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 | 0.78% | 8,174,500 | -80,618 | -1.0 |
12.70
13.50
12.85
|
2 tháng
(2024-07-22) |
-1.20 | -8.54% | 17,104,700 | -44,318 | -0.6 |
12
14.05
12.85
|
3 tháng
(2024-06-20) |
-1.91 | -12.95% | 30,572,500 | -74,317 | -1.1 |
12
14.95
12.85
|
6 tháng
(2024-03-22) |
-3.05 | -19.21% | 86,171,700 | -90,343 | -1.6 |
12
16.10
12.85
|
12 tháng
(2023-09-25) |
-5.91 | -31.51% | 245,740,200 | -44,943 | -0.6 |
12
18.76
12.85
|
24 tháng
(2022-09-29) |
-8 | -38.36% | 737,046,500 | -144,217 | 5.8 |
10.27
21.81
12.85
|
36 tháng
(2021-10-04) |
-23.33 | -64.48% | 935,960,900 | -842,986 | -0.4 |
10.27
52.10
12.85
|
60 tháng
(2019-10-15) |
5.01 | 63.93% | 1,178,028,600 | -557,246 | -17.9 |
5.89
52.10
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
12.85
|
300,000 | 12.95 | 12.95 | 12.70 | 11,800 | 8,200 | 0.0 | |
17/09/2024 |
12.85
|
185,100 | 12.70 | 12.85 | 12.60 | 0 | 0 | 0 | |
16/09/2024 |
12.70
|
187,400 | 12.85 | 12.85 | 12.60 | 0 | 0 | 0 | |
13/09/2024 |
12.75
|
262,500 | 12.90 | 12.90 | 12.65 | 12,000 | 0 | 0.2 | |
12/09/2024 |
12.85
|
232,400 | 13.05 | 13.05 | 12.80 | 0 | 16,800 | -0.2 | |
11/09/2024 |
12.95
|
316,000 | 12.95 | 12.95 | 12.60 | 0 | 39,800 | -0.5 | |
10/09/2024 |
12.95
|
391,000 | 13.30 | 13.30 | 12.80 | 0 | 106,500 | -1.4 | |
09/09/2024 |
13.20
|
451,400 | 13.35 | 13.35 | 13 | 16,800 | 40,000 | -0.3 | |
06/09/2024 |
13.35
|
506,500 | 13.30 | 13.40 | 13 | 0 | 27,100 | -0.4 | |
05/09/2024 |
13.40
|
441,800 | 13.70 | 13.70 | 13.30 | 0 | 363 | -0.0 | |
04/09/2024 |
13.50
|
882,300 | 13.15 | 13.50 | 12.80 | 176,000 | 2,700 | 2.3 | |
30/08/2024 |
13.15
|
466,500 | 13.05 | 13.20 | 12.90 | 33,200 | 2,400 | 0.4 | |
29/08/2024 |
13
|
351,700 | 12.95 | 13.05 | 12.75 | 0 | 16,300 | -0.2 | |
28/08/2024 |
12.95
|
369,500 | 13.05 | 13.05 | 12.75 | 2,700 | 13,500 | -0.1 | |
27/08/2024 |
12.95
|
293,600 | 12.90 | 13 | 12.80 | 2,000 | 36,800 | -0.4 | |
26/08/2024 |
12.90
|
253,200 | 13.20 | 13.20 | 12.90 | 8,300 | 25,500 | -0.2 | |
23/08/2024 |
13
|
446,000 | 13 | 13.10 | 12.80 | 6,000 | 44,700 | -0.5 | |
22/08/2024 |
12.95
|
298,400 | 13.25 | 13.25 | 12.90 | 0 | 31,100 | -0.4 | |
21/08/2024 |
13.15
|
565,400 | 12.85 | 13.30 | 12.85 | 23,100 | 4,955 | 0.2 | |
20/08/2024 |
12.85
|
623,100 | 12.65 | 12.95 | 12.60 | 32,700 | 0 | 0.4 | |
19/08/2024 |
12.75
|
350,700 | 12.75 | 13 | 12.70 | 11,600 | 100 | 0.1 | |
16/08/2024 |
12.75
|
561,400 | 12.35 | 12.85 | 12.20 | 83,400 | 2,000 | 1.0 | |
15/08/2024 |
12.30
|
238,600 | 12.45 | 12.45 | 12.05 | 5,700 | 4,700 | 0.0 | |
14/08/2024 |
12.45
|
171,200 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
13/08/2024 |
12.45
|
274,000 | 12.60 | 12.60 | 12.25 | 2,000 | 1,000 | 0.0 | |
12/08/2024 |
12.55
|
476,200 | 12.45 | 12.60 | 11.85 | 4,800 | 4,600 | 0.0 | |
09/08/2024 |
12.65
|
427,800 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 | |
08/08/2024 |
12.50
|
463,800 | 12.30 | 12.50 | 12.15 | 1,000 | 0 | 0.0 | |
07/08/2024 |
12.35
|
520,100 | 12 | 12.35 | 11.95 | 4,600 | 1,900 | 0.0 | |
06/08/2024 |
12.05
|
434,700 | 12.40 | 12.40 | 11.70 | 500 | 0 | 0.0 | |
05/08/2024 |
12
|
765,500 | 12.55 | 12.85 | 12 | 0 | 12,500 | -0.2 | |
02/08/2024 |
12.90
|
374,300 | 12.65 | 12.90 | 12.50 | 1,900 | 14,100 | -0.2 | |
01/08/2024 |
12.65
|
742,800 | 13.45 | 13.60 | 12.60 | 400 | 33,300 | -0.4 | |
31/07/2024 |
13.45
|
583,600 | 13.55 | 13.65 | 13.35 | 6,400 | 6,500 | -0.0 | |
30/07/2024 |
13.70
|
409,300 | 13.85 | 13.85 | 13.50 | 20,500 | 0 | 0.3 | |
29/07/2024 |
13.80
|
304,100 | 13.75 | 13.95 | 13.70 | 13,000 | 4,200 | 0.1 | |
26/07/2024 |
13.75
|
346,400 | 13.75 | 13.80 | 13.55 | 600 | 600 | -0.0 | |
25/07/2024 |
13.75
|
248,100 | 13.80 | 13.80 | 13.55 | 0 | 0 | 0 | |
24/07/2024 |
13.80
|
418,400 | 13.60 | 13.90 | 13.35 | 0 | 29,500 | -0.4 | |
23/07/2024 |
13.80
|
507,200 | 14.05 | 14.20 | 13.70 | 31,000 | 9,100 | 0.3 | |
22/07/2024 |
14.05
|
662,700 | 14.25 | 14.35 | 13.75 | 0 | 15,500 | -0.2 | |
19/07/2024 |
14.35
|
484,800 | 14.55 | 14.65 | 14.15 | 0 | 24,500 | -0.4 | |
18/07/2024 |
14.60
|
487,700 | 14.35 | 14.60 | 14.10 | 6,000 | 6,900 | -0.0 | |
17/07/2024 |
14.30
|
749,300 | 15 | 15 | 14 | 27,200 | 26,400 | -0.0 | |
16/07/2024 |
14.80
|
701,000 | 14.80 | 15.10 | 14.70 | 14,500 | 20,700 | -0.1 | |
15/07/2024 |
14.75
|
327,000 | 14.65 | 14.85 | 14.55 | 7,300 | 3,600 | 0.1 | |
12/07/2024 |
14.60
|
720,900 | 14.95 | 15.05 | 14.35 | 31,501 | 130,100 | -1.5 | |
11/07/2024 |
14.90
|
526,200 | 15 | 15.10 | 14.75 | 0 | 0 | 0 | |
10/07/2024 |
14.85
|
878,300 | 14.85 | 15.20 | 14.80 | 2,500 | 50,200 | -0.7 | |
09/07/2024 |
14.80
|
1,152,500 | 14.25 | 14.85 | 14.20 | 172,200 | 14,600 | 2.3 | |
08/07/2024 |
14.25
|
503,800 | 14.25 | 14.45 | 14.05 | 0 | 44,600 | -0.6 | |
05/07/2024 |
14.20
|
602,200 | 14.35 | 14.45 | 14.05 | 6,500 | 0 | 0.1 | |
04/07/2024 |
14.35
|
553,900 | 14.30 | 14.60 | 14.20 | 29,400 | 300 | 0.4 | |
03/07/2024 |
14.25
|
326,600 | 14.30 | 14.35 | 14.10 | 31,200 | 0 | 0.4 | |
02/07/2024 |
14.25
|
272,200 | 14.30 | 14.35 | 14.10 | 0 | 25,500 | -0.4 | |
01/07/2024 |
14.30
|
459,300 | 14.05 | 14.30 | 13.70 | 5,700 | 37,700 | -0.4 | |
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
28/06/2024 |
14
|
538,100 | 14.30 | 14.40 | 14 | 2,400 | 8,800 | -0.1 | |
27/06/2024 |
14.19
|
441,100 | 14.24 | 14.33 | 14 | 61,500 | 0 | 0.9 | |
26/06/2024 |
14.24
|
315,700 | 14.10 | 14.33 | 14 | 40,700 | 600 | 0.6 | |
25/06/2024 |
14.19
|
532,900 | 14.10 | 14.33 | 13.95 | 0 | 8,900 | -0.1 | |
24/06/2024 |
14.10
|
1,116,800 | 14.95 | 14.95 | 14.10 | 0 | 37,100 | -0.6 | |
21/06/2024 |
14.95
|
928,500 | 14.76 | 14.95 | 14.48 | 0 | 13,100 | -0.2 | |
20/06/2024 |
14.76
|
849,000 | 14.95 | 15 | 14.38 | 0 | 15,000 | -0.2 | |
19/06/2024 |
14.76
|
498,400 | 14.90 | 15 | 14.67 | 0 | 8,900 | -0.1 | |
18/06/2024 |
14.90
|
590,300 | 15.19 | 15.24 | 14.90 | 0 | 14,000 | -0.2 | |
17/06/2024 |
15.10
|
1,712,900 | 14.67 | 15.19 | 14.43 | 66,700 | 400 | 1.0 | |
14/06/2024 |
14.67
|
1,089,400 | 15.43 | 15.52 | 14.67 | 0 | 44,100 | -0.7 | |
13/06/2024 |
15.33
|
676,900 | 15.24 | 15.43 | 15.10 | 0 | 0 | 0 | |
12/06/2024 |
15.14
|
684,200 | 15.24 | 15.24 | 14.95 | 27,600 | 700 | 0.4 | |
11/06/2024 |
15.24
|
1,126,800 | 15.62 | 15.62 | 15.10 | 7,900 | 17 | 0.1 | |
10/06/2024 |
15.48
|
756,900 | 15.71 | 15.71 | 15.33 | 0 | 2,503 | -0.0 | |
07/06/2024 |
15.52
|
811,000 | 15.38 | 15.76 | 15.38 | 700 | 9,600 | -0.1 | |
06/06/2024 |
15.52
|
1,081,200 | 15.95 | 15.95 | 15.38 | 100 | 62,300 | -1.0 | |
05/06/2024 |
15.76
|
1,792,900 | 15.95 | 15.95 | 15.57 | 8,200 | 0 | 0.1 | |
04/06/2024 |
15.71
|
1,273,300 | 15.90 | 15.90 | 15.48 | 0 | 40,900 | -0.7 | |
03/06/2024 |
15.71
|
1,827,700 | 15.19 | 16 | 15.19 | 105,700 | 85,300 | 0.3 | |
31/05/2024 |
15.33
|
936,300 | 15.43 | 15.48 | 15.14 | 0 | 171,800 | -2.8 | |
30/05/2024 |
15.43
|
1,726,900 | 14.76 | 15.67 | 14.67 | 41,600 | 1,200 | 0.6 | |
29/05/2024 |
14.95
|
1,346,600 | 14.86 | 15.10 | 14.81 | 67,610 | 63,900 | 0.1 | |
28/05/2024 |
14.86
|
1,958,700 | 14.76 | 15 | 14.52 | 195,200 | 0 | 3.0 | |
27/05/2024 |
14.67
|
574,500 | 14.57 | 14.86 | 14.52 | 0 | 0 | 0 | |
24/05/2024 |
14.86
|
1,888,400 | 14.76 | 14.90 | 14.14 | 43,900 | 68,100 | -0.4 | |
23/05/2024 |
14.81
|
1,041,400 | 14.76 | 15.14 | 14.48 | 2,300 | 124,300 | -1.9 | |
22/05/2024 |
14.81
|
901,600 | 15.19 | 15.29 | 14.81 | 200 | 1,300 | -0.0 | |
21/05/2024 |
15.19
|
1,664,600 | 15 | 15.57 | 14.71 | 68,100 | 168,500 | -1.6 | |
20/05/2024 |
14.95
|
1,544,500 | 15.05 | 15.05 | 14.62 | 124,300 | 16,100 | 1.7 | |
17/05/2024 |
14.76
|
777,900 | 14.95 | 15.05 | 14.76 | 0 | 16 | -0.0 | |
16/05/2024 |
14.90
|
1,499,200 | 14.29 | 14.95 | 14.14 | 165,900 | 0 | 2.5 | |
15/05/2024 |
14.24
|
759,100 | 14.14 | 14.33 | 13.95 | 11,000 | 0 | 0.2 | |
14/05/2024 |
14.10
|
387,900 | 14.29 | 14.33 | 14.05 | 0 | 100 | -0.0 | |
13/05/2024 |
14.24
|
431,200 | 14.43 | 14.43 | 14 | 0 | 8,700 | -0.1 | |
10/05/2024 |
14.24
|
650,800 | 14.24 | 14.24 | 13.95 | 0 | 20,500 | -0.3 | |
09/05/2024 |
14.19
|
408,600 | 14.29 | 14.29 | 14 | 0 | 115,500 | -1.7 | |
08/05/2024 |
14.24
|
899,800 | 13.86 | 14.24 | 13.71 | 6,600 | 0 | 0.1 | |
07/05/2024 |
13.86
|
501,800 | 13.81 | 14 | 13.62 | 0 | 2,100 | -0.0 | |
06/05/2024 |
13.81
|
896,700 | 13.52 | 13.81 | 13.43 | 138,200 | 500 | 2.0 | |
03/05/2024 |
13.48
|
257,300 | 13.62 | 13.67 | 13.48 | 0 | 1,800 | -0.0 | |
02/05/2024 |
13.57
|
256,800 | 13.57 | 13.71 | 13.38 | 0 | 7,900 | -0.1 | |
26/04/2024 |
13.52
|
448,400 | 13.57 | 13.67 | 13.48 | 2,300 | 900 | 0.0 | |
25/04/2024 |
13.57
|
394,800 | 13.81 | 13.81 | 13.57 | 0 | 1,800 | -0.0 |