21 | 12.21 | 11.96 | 4,200 | 200,100 | -2.8 | |
05/07/2024 |
12.21
|
1,299,200 | 12.17 | 12.21 | 11.96 | 10,000 | 221,000 | -3.1 | |
04/07/2024 |
12.04
|
1,467,800 | 12.13 | 12.29 | 12.04 | 11,000 | 476,900 | -6.8 | |
03/07/2024 |
12
|
742,200 | 12.08 | 12.08 | 11.96 | 0 | 4,200 | -0.1 | |
02/07/2024 |
12
|
735,400 | 11.96 | 12.04 | 11.92 | 0 | 10,000 | -0.1 | |
01/07/2024 |
11.92
|
703,800 | 11.75 | 11.92 | 11.75 | 0 | 41,100 | -0.6 | |
28/06/2024 |
11.75
|
1,009,800 | 11.92 | 11.96 | 11.75 | 155,600 | 22,200 | 1.9 | |
27/06/2024 |
11.92
|
693,400 | 11.92 | 11.92 | 11.83 | 79,900 | 100 | 1.1 | |
26/06/2024 |
11.92
|
1,090,500 | 12.08 | 12.08 | 11.79 | 20,900 | 25,850 | -0.1 | |
25/06/2024 |
12.13
|
805,000 | 11.92 | 12.13 | 11.92 | 6,500 | 125,600 | -1.7 | |
24/06/2024 |
11.92
|
2,008,400 | 12.08 | 12.25 | 11.79 | 174,200 | 109,900 | 0.9 | |
21/06/2024 |
12.08
|
1,209,100 | 12.29 | 12.33 | 12.04 | 129,600 | 20,900 | 1.6 | |
20/06/2024 |
12.29
|
400,600 | 12.33 | 12.50 | 12.25 | 17,200 | 6,500 | 0.2 | |
19/06/2024 |
12.33
|
2,071,200 | 12.42 | 12.50 | 12.08 | 108,700 | 3,300 | 1.6 | |
18/06/2024 |
12.42
|
916,200 | 12.50 | 12.50 | 12.42 | 81,000 | 762 | 1.2 | |
17/06/2024 |
12.42
|
2,824,200 | 12.67 | 12.75 | 12.29 | 323,900 | 17,500 | 4.6 | |
14/06/2024 |
12.67
|
2,030,100 | 13.04 | 13.04 | 12.67 | 20,000 | 246,500 | -3.5 | |
13/06/2024 |
13
|
3,932,300 | 12.83 | 13.04 | 12.83 | 0 | 0 | 0 | |
12/06/2024 |
12.83
|
2,128,600 | 12.67 | 12.83 | 12.63 | 300,000 | 210,600 | 1.4 | |
11/06/2024 |
12.67
|
1,488,300 | 12.71 | 12.83 | 12.67 | 253,700 | 158,562 | 1.5 | |
10/06/2024 |
12.79
|
2,293,100 | 12.88 | 12.96 | 12.75 | 165,700 | 202,600 | -0.6 | |
07/06/2024 |
12.88
|
3,402,200 | 12.71 | 12.92 | 12.63 | 102,500 | 234,500 | -2.0 | |
06/06/2024 |
12.71
|
1,740,200 | 12.83 | 12.88 | 12.63 | 265,500 | 227,200 | 0.6 | |
05/06/2024 |
12.83
|
5,548,200 | 12.67 | 13.04 | 12.58 | 697,700 | 223,700 | 7.3 | |
04/06/2024 |
12.67
|
4,149,300 | 12.75 | 12.79 | 12.63 | 4,000 | 21,575 | -0.3 | |
03/06/2024 |
12.75
|
8,778,300 | 12.29 | 12.79 | 12.25 | 1,080,300 | 232,200 | 12.9 | |
31/05/2024 |
12.29
|
1,874,200 | 12.21 | 12.33 | 12.08 | 2,400 | 3,600 | -0.0 | |
30/05/2024 |
12.21
|
1,718,000 | 12.04 | 12.21 | 11.96 | 53,200 | 200,100 | -2.1 | |
29/05/2024 |
12.08
|
2,110,200 | 12.25 | 12.29 | 12.08 | 0 | 301,850 | -4.4 | |
28/05/2024 |
12.25
|
2,234,200 | 12.13 | 12.29 | 12.13 | 11,200 | 34,137 | -0.3 | |
27/05/2024 |
12.13
|
1,329,400 | 12 | 12.13 | 12 | 28,000 | 50,000 | -0.3 | |
24/05/2024 |
12.04
|
3,739,300 | 12.04 | 12.29 | 12 | 18,800 | 223,900 | -3.0 | |
23/05/2024 |
12.08
|
1,725,400 | 12 | 12.08 | 11.96 | 3,700 | 200 | 0.1 | |
22/05/2024 |
12
|
1,349,700 | 12 | 12.13 | 11.96 | 91,200 | 138,900 | -0.7 | |
21/05/2024 |
12
|
2,417,300 | 12.13 | 12.17 | 11.88 | 50,000 | 338,350 | -4.2 | |
20/05/2024 |
12.13
|
2,035,400 | 12.50 | 12.50 | 12.08 | 4,000 | 386,300 | -5.6 | |
17/05/2024 |
12.08
|
1,821,300 | 12.13 | 12.21 | 11.96 | 217,200 | 280,700 | -0.9 | |
16/05/2024 |
12.08
|
3,752,200 | 11.63 | 12.08 | 11.58 | 453,800 | 507,937 | -0.7 | |
15/05/2024 |
11.54
|
1,430,900 | 11.54 | 11.63 | 11.50 | 863,900 | 863,200 | 0.0 | |
14/05/2024 |
11.50
|
960,700 | 11.54 | 11.67 | 11.50 | 0 | 186,350 | -2.6 | |
13/05/2024 |
11.54
|
1,012,000 | 11.63 | 11.63 | 11.46 | 0 | 192,200 | -2.7 | |
10/05/2024 |
11.58
|
932,700 | 11.71 | 11.71 | 11.54 | 1,700 | 167,800 | -2.3 | |
09/05/2024 |
11.67
|
1,499,400 | 11.63 | 11.75 | 11.50 | 3,700 | 330,200 | -4.5 | |
08/05/2024 |
11.71
|
1,059,000 | 11.71 | 11.71 | 11.54 | 5,800 | 186,300 | -2.5 | |
07/05/2024 |
11.75
|
1,058,500 | 11.67 | 11.75 | 11.58 | 4,300 | 95,200 | -1.3 | |
06/05/2024 |
11.63
|
1,686,500 | 11.54 | 11.71 | 11.50 | 186,000 | 311,100 | -1.7 | |
03/05/2024 |
11.42
|
1,506,800 | 11.42 | 11.54 | 11.38 | 531,000 | 244,700 | 3.9 | |
02/05/2024 |
11.38
|
747,500 | 11.38 | 11.42 | 11.25 | 111,500 | 133,000 | -0.3 | |
26/04/2024 |
11.38
|
1,076,700 | 11.29 | 11.46 | 11.29 | 103,700 | 186,000 | -1.1 | |
25/04/2024 |
11.33
|
2,037,600 | 11.54 | 11.63 | 11.25 | 324,500 | 168,000 | 2.2 |