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) |
-0.20 | -1.75% | 17,681,700 | -500 | -0.0 |
11.10
11.90
11.30
|
2 tháng
(2024-07-22) |
-1.07 | -8.74% | 67,389,600 | -10,400 | -0.2 |
10.64
12.27
11.30
|
3 tháng
(2024-06-20) |
0.11 | 0.98% | 119,327,400 | -72,400 | -1.0 |
10.64
12.73
11.30
|
6 tháng
(2024-03-22) |
1.29 | 13.03% | 198,584,349 | -24,000 | -0.4 |
9.55
12.73
11.30
|
12 tháng
(2023-09-25) |
2.02 | 21.98% | 239,384,756 | -67,220 | -0.9 |
9.09
12.73
11.30
|
24 tháng
(2022-09-29) |
1.73 | 18.25% | 346,645,280 | -85,921 | -1.0 |
5.76
12.73
11.30
|
36 tháng
(2021-10-04) |
-4.43 | -28.33% | 787,935,504 | -1,053 | -2.4 |
5.76
20.84
11.30
|
60 tháng
(2020-07-09) |
0.49 | 4.60% | 1,419,122,479 | -15,947 | 11.5 |
5.76
20.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11.40
|
1,103,100 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 | |
18/09/2024 |
11.30
|
669,900 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 | |
17/09/2024 |
11.20
|
586,400 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
16/09/2024 |
11.10
|
523,100 | 11.10 | 11.20 | 11 | 0 | 0 | 0 | |
13/09/2024 |
11.10
|
386,600 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 | |
12/09/2024 |
11.20
|
501,500 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 | |
11/09/2024 |
11.20
|
505,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 | |
10/09/2024 |
11.20
|
599,800 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 | |
09/09/2024 |
11.20
|
421,400 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 | |
06/09/2024 |
11.30
|
879,800 | 11.20 | 11.30 | 11 | 0 | 0 | 0 | |
05/09/2024 |
11.10
|
675,000 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 | |
04/09/2024 |
11.40
|
1,176,600 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 | |
30/08/2024 |
11.50
|
516,600 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 | |
29/08/2024 |
11.70
|
759,200 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 | |
28/08/2024 |
11.60
|
1,563,700 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 | |
27/08/2024 |
11.60
|
826,100 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 | |
26/08/2024 |
11.80
|
916,900 | 11.80 | 12.20 | 11.70 | 0 | 0 | 0 | |
23/08/2024 |
11.80
|
1,300,800 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 | |
22/08/2024 |
11.90
|
2,095,800 | 11.80 | 12 | 11.70 | 0 | 0 | 0 | |
21/08/2024 |
11.80
|
1,329,200 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 | |
20/08/2024 |
11.70
|
1,245,500 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 | |
19/08/2024 |
11.40
|
872,000 | 11.50 | 11.70 | 11.40 | 0 | 500 | -0.0 | |
16/08/2024 |
11.60
|
2,221,400 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 | |
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
15/08/2024 |
11.30
|
2,129,900 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 | |
14/08/2024 |
11.18
|
1,232,200 | 11.27 | 11.36 | 11.09 | 0 | 0 | 0 | |
13/08/2024 |
11.27
|
984,300 | 11.27 | 11.45 | 11.09 | 100 | 0 | 0.0 | |
12/08/2024 |
11.27
|
574,200 | 11.27 | 11.36 | 11.18 | 0 | 0 | 0 | |
09/08/2024 |
11.09
|
1,100,200 | 11 | 11.27 | 10.91 | 0 | 0 | 0 | |
08/08/2024 |
10.91
|
1,369,300 | 10.91 | 11.18 | 10.82 | 0 | 0 | 0 | |
07/08/2024 |
11
|
521,600 | 11 | 11.09 | 10.82 | 0 | 0 | 0 | |
06/08/2024 |
11
|
1,354,100 | 10.73 | 11 | 10.73 | 0 | 0 | 0 | |
05/08/2024 |
10.64
|
2,415,300 | 11.09 | 11.27 | 10.64 | 0 | 0 | 0 | |
02/08/2024 |
11.18
|
2,201,500 | 11.09 | 11.18 | 10.73 | 0 | 0 | 0 | |
01/08/2024 |
11
|
2,688,200 | 11.36 | 11.45 | 10.91 | 0 | 0 | 0 | |
31/07/2024 |
11.36
|
1,361,900 | 11.36 | 11.55 | 11.18 | 0 | 0 | 0 | |
30/07/2024 |
11.36
|
2,492,500 | 11.64 | 11.73 | 11.09 | 0 | 0 | 0 | |
29/07/2024 |
11.64
|
2,359,200 | 11.64 | 11.82 | 11.45 | 0 | 0 | 0 | |
26/07/2024 |
11.64
|
2,087,700 | 11.45 | 11.64 | 11.36 | 0 | 0 | 0 | |
25/07/2024 |
11.45
|
2,445,900 | 11.45 | 11.73 | 11.36 | 0 | 0 | 0 | |
24/07/2024 |
11.45
|
4,467,700 | 11.45 | 11.82 | 11.09 | 20,000 | 0 | 0.2 | |
23/07/2024 |
11.45
|
9,050,600 | 12.36 | 12.45 | 11.09 | 0 | 0 | 0 | |
22/07/2024 |
12.27
|
6,650,200 | 12.64 | 12.91 | 12 | 0 | 30,000 | -0.4 | |
19/07/2024 |
12.73
|
4,670,500 | 12.64 | 12.91 | 12.36 | 0 | 0 | 0 | |
18/07/2024 |
12.64
|
5,572,200 | 12.73 | 13 | 12.27 | 0 | 0 | 0 | |
17/07/2024 |
12.73
|
9,709,600 | 11.91 | 13 | 11.91 | 0 | 20,000 | -0.3 | |
16/07/2024 |
11.91
|
10,185,400 | 11.36 | 12.09 | 11.36 | 0 | 0 | 0 | |
15/07/2024 |
11.27
|
1,094,600 | 11.36 | 11.45 | 11.18 | 0 | 0 | 0 | |
12/07/2024 |
11.27
|
1,259,300 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 | |
11/07/2024 |
11.55
|
1,433,300 | 11.55 | 11.64 | 11.45 | 0 | 0 | 0 | |
10/07/2024 |
11.55
|
4,277,300 | 11.27 | 11.64 | 11.27 | 0 | 35,000 | -0.4 | |
09/07/2024 |
11.27
|
1,555,200 | 11 | 11.27 | 11 | 0 | 0 | 0 | |
08/07/2024 |
11.09
|
1,399,900 | 11.09 | 11.18 | 10.91 | 0 | 0 | 0 | |
05/07/2024 |
11.09
|
884,300 | 11.09 | 11.18 | 10.91 | 0 | 0 | 0 | |
04/07/2024 |
11
|
1,359,800 | 11 | 11.18 | 10.82 | 0 | 0 | 0 | |
03/07/2024 |
10.91
|
625,800 | 10.91 | 11 | 10.82 | 0 | 0 | 0 | |
02/07/2024 |
10.91
|
935,500 | 10.64 | 10.91 | 10.55 | 0 | 0 | 0 | |
01/07/2024 |
10.64
|
535,000 | 10.82 | 10.82 | 10.55 | 0 | 0 | 0 | |
28/06/2024 |
10.73
|
1,295,600 | 11 | 11 | 10.55 | 0 | 0 | 0 | |
27/06/2024 |
10.91
|
338,600 | 10.91 | 11 | 10.82 | 0 | 7,000 | -0.1 | |
26/06/2024 |
11
|
659,800 | 11 | 11.09 | 10.82 | 0 | 0 | 0 | |
25/06/2024 |
10.91
|
621,800 | 10.91 | 11 | 10.82 | 0 | 0 | 0 | |
24/06/2024 |
10.82
|
1,487,500 | 11.18 | 11.27 | 10.82 | 0 | 0 | 0 | |
21/06/2024 |
11.09
|
947,800 | 11.09 | 11.27 | 11 | 0 | 0 | 0 | |
20/06/2024 |
11.09
|
1,089,000 | 10.91 | 11.18 | 10.91 | 0 | 0 | 0 | |
19/06/2024 |
11.09
|
1,221,900 | 11.18 | 11.45 | 10.91 | 0 | 0 | 0 | |
18/06/2024 |
11.09
|
1,438,400 | 11.09 | 11.27 | 11 | 0 | 0 | 0 | |
17/06/2024 |
11
|
1,792,200 | 11.27 | 11.36 | 11 | 0 | 0 | 0 | |
14/06/2024 |
11.27
|
3,342,800 | 11.64 | 11.82 | 11.18 | 20,000 | 0 | 0.3 | |
13/06/2024 |
11.73
|
3,124,700 | 11.36 | 11.73 | 11.27 | 0 | 0 | 0 | |
12/06/2024 |
11.36
|
1,938,200 | 11.36 | 11.36 | 11.09 | 0 | 0 | 0 | |
11/06/2024 |
11.36
|
1,558,100 | 11.36 | 11.45 | 11.18 | 0 | 0 | 0 | |
10/06/2024 |
11.36
|
1,515,800 | 11.36 | 11.45 | 11.27 | 3,000 | 0 | 0.0 | |
07/06/2024 |
11.36
|
1,786,100 | 11.36 | 11.55 | 11.27 | 0 | 0 | 0 | |
06/06/2024 |
11.36
|
2,592,500 | 11.55 | 11.55 | 11.27 | 12,000 | 0 | 0.2 | |
05/06/2024 |
11.55
|
2,059,400 | 11.64 | 11.82 | 11.36 | 30,000 | 0 | 0.4 | |
04/06/2024 |
11.55
|
2,901,700 | 11.73 | 11.91 | 11.36 | 0 | 0 | 0 | |
03/06/2024 |
11.73
|
3,085,400 | 11.45 | 11.73 | 11.36 | 0 | 0 | 0 | |
31/05/2024 |
11.45
|
2,856,200 | 11.64 | 11.82 | 11.36 | 0 | 0 | 0 | |
30/05/2024 |
11.64
|
2,978,400 | 11.73 | 11.91 | 11.36 | 0 | 0 | 0 | |
29/05/2024 |
11.82
|
7,025,400 | 11.27 | 12.18 | 11.27 | 0 | 0 | 0 | |
28/05/2024 |
11.27
|
2,837,900 | 11 | 11.27 | 10.82 | 0 | 0 | 0 | |
27/05/2024 |
11
|
665,200 | 11 | 11.09 | 10.82 | 0 | 0 | 0 | |
24/05/2024 |
10.91
|
2,202,600 | 10.91 | 11.18 | 10.64 | 0 | 0 | 0 | |
23/05/2024 |
11.09
|
1,729,200 | 11.27 | 11.36 | 10.82 | 0 | 0 | 0 | |
22/05/2024 |
11.18
|
1,625,600 | 11.36 | 11.45 | 10.91 | 0 | 0 | 0 | |
21/05/2024 |
11.27
|
1,661,000 | 11.55 | 11.55 | 11.09 | 0 | 2,000 | -0.0 | |
20/05/2024 |
11.45
|
1,698,400 | 11.45 | 11.64 | 11.36 | 0 | 0 | 0 | |
17/05/2024 |
11.45
|
2,195,900 | 11.27 | 11.55 | 11.18 | 0 | 0 | 0 | |
16/05/2024 |
11.27
|
2,012,900 | 11.09 | 11.36 | 11 | 0 | 0 | 0 | |
15/05/2024 |
10.91
|
1,244,200 | 11 | 11.09 | 10.73 | 0 | 40,000 | -0.5 | |
14/05/2024 |
10.91
|
762,344 | 10.91 | 11.36 | 10.73 | 100 | 0 | 0.0 | |
13/05/2024 |
10.91
|
1,894,663 | 11.27 | 11.45 | 10.73 | 0 | 0 | 0 | |
10/05/2024 |
11.18
|
1,739,595 | 11.09 | 11.45 | 10.73 | 0 | 0 | 0 | |
09/05/2024 |
11.18
|
3,166,875 | 10.36 | 11.55 | 10.36 | 0 | 10,200 | -0.1 | |
08/05/2024 |
10.55
|
2,457,826 | 10 | 10.55 | 9.91 | 0 | 0 | 0 | |
07/05/2024 |
10
|
308,903 | 10 | 10.09 | 9.82 | 0 | 0 | 0 | |
06/05/2024 |
9.91
|
246,030 | 9.91 | 10 | 9.82 | 200 | 0 | 0.0 | |
03/05/2024 |
9.91
|
206,432 | 9.82 | 10.09 | 9.82 | 100 | 0 | 0.0 | |
02/05/2024 |
9.91
|
112,700 | 9.82 | 10 | 8.45 | 100 | 0 | 0.0 | |
26/04/2024 |
10
|
193,229 | 10 | 10.09 | 9.82 | 0 | 800 | -0.0 |