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) |
-0.79 | -6.44% | 12,989,300 | -374,000 | -4.5 |
11.40
12.48
11.45
|
2 tháng
(2024-07-22) |
-2.88 | -20.12% | 41,166,800 | -868,411 | -11.3 |
11.40
14.52
11.45
|
3 tháng
(2024-06-20) |
-2.26 | -16.51% | 77,660,900 | -184,240 | -0.6 |
11.40
16.14
11.45
|
6 tháng
(2024-03-22) |
-1.26 | -9.94% | 127,078,100 | 518,875 | 9.0 |
11.40
16.14
11.45
|
12 tháng
(2023-09-25) |
-1.88 | -14.13% | 193,877,700 | 390,229 | 7.3 |
11.40
16.14
11.45
|
24 tháng
(2022-09-29) |
-5.08 | -30.74% | 491,873,900 | 332,688 | 6.8 |
8.57
16.53
11.45
|
36 tháng
(2021-10-04) |
-5.29 | -31.60% | 886,394,600 | -880,334 | -53.3 |
8.57
24.07
11.45
|
60 tháng
(2019-10-15) |
-6.76 | -37.12% | 1,185,658,850 | 1,038,106 | 9.0 |
8.57
24.07
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
11.50
|
187,000 | 11.50 | 11.50 | 11.40 | 0 | 1,200 | -0.0 | |
18/09/2024 |
11.45
|
378,100 | 11.50 | 11.50 | 11.20 | 0 | 2,600 | -0.0 | |
17/09/2024 |
11.40
|
358,400 | 11.45 | 11.50 | 11.15 | 500 | 23,200 | -0.3 | |
16/09/2024 |
11.45
|
524,900 | 11.50 | 11.60 | 11.15 | 0 | 0 | 0 | |
13/09/2024 |
11.50
|
298,700 | 11.55 | 11.55 | 11.40 | 0 | 27,800 | -0.3 | |
12/09/2024 |
11.45
|
357,800 | 11.60 | 11.65 | 11.45 | 0 | 5,400 | -0.1 | |
11/09/2024 |
11.45
|
444,900 | 11.50 | 11.60 | 11.35 | 0 | 64,600 | -0.7 | |
10/09/2024 |
11.60
|
1,092,600 | 11.75 | 11.75 | 11.50 | 0 | 34,900 | -0.4 | |
09/09/2024 |
11.70
|
956,100 | 11.60 | 11.75 | 11.60 | 0 | 900 | -0.0 | |
06/09/2024 |
11.60
|
432,200 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 | |
05/09/2024 |
11.70
|
862,100 | 11.90 | 12 | 11.55 | 63,485 | 34,200 | 0.3 | |
04/09/2024 |
11.95
|
543,200 | 12.15 | 12.15 | 11.90 | 0 | 50,400 | -0.6 | |
30/08/2024 |
12.25
|
239,500 | 12.20 | 12.35 | 12.20 | 0 | 38,315 | -0.5 | |
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
29/08/2024 |
12.25
|
612,200 | 12.30 | 12.50 | 12.20 | 0 | 68,570 | -0.8 | |
28/08/2024 |
12.24
|
992,600 | 12.24 | 12.33 | 12.19 | 1,000 | 48,300 | -0.6 | |
27/08/2024 |
12.24
|
708,100 | 12.24 | 12.33 | 12.19 | 0 | 21,200 | -0.3 | |
26/08/2024 |
12.33
|
518,200 | 12.33 | 12.48 | 12.29 | 1,400 | 5,500 | -0.1 | |
23/08/2024 |
12.33
|
678,600 | 12.52 | 12.52 | 12.29 | 1,000 | 1,000 | -0.0 | |
22/08/2024 |
12.38
|
502,300 | 12.48 | 12.57 | 12.33 | 2,500 | 400 | 0.0 | |
21/08/2024 |
12.48
|
702,800 | 12.43 | 12.57 | 12.33 | 2,000 | 0 | 0.0 | |
20/08/2024 |
12.38
|
966,600 | 12.29 | 12.43 | 12.24 | 3,800 | 21,800 | -0.2 | |
19/08/2024 |
12.24
|
819,400 | 12.29 | 12.38 | 12.14 | 200 | 900 | -0.0 | |
16/08/2024 |
12.29
|
1,285,000 | 11.90 | 12.38 | 11.90 | 151,300 | 4,700 | 1.9 | |
15/08/2024 |
11.90
|
1,435,600 | 12.29 | 12.29 | 11.81 | 66,900 | 11,400 | 0.7 | |
14/08/2024 |
12.29
|
1,070,200 | 12.38 | 12.67 | 12.29 | 0 | 167,872 | -2.2 | |
13/08/2024 |
12.52
|
4,128,000 | 12.86 | 13.19 | 12.52 | 200 | 386,100 | -5.1 | |
12/08/2024 |
13.43
|
565,700 | 13.38 | 13.43 | 13.19 | 300 | 34,800 | -0.5 | |
09/08/2024 |
13.38
|
555,400 | 13.29 | 13.52 | 13.19 | 3,000 | 1,900 | 0.0 | |
08/08/2024 |
13.19
|
583,200 | 13.24 | 13.48 | 13.05 | 3,000 | 35,700 | -0.5 | |
07/08/2024 |
13.19
|
435,900 | 13.38 | 13.38 | 12.95 | 0 | 57,500 | -0.8 | |
06/08/2024 |
13.29
|
936,900 | 13.52 | 13.52 | 13 | 2,700 | 104,400 | -1.4 | |
05/08/2024 |
12.95
|
2,111,100 | 13.67 | 13.71 | 12.95 | 27,800 | 102,000 | -1.0 | |
02/08/2024 |
13.90
|
1,220,500 | 13.29 | 13.90 | 13.24 | 113,200 | 3,000 | 1.6 | |
01/08/2024 |
13.57
|
1,797,000 | 14.19 | 14.29 | 13.48 | 75,000 | 25,000 | 0.7 | |
31/07/2024 |
14.19
|
1,547,400 | 14.29 | 14.43 | 14 | 6,700 | 127,500 | -1.8 | |
30/07/2024 |
14.48
|
1,388,400 | 14.52 | 15 | 14.14 | 41,700 | 74,239 | -0.5 | |
29/07/2024 |
14.52
|
691,300 | 14.71 | 14.71 | 14.29 | 0 | 53,100 | -0.8 | |
26/07/2024 |
14.52
|
1,184,600 | 14.05 | 14.67 | 14.05 | 0 | 32,300 | -0.5 | |
25/07/2024 |
14.19
|
1,038,800 | 14.29 | 14.33 | 14.05 | 0 | 98,600 | -1.5 | |
24/07/2024 |
14.33
|
1,681,900 | 13.57 | 14.38 | 13.43 | 187,600 | 46,200 | 2.1 | |
23/07/2024 |
13.62
|
2,219,500 | 14.38 | 14.52 | 13.52 | 125,900 | 7,700 | 1.7 | |
22/07/2024 |
14.33
|
2,301,100 | 14.86 | 15.19 | 14.24 | 75,800 | 1,500 | 1.1 | |
19/07/2024 |
15.10
|
1,523,700 | 15.43 | 15.52 | 14.76 | 0 | 11,300 | -0.2 | |
18/07/2024 |
15.48
|
2,688,100 | 15 | 15.48 | 14.81 | 249,800 | 4,300 | 3.9 | |
17/07/2024 |
15
|
5,619,300 | 16.19 | 16.24 | 15 | 36,700 | 284,600 | -4.1 | |
16/07/2024 |
16.10
|
1,706,000 | 16.29 | 16.33 | 15.90 | 142,200 | 3,400 | 2.3 | |
15/07/2024 |
16.14
|
2,443,000 | 16.14 | 16.38 | 15.95 | 251,300 | 3,018 | 4.2 | |
12/07/2024 |
15.76
|
2,450,200 | 15.29 | 15.86 | 14.95 | 173,500 | 1,000 | 2.7 | |
11/07/2024 |
15.29
|
1,255,500 | 15.52 | 15.52 | 15.19 | 0 | 0 | 0 | |
10/07/2024 |
15.29
|
3,298,500 | 15.19 | 15.67 | 14.90 | 27,300 | 24,700 | 0.0 | |
09/07/2024 |
15.05
|
2,253,100 | 15.24 | 15.24 | 14.81 | 26,200 | 55,000 | -0.5 | |
08/07/2024 |
14.67
|
3,088,000 | 13.86 | 14.67 | 13.86 | 12,900 | 27,300 | -0.2 | |
05/07/2024 |
13.71
|
1,022,100 | 13.81 | 13.95 | 13.57 | 24,700 | 1,600 | 0.3 | |
04/07/2024 |
13.90
|
1,173,700 | 14 | 14.10 | 13.81 | 400 | 50,700 | -0.7 | |
03/07/2024 |
13.95
|
473,700 | 14.05 | 14.05 | 13.86 | 0 | 300 | -0.0 | |
02/07/2024 |
13.95
|
2,216,300 | 13.38 | 14.05 | 13.33 | 26,900 | 41,200 | -0.2 | |
01/07/2024 |
13.33
|
344,200 | 13.38 | 13.43 | 13.19 | 12,900 | 27,300 | -0.2 | |
28/06/2024 |
13.33
|
778,000 | 13.19 | 13.43 | 13.10 | 4,900 | 7,700 | -0.0 | |
27/06/2024 |
13.14
|
475,700 | 13.57 | 13.57 | 13.14 | 10,500 | 7,700 | 0.0 | |
26/06/2024 |
13.33
|
373,900 | 13.19 | 13.38 | 13.14 | 10,000 | 0 | 0.1 | |
25/06/2024 |
13.33
|
408,400 | 13.14 | 13.43 | 13.14 | 23,200 | 2,011 | 0.3 | |
24/06/2024 |
13.14
|
1,456,700 | 13.62 | 13.62 | 13.05 | 198,200 | 20,500 | 2.5 | |
21/06/2024 |
13.52
|
729,500 | 13.71 | 13.71 | 13.52 | 24,700 | 0 | 0.4 | |
20/06/2024 |
13.71
|
716,500 | 13.71 | 13.71 | 13.43 | 1,500 | 0 | 0.0 | |
19/06/2024 |
13.71
|
1,000,700 | 13.67 | 13.71 | 13.38 | 101,000 | 21,300 | 1.1 | |
18/06/2024 |
13.67
|
911,400 | 13.33 | 13.81 | 13.33 | 13,800 | 26,300 | -0.2 | |
17/06/2024 |
13.33
|
696,800 | 13.14 | 13.33 | 13.14 | 27,400 | 0 | 0.4 | |
14/06/2024 |
13.10
|
1,645,200 | 13.38 | 13.52 | 13.10 | 12,800 | 0 | 0.2 | |
13/06/2024 |
13.48
|
606,700 | 13.81 | 13.81 | 13.43 | 0 | 0 | 0 | |
12/06/2024 |
13.62
|
584,100 | 13.71 | 13.71 | 13.38 | 15,810 | 3,800 | 0.2 | |
11/06/2024 |
13.71
|
818,000 | 13.90 | 13.90 | 13.52 | 200 | 11,300 | -0.2 | |
10/06/2024 |
13.81
|
1,566,900 | 13.43 | 13.81 | 13.38 | 28,300 | 200 | 0.4 | |
07/06/2024 |
13.33
|
806,600 | 13.24 | 13.67 | 13.19 | 7,800 | 0 | 0.1 | |
06/06/2024 |
13.24
|
1,178,100 | 13.52 | 13.57 | 13.14 | 1,400 | 11,100 | -0.1 | |
05/06/2024 |
13.48
|
1,629,600 | 13.52 | 14.05 | 13.38 | 54,800 | 0 | 0.8 | |
04/06/2024 |
13.33
|
612,900 | 13.62 | 13.62 | 13.29 | 5,100 | 40,600 | -0.5 | |
03/06/2024 |
13.38
|
993,600 | 13.48 | 13.57 | 13.24 | 37,300 | 1,500 | 0.5 | |
31/05/2024 |
13.29
|
814,900 | 13.71 | 13.71 | 13.29 | 0 | 18,300 | -0.3 | |
30/05/2024 |
13.52
|
1,498,100 | 13.19 | 13.71 | 13.10 | 43,200 | 5,400 | 0.5 | |
29/05/2024 |
13.29
|
2,877,700 | 13.05 | 13.71 | 13 | 43,300 | 45,500 | -0.0 | |
28/05/2024 |
13
|
1,284,200 | 12.67 | 13.10 | 12.67 | 59,600 | 11,085 | 0.7 | |
27/05/2024 |
12.62
|
488,400 | 12.29 | 12.86 | 12.29 | 21,000 | 7,800 | 0.2 | |
24/05/2024 |
12.48
|
691,800 | 12.90 | 12.95 | 12.38 | 7,300 | 12,000 | -0.1 | |
23/05/2024 |
12.90
|
772,700 | 12.62 | 13.05 | 12.57 | 26,200 | 100 | 0.4 | |
22/05/2024 |
12.57
|
431,000 | 12.67 | 12.76 | 12.52 | 10,200 | 1,600 | 0.1 | |
21/05/2024 |
12.67
|
727,800 | 12.71 | 12.95 | 11.86 | 7,300 | 1,500 | 0.1 | |
20/05/2024 |
12.71
|
605,700 | 12.48 | 12.86 | 12.48 | 11,100 | 3,010 | 0.1 | |
17/05/2024 |
12.48
|
492,700 | 12.57 | 12.57 | 12.38 | 2,900 | 0 | 0.0 | |
16/05/2024 |
12.48
|
443,300 | 12.48 | 12.57 | 12.43 | 71,500 | 0 | 0.9 | |
15/05/2024 |
12.43
|
323,600 | 12.43 | 12.52 | 12.38 | 30,500 | 10,600 | 0.3 | |
14/05/2024 |
12.38
|
334,800 | 12.33 | 12.38 | 12.24 | 79,000 | 0 | 1.0 | |
13/05/2024 |
12.29
|
259,100 | 12.19 | 12.38 | 12.19 | 4,100 | 5,400 | -0.0 | |
10/05/2024 |
12.29
|
252,800 | 12.33 | 12.43 | 12.19 | 500 | 9,000 | -0.1 | |
09/05/2024 |
12.33
|
372,600 | 12.43 | 12.67 | 12.29 | 800 | 22,500 | -0.3 | |
08/05/2024 |
12.38
|
486,400 | 12.24 | 12.57 | 12.10 | 101,600 | 600 | 1.3 | |
07/05/2024 |
12.24
|
374,300 | 12.33 | 12.38 | 12.19 | 52,000 | 9,700 | 0.5 | |
06/05/2024 |
12.33
|
386,100 | 12.19 | 12.38 | 12.14 | 108,400 | 5,700 | 1.3 | |
03/05/2024 |
12.14
|
394,800 | 12.19 | 12.24 | 12.10 | 200 | 1,900 | -0.0 | |
02/05/2024 |
12.14
|
445,600 | 11.81 | 12.19 | 11.81 | 11,500 | 10,200 | 0.0 | |
26/04/2024 |
11.71
|
338,900 | 11.71 | 11.76 | 11.62 | 400 | 15,500 | -0.2 |