| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.47 | -5.20% | 13,779,600 | 29,020 | 0.3 |
8.50
9.12
8.56
|
|
2 tháng
(2024-09-23) |
-0.59 | -6.45% | 29,300,800 | -159,880 | -1.4 |
8.50
9.40
8.56
|
|
3 tháng
(2024-08-26) |
-0.89 | -9.42% | 45,421,100 | -340,180 | -3.1 |
8.50
9.51
8.56
|
|
6 tháng
(2024-05-27) |
-1.99 | -18.83% | 169,287,900 | -1,119,080 | -10.1 |
8.50
11.27
8.56
|
|
12 tháng
(2023-11-28) |
0.40 | 4.86% | 571,460,400 | 9,122,032 | 104.3 |
8.16
12.14
8.56
|
|
24 tháng
(2022-12-05) |
0.33 | 4.04% | 1,532,947,300 | 7,983,100 | 96.2 |
6.88
12.14
8.56
|
|
36 tháng
(2021-12-08) |
-3.73 | -30.35% | 2,649,863,300 | 9,768,317 | 120.5 |
5.99
20.90
8.56
|
|
60 tháng
(2019-12-19) |
4.38 | 104.58% | 4,315,490,080 | 9,915,887 | 105.9 |
2.13
20.90
8.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
8.56
|
286,900 | 8.65 | 8.65 | 8.55 | 3,400 | 0 | 0.0 | |
| 21/11/2024 |
8.61
|
237,400 | 8.65 | 8.66 | 8.54 | 2,100 | 16,200 | -0.1 | |
| 20/11/2024 |
8.59
|
519,200 | 8.51 | 8.70 | 8.43 | 38,300 | 15,400 | 0.2 | |
| 19/11/2024 |
8.50
|
390,300 | 8.62 | 8.70 | 8.50 | 600 | 18,030 | -0.2 | |
| 18/11/2024 |
8.62
|
412,100 | 8.63 | 8.68 | 8.52 | 25,600 | 24,600 | 0.0 | |
| 15/11/2024 |
8.62
|
1,092,800 | 8.89 | 8.89 | 8.55 | 7,800 | 85,700 | -0.7 | |
| 14/11/2024 |
8.82
|
1,035,700 | 9.08 | 9.16 | 8.80 | 16,000 | 29,350 | -0.1 | |
| 13/11/2024 |
9.05
|
493,200 | 9.12 | 9.12 | 8.96 | 3,200 | 17,100 | -0.1 | |
| 12/11/2024 |
9.12
|
1,580,900 | 8.87 | 9.23 | 8.87 | 137,500 | 17,100 | 1.1 | |
| 11/11/2024 |
8.85
|
478,800 | 8.80 | 8.94 | 8.77 | 200 | 10,500 | -0.1 | |
| 08/11/2024 |
8.82
|
391,000 | 8.86 | 8.91 | 8.82 | 5,000 | 31,200 | -0.2 | |
| 07/11/2024 |
8.86
|
388,100 | 8.95 | 8.97 | 8.84 | 9,400 | 1,600 | 0.1 | |
| 06/11/2024 |
8.87
|
744,600 | 8.74 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 05/11/2024 |
8.70
|
584,600 | 8.72 | 8.75 | 8.66 | 1,000 | 67,200 | -0.6 | |
| 04/11/2024 |
8.75
|
677,200 | 8.85 | 8.85 | 8.71 | 1,300 | 800 | 0.0 | |
| 01/11/2024 |
8.84
|
607,900 | 8.78 | 8.88 | 8.78 | 55,000 | 6,900 | 0.4 | |
| 31/10/2024 |
8.78
|
730,500 | 8.82 | 8.89 | 8.77 | 900 | 0 | 0.0 | |
| 30/10/2024 |
8.80
|
288,400 | 8.82 | 8.86 | 8.80 | 1,500 | 0 | 0.0 | |
| 29/10/2024 |
8.82
|
484,100 | 8.84 | 8.84 | 8.79 | 7,700 | 100 | 0.1 | |
| 28/10/2024 |
8.76
|
293,000 | 8.79 | 8.87 | 8.76 | 10,900 | 3,200 | 0.1 | |
| 25/10/2024 |
8.79
|
521,200 | 8.76 | 8.85 | 8.75 | 48,000 | 0 | 0.4 | |
| 24/10/2024 |
8.76
|
1,053,900 | 9.02 | 9.03 | 8.76 | 1,100 | 2,800 | -0.0 | |
| 23/10/2024 |
9.03
|
487,800 | 9 | 9.08 | 8.97 | 700 | 400 | 0.0 | |
| 22/10/2024 |
9.02
|
442,000 | 9.05 | 9.14 | 9.02 | 2,400 | 6,000 | -0.0 | |
| 21/10/2024 |
9.10
|
431,200 | 9.10 | 9.15 | 9.08 | 16,700 | 1,700 | 0.1 | |
| 18/10/2024 |
9.11
|
479,300 | 9.17 | 9.19 | 9.11 | 900 | 0 | 0.0 | |
| 17/10/2024 |
9.16
|
627,100 | 9.13 | 9.16 | 9.10 | 400 | 24,500 | -0.2 | |
| 16/10/2024 |
9.13
|
574,000 | 9.13 | 9.16 | 9.10 | 400 | 8,900 | -0.1 | |
| 15/10/2024 |
9.16
|
657,200 | 9.28 | 9.30 | 9.15 | 2,400 | 19,300 | -0.2 | |
| 14/10/2024 |
9.24
|
742,800 | 9.20 | 9.30 | 9.18 | 25,000 | 7,400 | 0.2 | |
| 11/10/2024 |
9.14
|
805,300 | 9.14 | 9.14 | 9.09 | 12,600 | 1,400 | 0.1 | |
| 10/10/2024 |
9.10
|
617,200 | 9.15 | 9.18 | 9.10 | 3,000 | 12,700 | -0.1 | |
| 09/10/2024 |
9.12
|
367,400 | 9.11 | 9.18 | 9.11 | 400 | 43,300 | -0.4 | |
| 08/10/2024 |
9.10
|
383,300 | 9.12 | 9.20 | 9.05 | 400 | 39,800 | -0.4 | |
| 07/10/2024 |
9.10
|
371,100 | 9.15 | 9.21 | 9.10 | 0 | 51,600 | -0.5 | |
| 04/10/2024 |
9.11
|
520,800 | 9.13 | 9.20 | 9.10 | 0 | 47,000 | -0.4 | |
| 03/10/2024 |
9.13
|
1,264,100 | 9.31 | 9.41 | 9.13 | 3,100 | 60,700 | -0.5 | |
| 02/10/2024 |
9.32
|
624,600 | 9.32 | 9.43 | 9.32 | 20,900 | 45,400 | -0.2 | |
| 01/10/2024 |
9.37
|
950,300 | 9.34 | 9.44 | 9.34 | 35,400 | 31,800 | 0.0 | |
| 30/09/2024 |
9.33
|
934,000 | 9.40 | 9.44 | 9.33 | 600 | 98,600 | -0.9 | |
| 27/09/2024 |
9.40
|
1,599,900 | 9.32 | 9.48 | 9.31 | 72,400 | 1,100 | 0.7 | |
| 26/09/2024 |
9.31
|
1,099,500 | 9.32 | 9.39 | 9.26 | 52,400 | 8,900 | 0.4 | |
| 25/09/2024 |
9.27
|
885,900 | 9.20 | 9.27 | 9.18 | 122,300 | 800 | 1.1 | |
| 24/09/2024 |
9.15
|
612,200 | 9.12 | 9.18 | 9.12 | 13,500 | 8,300 | 0.0 | |
| 23/09/2024 |
9.15
|
532,000 | 9.22 | 9.28 | 9.15 | 8,400 | 63,300 | -0.5 | |
| 20/09/2024 |
9.22
|
879,500 | 9.21 | 9.24 | 9.18 | 26,300 | 28,900 | -0.0 | |
| 19/09/2024 |
9.13
|
562,600 | 9.12 | 9.19 | 9.12 | 17,000 | 7,000 | 0.1 | |
| 18/09/2024 |
9.11
|
856,100 | 9.03 | 9.19 | 9.03 | 41,900 | 3,700 | 0.3 | |
| 17/09/2024 |
9.03
|
1,053,600 | 9 | 9.08 | 8.96 | 61,800 | 227,600 | -1.5 | |
| 16/09/2024 |
8.95
|
404,100 | 9.03 | 9.10 | 8.95 | 35,000 | 1,100 | 0.3 | |
| 13/09/2024 |
9.02
|
525,800 | 9.05 | 9.09 | 9 | 54,300 | 1,900 | 0.5 | |
| 12/09/2024 |
9.01
|
576,300 | 9.08 | 9.08 | 9 | 400 | 6,300 | -0.1 | |
| 11/09/2024 |
9
|
1,156,800 | 8.95 | 9.06 | 8.89 | 4,100 | 47,300 | -0.4 | |
| 10/09/2024 |
9.01
|
1,027,700 | 9.15 | 9.16 | 8.98 | 12,800 | 39,600 | -0.2 | |
| 09/09/2024 |
9.02
|
528,200 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 | |
| 06/09/2024 |
9.04
|
766,900 | 9.12 | 9.16 | 9 | 36,000 | 200 | 0.3 | |
| 05/09/2024 |
9.12
|
572,400 | 9.19 | 9.27 | 9.09 | 7,400 | 2,400 | 0.0 | |
| 04/09/2024 |
9.18
|
850,000 | 9.22 | 9.28 | 9.10 | 300 | 75,900 | -0.7 | |
| 30/08/2024 |
9.38
|
667,000 | 9.45 | 9.51 | 9.38 | 23,700 | 7,800 | 0.1 | |
| 29/08/2024 |
9.43
|
770,700 | 9.55 | 9.59 | 9.42 | 9,200 | 164,700 | -1.5 | |
| 28/08/2024 |
9.51
|
2,464,000 | 9.42 | 9.55 | 9.39 | 78,400 | 12,100 | 0.6 | |
| 27/08/2024 |
9.46
|
840,500 | 9.45 | 9.50 | 9.38 | 7,600 | 29,400 | -0.2 | |
| 26/08/2024 |
9.45
|
1,618,100 | 9.40 | 9.58 | 9.37 | 116,300 | 56,900 | 0.6 | |
| 23/08/2024 |
9.32
|
1,236,100 | 9.35 | 9.49 | 9.28 | 3,500 | 112,900 | -1.0 | |
| 22/08/2024 |
9.36
|
1,101,100 | 9.47 | 9.50 | 9.31 | 6,900 | 28,900 | -0.2 | |
| 21/08/2024 |
9.54
|
956,200 | 9.55 | 9.62 | 9.46 | 800 | 58,100 | -0.5 | |
| 20/08/2024 |
9.53
|
1,609,300 | 9.27 | 9.70 | 9.27 | 3,800 | 24,500 | -0.2 | |
| 19/08/2024 |
9.30
|
572,500 | 9.41 | 9.41 | 9.21 | 900 | 4,000 | -0.0 | |
| 16/08/2024 |
9.27
|
1,466,800 | 8.92 | 9.29 | 8.92 | 184,600 | 9,500 | 1.6 | |
| 15/08/2024 |
8.90
|
485,500 | 8.87 | 8.97 | 8.83 | 6,400 | 500 | 0.1 | |
| 14/08/2024 |
8.90
|
367,300 | 8.91 | 9.04 | 8.88 | 3,300 | 10,100 | -0.1 | |
| 13/08/2024 |
8.90
|
524,100 | 8.86 | 9.05 | 8.83 | 7,700 | 34,400 | -0.2 | |
| 12/08/2024 |
8.86
|
399,200 | 8.84 | 8.92 | 8.83 | 0 | 2,100 | -0.0 | |
| 09/08/2024 |
8.84
|
587,200 | 8.93 | 8.93 | 8.80 | 4,600 | 50,300 | -0.4 | |
| 08/08/2024 |
8.81
|
624,800 | 8.83 | 8.95 | 8.74 | 6,700 | 30,100 | -0.2 | |
| 07/08/2024 |
8.83
|
605,300 | 8.78 | 8.85 | 8.72 | 0 | 700 | -0.0 | |
| 06/08/2024 |
8.72
|
1,250,300 | 8.63 | 8.80 | 8.60 | 76,100 | 8,600 | 0.6 | |
| 05/08/2024 |
8.60
|
2,402,600 | 8.85 | 9.08 | 8.60 | 37,800 | 81,000 | -0.4 | |
| 02/08/2024 |
9.24
|
946,500 | 9.13 | 9.26 | 9.05 | 18,400 | 12,800 | 0.1 | |
| 01/08/2024 |
9.23
|
1,107,500 | 9.63 | 9.69 | 9.20 | 2,900 | 9,700 | -0.1 | |
| 31/07/2024 |
9.62
|
1,181,700 | 9.62 | 9.76 | 9.58 | 72,500 | 100 | 0.7 | |
| 30/07/2024 |
9.62
|
815,700 | 9.81 | 9.84 | 9.58 | 800 | 0 | 0.0 | |
| 29/07/2024 |
9.81
|
395,400 | 9.88 | 9.90 | 9.80 | 800 | 0 | 0.0 | |
| 26/07/2024 |
9.79
|
501,200 | 9.67 | 9.80 | 9.67 | 2,000 | 10,100 | -0.1 | |
| 25/07/2024 |
9.67
|
410,800 | 9.66 | 9.67 | 9.57 | 400 | 2,500 | -0.0 | |
| 24/07/2024 |
9.65
|
819,300 | 9.57 | 9.85 | 9.40 | 32,200 | 10,100 | 0.2 | |
| 23/07/2024 |
9.58
|
673,800 | 9.78 | 9.78 | 9.57 | 0 | 6,900 | -0.1 | |
| 22/07/2024 |
9.60
|
1,208,700 | 9.80 | 9.85 | 9.51 | 35,800 | 0 | 0.3 | |
| 19/07/2024 |
9.80
|
1,319,000 | 10.05 | 10.10 | 9.77 | 12,100 | 13,000 | -0.0 | |
| 18/07/2024 |
10
|
1,409,300 | 9.92 | 10 | 9.80 | 9,500 | 260,800 | -2.5 | |
| 17/07/2024 |
9.82
|
3,251,200 | 10.35 | 10.45 | 9.70 | 14,000 | 856,700 | -8.6 | |
| 16/07/2024 |
10.30
|
1,308,800 | 10.50 | 10.55 | 10.30 | 3,300 | 310,500 | -3.2 | |
| 15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 15/07/2024 |
10.45
|
1,242,800 | 10.70 | 10.70 | 10.35 | 1,900 | 45,500 | -0.5 | |
| 12/07/2024 |
10.45
|
2,862,500 | 10.50 | 10.73 | 10.36 | 390,500 | 100 | 4.5 | |
| 11/07/2024 |
10.50
|
2,753,700 | 10.41 | 10.55 | 10.32 | 789,400 | 1,200 | 9.1 | |
| 10/07/2024 |
10.27
|
1,316,700 | 10.45 | 10.45 | 10.27 | 3,500 | 88,700 | -1.0 | |
| 09/07/2024 |
10.36
|
1,819,900 | 10.27 | 10.59 | 10.27 | 23,600 | 69,800 | -0.5 | |
| 08/07/2024 |
10.27
|
1,209,000 | 10.45 | 10.45 | 10.27 | 1,600 | 37,500 | -0.4 | |
| 05/07/2024 |
10.32
|
1,221,800 | 10.27 | 10.36 | 10.18 | 2,400 | 800 | 0.0 | |
| 04/07/2024 |
10.27
|
981,700 | 10.32 | 10.41 | 10.23 | 63,400 | 1,200 | 0.7 | |