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) |
-0.65 | -5.42% | 488,155,400 | -1,831,153 | -22.4 |
11.05
12.25
11.35
|
2 tháng
(2024-07-22) |
-1.02 | -8.27% | 944,876,900 | -10,248,940 | -105.8 |
10.85
12.37
11.35
|
3 tháng
(2024-06-20) |
-3.41 | -23.13% | 1,225,756,800 | -15,365,319 | -192.7 |
10.85
14.76
11.35
|
6 tháng
(2024-03-22) |
-5.55 | -32.85% | 2,734,555,500 | -20,528,266 | -289.1 |
10.85
17.62
11.35
|
12 tháng
(2023-09-25) |
-2.53 | -18.25% | 6,530,517,200 | -15,873,106 | -173.7 |
10.11
17.62
11.35
|
24 tháng
(2022-09-29) |
4.57 | 67.31% | 10,766,930,300 | 9,875,762 | 241.0 |
3.86
17.62
11.35
|
36 tháng
(2021-10-04) |
2.56 | 29.17% | 12,361,889,200 | 7,175,762 | 172.6 |
3.86
18.32
11.35
|
60 tháng
(2019-10-15) |
9.60 | 550.42% | 13,508,185,673 | 11,330,054 | 323.1 |
1.40
18.32
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
11.35
|
15,519,400 | 11.35 | 11.60 | 11.30 | 9,358 | 707,700 | -8.0 | |
17/09/2024 |
11.30
|
10,040,600 | 11.05 | 11.30 | 11.05 | 72,300 | 453,600 | -4.3 | |
16/09/2024 |
11.05
|
12,148,800 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 | |
13/09/2024 |
11.30
|
11,841,900 | 11.40 | 11.50 | 11.25 | 711,600 | 83,500 | 7.1 | |
12/09/2024 |
11.25
|
8,021,600 | 11.50 | 11.55 | 11.25 | 42,700 | 0 | 0.5 | |
11/09/2024 |
11.30
|
14,810,100 | 11.35 | 11.50 | 11.15 | 529,735 | 47,300 | 5.4 | |
10/09/2024 |
11.35
|
21,326,400 | 11.80 | 11.80 | 11.25 | 1,091,056 | 366,886 | 8.2 | |
09/09/2024 |
11.65
|
14,059,000 | 11.80 | 11.80 | 11.55 | 66,200 | 825,700 | -8.9 | |
06/09/2024 |
11.80
|
17,922,300 | 11.90 | 11.95 | 11.65 | 29,297 | 146,300 | -1.4 | |
05/09/2024 |
11.90
|
20,041,100 | 12.15 | 12.20 | 11.80 | 406,909 | 15,000 | 4.7 | |
04/09/2024 |
12
|
20,352,200 | 11.90 | 12.10 | 11.85 | 1,139,000 | 29,600 | 13.3 | |
30/08/2024 |
12.15
|
40,942,100 | 12.20 | 12.20 | 11.90 | 202,713 | 31,200 | 2.1 | |
29/08/2024 |
12.15
|
54,515,500 | 12.10 | 12.35 | 11.90 | 51,600 | 16,100 | 0.4 | |
28/08/2024 |
12.05
|
36,321,300 | 11.95 | 12.05 | 11.65 | 45,600 | 609,535 | -6.7 | |
27/08/2024 |
11.90
|
26,442,400 | 12.10 | 12.15 | 11.80 | 2,800 | 1,317,200 | -15.7 | |
26/08/2024 |
12.15
|
31,266,200 | 12.30 | 12.40 | 12.05 | 4,100 | 56,700 | -0.6 | |
23/08/2024 |
12.15
|
28,508,900 | 12.15 | 12.25 | 11.90 | 14,400 | 273,400 | -3.1 | |
22/08/2024 |
12.15
|
18,601,500 | 12.25 | 12.25 | 12.05 | 69,900 | 356,320 | -3.5 | |
21/08/2024 |
12.25
|
22,595,700 | 12.10 | 12.25 | 11.95 | 26,000 | 356,000 | -4.0 | |
20/08/2024 |
12.15
|
37,741,700 | 12 | 12.35 | 11.75 | 152,500 | 254,800 | -1.3 | |
19/08/2024 |
12
|
25,136,700 | 12.20 | 12.25 | 11.85 | 3,920 | 556,000 | -6.6 | |
16/08/2024 |
11.95
|
55,165,900 | 11.25 | 11.95 | 11.20 | 404,300 | 735,093 | -3.8 | |
15/08/2024 |
11.20
|
15,148,700 | 11.15 | 11.20 | 10.90 | 308,200 | 209,500 | 1.1 | |
14/08/2024 |
11.10
|
17,980,300 | 11.45 | 11.45 | 11.05 | 555,300 | 436,897 | 1.3 | |
13/08/2024 |
11.35
|
15,174,500 | 11.50 | 11.50 | 11.15 | 638,900 | 5,100 | 7.2 | |
12/08/2024 |
11.50
|
13,020,800 | 11.40 | 11.50 | 11.30 | 815,070 | 195,700 | 7.0 | |
09/08/2024 |
11.35
|
21,616,400 | 11.30 | 11.45 | 11.15 | 147,100 | 321,600 | -2.0 | |
08/08/2024 |
11.10
|
11,727,900 | 11 | 11.35 | 11 | 113,900 | 604,600 | -5.5 | |
07/08/2024 |
11.15
|
11,779,100 | 11.25 | 11.25 | 10.95 | 54,500 | 1,111,200 | -11.7 | |
06/08/2024 |
11.15
|
15,203,300 | 11.15 | 11.25 | 10.85 | 52,420 | 283,500 | -2.5 | |
05/08/2024 |
10.85
|
24,602,800 | 11.15 | 11.50 | 10.75 | 192,400 | 356,287 | -1.8 | |
02/08/2024 |
11.50
|
24,816,400 | 11.10 | 11.55 | 11 | 800,470 | 4,748,800 | -44.5 | |
01/08/2024 |
11.15
|
32,787,900 | 11.55 | 11.55 | 10.90 | 1,237,300 | 7,532,700 | -71.3 | |
31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
31/07/2024 |
11.25
|
28,663,500 | 11.25 | 11.25 | 11.10 | 25,186 | 1,073,700 | -11.8 | |
30/07/2024 |
11.07
|
39,949,300 | 11.66 | 11.66 | 11.07 | 1,918,000 | 2,933,500 | -13.9 | |
29/07/2024 |
11.66
|
22,024,400 | 11.66 | 11.91 | 11.62 | 5,016,200 | 510,400 | 63.2 | |
26/07/2024 |
11.58
|
20,236,800 | 11.91 | 11.91 | 11.45 | 1,490,250 | 2,917,016 | -19.9 | |
25/07/2024 |
11.79
|
9,187,300 | 12.16 | 12.16 | 11.74 | 28,200 | 1,309,400 | -18.2 | |
24/07/2024 |
12.16
|
18,622,400 | 11.37 | 12.21 | 11.37 | 1,232,438 | 354,400 | 12.0 | |
23/07/2024 |
11.70
|
31,441,600 | 12.54 | 12.58 | 11.66 | 1,162,472 | 202,200 | 13.5 | |
22/07/2024 |
12.37
|
27,572,200 | 12.92 | 13.04 | 12.37 | 1,259,200 | 28,000 | 18.4 | |
19/07/2024 |
13.25
|
55,222,400 | 14.14 | 14.18 | 13.25 | 438,250 | 1,849,400 | -23.5 | |
18/07/2024 |
14.22
|
7,969,300 | 14.01 | 14.22 | 13.76 | 16,900 | 141,500 | -2.1 | |
17/07/2024 |
13.93
|
14,003,900 | 14.34 | 14.43 | 13.80 | 49,700 | 815,200 | -12.9 | |
16/07/2024 |
14.18
|
8,490,500 | 14.22 | 14.43 | 14.14 | 125,200 | 4,000 | 2.1 | |
15/07/2024 |
14.14
|
5,485,800 | 14.22 | 14.26 | 14.09 | 246,225 | 0 | 4.2 | |
12/07/2024 |
14.14
|
9,459,200 | 14.47 | 14.51 | 14.14 | 8,510 | 47,500 | -0.7 | |
11/07/2024 |
14.43
|
9,638,400 | 14.39 | 14.51 | 14.30 | 0 | 0 | 0 | |
10/07/2024 |
14.26
|
6,093,700 | 14.47 | 14.51 | 14.26 | 15,300 | 88,900 | -1.3 | |
09/07/2024 |
14.47
|
13,005,100 | 14.09 | 14.51 | 14.09 | 657,400 | 83,200 | 9.9 | |
08/07/2024 |
14.09
|
6,437,900 | 14.22 | 14.30 | 14.05 | 9,000 | 239,700 | -3.9 | |
05/07/2024 |
14.09
|
6,754,800 | 14.26 | 14.26 | 14.01 | 12,800 | 3,418 | 0.2 | |
04/07/2024 |
14.22
|
6,217,500 | 14.34 | 14.51 | 14.18 | 20,400 | 30,700 | -0.2 | |
03/07/2024 |
14.30
|
7,895,700 | 14.14 | 14.39 | 14.14 | 64,000 | 31,300 | 0.6 | |
02/07/2024 |
14.14
|
5,463,100 | 14.01 | 14.14 | 13.97 | 18,000 | 64,800 | -0.8 | |
01/07/2024 |
13.93
|
6,408,700 | 13.84 | 13.97 | 13.63 | 329,200 | 348,500 | -0.3 | |
28/06/2024 |
13.76
|
15,197,200 | 14.09 | 14.18 | 13.59 | 45,250 | 1,645,018 | -26.4 | |
27/06/2024 |
14.09
|
7,150,700 | 14.09 | 14.22 | 13.97 | 29,300 | 106,800 | -1.3 | |
26/06/2024 |
14.09
|
7,789,700 | 14.09 | 14.30 | 14.01 | 2,400 | 242,639 | -4.0 | |
25/06/2024 |
14.09
|
10,805,700 | 14.09 | 14.22 | 13.97 | 927,200 | 421,839 | 8.5 | |
24/06/2024 |
14.01
|
33,192,500 | 14.68 | 14.76 | 13.93 | 533,900 | 447,900 | 1.4 | |
21/06/2024 |
14.68
|
15,258,900 | 14.81 | 14.93 | 14.68 | 18,800 | 1,345,300 | -23.3 | |
20/06/2024 |
14.76
|
22,939,200 | 15.23 | 15.23 | 14.76 | 40,200 | 766,700 | -13.0 | |
19/06/2024 |
15.14
|
15,750,500 | 15.27 | 15.35 | 15.10 | 2,800 | 688,000 | -12.4 | |
18/06/2024 |
15.27
|
13,424,600 | 15.39 | 15.48 | 15.23 | 2,400 | 119,300 | -2.1 | |
17/06/2024 |
15.27
|
17,129,000 | 15.27 | 15.44 | 15.14 | 12,000 | 757,500 | -13.6 | |
14/06/2024 |
15.27
|
32,262,000 | 15.98 | 16.11 | 15.27 | 114,400 | 52,900 | 1.1 | |
13/06/2024 |
15.85
|
15,162,300 | 16.11 | 16.15 | 15.85 | 0 | 0 | 0 | |
12/06/2024 |
15.98
|
50,539,200 | 15.48 | 16.15 | 15.44 | 954,566 | 727,922 | 4.1 | |
11/06/2024 |
15.39
|
17,089,900 | 15.39 | 15.44 | 15.18 | 313,300 | 1,506,000 | -21.7 | |
10/06/2024 |
15.31
|
14,502,000 | 15.23 | 15.48 | 15.18 | 49,730 | 1,213,200 | -21.2 | |
07/06/2024 |
15.14
|
12,232,300 | 15.27 | 15.31 | 15.14 | 210,800 | 105,800 | 1.9 | |
06/06/2024 |
15.18
|
11,665,700 | 15.27 | 15.39 | 15.10 | 48,600 | 7,657 | 0.7 | |
05/06/2024 |
15.23
|
13,273,400 | 15.44 | 15.52 | 15.23 | 7,300 | 280,760 | -5.0 | |
04/06/2024 |
15.31
|
17,645,100 | 15.44 | 15.65 | 15.31 | 8,200 | 54,100 | -0.8 | |
03/06/2024 |
15.39
|
23,339,400 | 15.27 | 15.52 | 15.27 | 907,007 | 47,300 | 15.8 | |
31/05/2024 |
15.10
|
16,869,900 | 15.02 | 15.31 | 15.02 | 64,600 | 502,900 | -8.0 | |
30/05/2024 |
15.02
|
21,945,200 | 14.89 | 15.14 | 14.72 | 6,600 | 233,700 | -4.0 | |
29/05/2024 |
15.10
|
18,816,300 | 15.23 | 15.44 | 15.02 | 15,600 | 528,100 | -9.3 | |
28/05/2024 |
15.23
|
15,171,500 | 15.10 | 15.27 | 15.02 | 21,000 | 137,375 | -2.1 | |
27/05/2024 |
15.02
|
11,674,100 | 14.85 | 15.06 | 14.68 | 156,345 | 191,400 | -0.7 | |
24/05/2024 |
14.85
|
34,730,400 | 15.23 | 15.31 | 14.64 | 297,400 | 4,298,400 | -71.9 | |
23/05/2024 |
15.44
|
29,132,500 | 15.23 | 15.44 | 14.81 | 102,100 | 1,164,800 | -19.2 | |
22/05/2024 |
15.27
|
28,465,200 | 15.39 | 15.73 | 15.18 | 29,000 | 475,074 | -8.2 | |
21/05/2024 |
15.35
|
20,781,800 | 15.31 | 15.44 | 15.06 | 6,100 | 109,996 | -1.9 | |
20/05/2024 |
15.31
|
22,182,800 | 15.52 | 15.60 | 15.31 | 32,700 | 177,100 | -2.7 | |
17/05/2024 |
15.31
|
20,800,900 | 15.27 | 15.48 | 15.14 | 2,231 | 668,000 | -12.1 | |
16/05/2024 |
15.23
|
27,146,500 | 15.18 | 15.39 | 15.10 | 122,500 | 578,084 | -8.3 | |
15/05/2024 |
14.97
|
27,860,800 | 14.68 | 15.23 | 14.68 | 106,300 | 202,500 | -1.8 | |
14/05/2024 |
14.68
|
9,984,700 | 14.76 | 14.89 | 14.64 | 38,125 | 172,900 | -2.4 | |
13/05/2024 |
14.72
|
17,701,600 | 14.76 | 14.93 | 14.60 | 89,300 | 138,400 | -0.9 | |
10/05/2024 |
14.72
|
18,466,000 | 14.60 | 14.76 | 14.39 | 579,100 | 87,549 | 8.5 | |
09/05/2024 |
14.47
|
17,253,400 | 14.76 | 14.85 | 14.43 | 42,500 | 1,733,600 | -29.6 | |
08/05/2024 |
14.68
|
22,962,200 | 14.51 | 14.89 | 14.39 | 441,543 | 465,200 | -0.5 | |
07/05/2024 |
14.68
|
14,662,100 | 14.76 | 14.81 | 14.55 | 230,131 | 126,400 | 1.8 | |
06/05/2024 |
14.76
|
28,662,500 | 14.26 | 14.81 | 14.18 | 1,919,900 | 93,500 | 31.6 | |
03/05/2024 |
14.09
|
14,412,500 | 14.26 | 14.34 | 14.01 | 91,900 | 58,200 | 0.6 | |
02/05/2024 |
14.05
|
11,509,400 | 14.14 | 14.22 | 13.93 | 143,192 | 223,500 | -1.4 | |
26/04/2024 |
14.14
|
16,459,000 | 14.01 | 14.34 | 14.01 | 41,400 | 280,600 | -4.0 | |
25/04/2024 |
14.34
|
15,161,200 | 14.39 | 14.43 | 14.18 | 57,300 | 917,600 | -14.7 |