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 | -1.56% | 43,195,300 | -703,308 | -8.8 |
12.15
13.25
12.60
|
2 tháng
(2024-07-22) |
-0.45 | -3.45% | 82,603,700 | -768,600 | -9.6 |
12.10
13.25
12.60
|
3 tháng
(2024-06-20) |
-1.20 | -8.70% | 125,990,100 | -1,010,180 | -13.1 |
12.10
13.90
12.60
|
6 tháng
(2024-03-22) |
-2.98 | -19.13% | 351,372,500 | -4,392,430 | -64.7 |
12.10
15.94
12.60
|
12 tháng
(2023-09-25) |
-1.15 | -8.40% | 720,145,200 | -7,468,130 | -114.8 |
10.34
16.34
12.60
|
24 tháng
(2022-09-29) |
3.25 | 34.78% | 1,288,486,600 | -319,830 | -33.5 |
6.05
16.34
12.60
|
36 tháng
(2021-10-04) |
-8.32 | -39.77% | 1,828,531,196 | 531,402 | 0.5 |
6.05
26.13
12.60
|
60 tháng
(2019-10-15) |
9.04 | 254.37% | 2,016,331,631 | 613,202 | 2.7 |
2.03
26.13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.65
|
988,100 | 12.60 | 12.75 | 12.55 | 1,100 | 36,300 | -0.4 | |
18/09/2024 |
12.60
|
2,173,300 | 12.30 | 12.70 | 12.25 | 110,500 | 9,500 | 1.2 | |
17/09/2024 |
12.30
|
1,054,000 | 12.15 | 12.35 | 12.10 | 111,700 | 0 | 1.4 | |
16/09/2024 |
12.15
|
999,500 | 12.20 | 12.35 | 12.10 | 0 | 0 | 0 | |
13/09/2024 |
12.20
|
1,087,700 | 12.10 | 12.35 | 12.10 | 54,200 | 159,400 | -1.3 | |
12/09/2024 |
12.20
|
860,900 | 12.25 | 12.35 | 12.15 | 200 | 137,800 | -1.7 | |
11/09/2024 |
12.20
|
1,042,100 | 12.10 | 12.30 | 12 | 29,100 | 70,008 | -0.5 | |
10/09/2024 |
12.20
|
1,883,700 | 12.50 | 12.55 | 12.20 | 600 | 181,900 | -2.2 | |
09/09/2024 |
12.40
|
1,720,500 | 12.55 | 12.65 | 12.40 | 300 | 20,700 | -0.3 | |
06/09/2024 |
12.60
|
2,254,600 | 12.50 | 12.70 | 12.50 | 2,400 | 20,000 | -0.2 | |
05/09/2024 |
12.60
|
3,568,900 | 12.80 | 12.90 | 12.40 | 20,800 | 108,700 | -1.1 | |
04/09/2024 |
12.70
|
2,190,400 | 12.60 | 12.85 | 12.45 | 20,700 | 102,900 | -1.0 | |
30/08/2024 |
12.90
|
2,281,300 | 12.90 | 12.90 | 12.75 | 0 | 153,400 | -2.0 | |
29/08/2024 |
12.80
|
1,644,000 | 12.80 | 13.05 | 12.75 | 26,200 | 274,600 | -3.2 | |
28/08/2024 |
12.90
|
1,607,400 | 13.05 | 13.05 | 12.75 | 21,700 | 125,000 | -1.3 | |
27/08/2024 |
12.95
|
1,402,700 | 13 | 13.20 | 12.95 | 0 | 55,900 | -0.7 | |
26/08/2024 |
13.25
|
3,550,500 | 13.30 | 13.30 | 13.10 | 391,900 | 70,000 | 4.2 | |
23/08/2024 |
13.05
|
4,335,300 | 12.80 | 13.15 | 12.70 | 169,200 | 51,700 | 1.5 | |
22/08/2024 |
12.80
|
1,258,200 | 12.95 | 12.95 | 12.75 | 25,400 | 137,400 | -1.4 | |
21/08/2024 |
12.90
|
1,795,900 | 12.90 | 13 | 12.75 | 0 | 63,200 | -0.8 | |
20/08/2024 |
12.95
|
3,801,000 | 12.80 | 13.10 | 12.70 | 72,500 | 14,200 | 0.8 | |
19/08/2024 |
12.80
|
2,683,400 | 12.95 | 13 | 12.70 | 105,100 | 109,500 | -0.1 | |
16/08/2024 |
12.95
|
5,397,600 | 12.30 | 13.15 | 12.25 | 93,800 | 106,796 | -0.2 | |
15/08/2024 |
12.35
|
1,760,800 | 12.40 | 12.45 | 12.10 | 51,200 | 23,300 | 0.3 | |
14/08/2024 |
12.40
|
980,500 | 12.65 | 12.70 | 12.35 | 49,700 | 41,800 | 0.1 | |
13/08/2024 |
12.55
|
1,485,500 | 12.55 | 12.70 | 12.35 | 3,500 | 96 | 0.0 | |
12/08/2024 |
12.65
|
1,805,300 | 12.70 | 12.75 | 12.35 | 60,400 | 0 | 0.8 | |
09/08/2024 |
12.65
|
2,687,400 | 12.35 | 12.70 | 12.25 | 29,200 | 173,500 | -1.8 | |
08/08/2024 |
12.20
|
1,212,800 | 12.30 | 12.40 | 12.05 | 0 | 66,500 | -0.8 | |
07/08/2024 |
12.30
|
1,123,800 | 12.50 | 12.55 | 12.25 | 0 | 54,400 | -0.7 | |
06/08/2024 |
12.50
|
3,325,700 | 12.25 | 12.55 | 11.90 | 133,500 | 10,400 | 1.5 | |
05/08/2024 |
12.10
|
2,406,300 | 12.30 | 12.60 | 12.10 | 1,600 | 80,600 | -1.0 | |
02/08/2024 |
12.80
|
1,634,300 | 12.50 | 12.95 | 12.10 | 95,300 | 1,000 | 1.2 | |
01/08/2024 |
12.60
|
1,723,100 | 13 | 13 | 12.30 | 11,400 | 72,600 | -0.8 | |
31/07/2024 |
13
|
3,338,200 | 12.85 | 13.10 | 12.70 | 80,600 | 185,500 | -1.4 | |
30/07/2024 |
12.70
|
1,261,500 | 13 | 13.05 | 12.70 | 0 | 1,800 | -0.0 | |
29/07/2024 |
13
|
1,554,200 | 13 | 13.10 | 12.90 | 21,700 | 3,700 | 0.2 | |
26/07/2024 |
12.85
|
832,200 | 12.75 | 12.90 | 12.75 | 41,300 | 49,300 | -0.1 | |
25/07/2024 |
12.70
|
617,000 | 12.90 | 12.90 | 12.55 | 10,000 | 93,100 | -1.1 | |
24/07/2024 |
12.95
|
2,040,800 | 12.70 | 13 | 12.30 | 49,900 | 28,700 | 0.3 | |
23/07/2024 |
12.80
|
1,503,100 | 13.20 | 13.30 | 12.70 | 38,400 | 17,600 | 0.3 | |
22/07/2024 |
13.05
|
2,718,300 | 12.95 | 13.25 | 12.85 | 191,000 | 17,100 | 2.3 | |
19/07/2024 |
12.90
|
1,766,900 | 12.90 | 13.10 | 12.70 | 24,000 | 54,400 | -0.4 | |
18/07/2024 |
13
|
1,082,900 | 12.90 | 13 | 12.60 | 37,700 | 42,400 | -0.1 | |
17/07/2024 |
12.80
|
2,424,500 | 13.30 | 13.30 | 12.25 | 17,100 | 35,700 | -0.2 | |
16/07/2024 |
13.15
|
1,544,400 | 13.15 | 13.35 | 13.15 | 0 | 0 | 0 | |
15/07/2024 |
13.20
|
1,147,600 | 13.15 | 13.40 | 13.15 | 17,600 | 0 | 0.2 | |
12/07/2024 |
13.15
|
1,609,400 | 13.40 | 13.50 | 13.10 | 0 | 62,300 | -0.8 | |
11/07/2024 |
13.40
|
1,963,100 | 13.35 | 13.50 | 13.30 | 0 | 0 | 0 | |
10/07/2024 |
13.25
|
1,695,300 | 13.45 | 13.60 | 13.20 | 0 | 6,700 | -0.1 | |
09/07/2024 |
13.50
|
2,284,200 | 13.40 | 13.55 | 13.20 | 0 | 73,000 | -1.0 | |
08/07/2024 |
13.30
|
3,960,900 | 13.10 | 13.55 | 13.10 | 0 | 288,100 | -3.8 | |
05/07/2024 |
13.05
|
1,051,300 | 13.20 | 13.25 | 13 | 0 | 0 | 0 | |
04/07/2024 |
13.20
|
1,244,900 | 13.15 | 13.40 | 13.15 | 0 | 0 | 0 | |
03/07/2024 |
13.15
|
631,600 | 13.20 | 13.30 | 13.10 | 0 | 23,500 | -0.3 | |
02/07/2024 |
13.15
|
1,082,500 | 13 | 13.20 | 12.95 | 0 | 2,000 | -0.0 | |
01/07/2024 |
12.85
|
1,702,500 | 12.65 | 12.95 | 12.60 | 153,400 | 0 | 2.0 | |
28/06/2024 |
12.60
|
2,040,300 | 13.05 | 13.10 | 12.60 | 7,100 | 5,700 | 0.0 | |
27/06/2024 |
13
|
1,584,700 | 13.05 | 13.10 | 12.95 | 0 | 121,600 | -1.6 | |
26/06/2024 |
13.10
|
1,733,600 | 13.20 | 13.30 | 12.95 | 33,100 | 0 | 0.4 | |
25/06/2024 |
13.15
|
1,673,900 | 13.20 | 13.25 | 13 | 136,200 | 0 | 1.8 | |
24/06/2024 |
13.10
|
5,628,400 | 13.70 | 13.90 | 12.95 | 379,500 | 213,000 | 2.1 | |
21/06/2024 |
13.90
|
1,781,500 | 13.85 | 13.95 | 13.65 | 0 | 0 | 0 | |
20/06/2024 |
13.80
|
3,752,000 | 14 | 14.10 | 13.55 | 1,720 | 120,600 | -1.6 | |
19/06/2024 |
14.05
|
2,851,400 | 14.10 | 14.25 | 13.90 | 74,800 | 32,600 | 0.6 | |
18/06/2024 |
14.10
|
1,451,200 | 14.10 | 14.25 | 14.05 | 1,000 | 0 | 0.0 | |
17/06/2024 |
14
|
3,341,100 | 14.30 | 14.35 | 13.95 | 27,100 | 235,900 | -3.0 | |
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
14/06/2024 |
14.35
|
5,891,400 | 14.90 | 15 | 14.35 | 55,200 | 0 | 0.8 | |
13/06/2024 |
14.64
|
5,476,100 | 14.96 | 15 | 14.55 | 0 | 0 | 0 | |
12/06/2024 |
14.87
|
5,797,200 | 14.73 | 15.18 | 14.73 | 294,000 | 0 | 4.9 | |
11/06/2024 |
14.73
|
3,724,900 | 14.82 | 14.87 | 14.51 | 11,900 | 17,500 | -0.1 | |
10/06/2024 |
14.87
|
7,563,400 | 14.73 | 15.04 | 14.64 | 129,800 | 118,800 | 0.1 | |
07/06/2024 |
14.60
|
3,105,800 | 14.64 | 14.69 | 14.51 | 49,900 | 5,700 | 0.7 | |
06/06/2024 |
14.55
|
3,970,300 | 14.55 | 14.69 | 14.29 | 163,400 | 0 | 2.7 | |
05/06/2024 |
14.42
|
4,413,800 | 14.42 | 14.78 | 14.42 | 118,800 | 0 | 1.9 | |
04/06/2024 |
14.38
|
5,621,100 | 14.60 | 14.78 | 14.38 | 5,000 | 41,700 | -0.6 | |
03/06/2024 |
14.55
|
4,258,100 | 14.78 | 14.78 | 14.51 | 10,000 | 288,500 | -4.6 | |
31/05/2024 |
14.51
|
7,685,700 | 14.91 | 15.18 | 14.46 | 0 | 290,600 | -4.9 | |
30/05/2024 |
14.91
|
13,991,200 | 14.29 | 15.04 | 14.29 | 40,400 | 158,500 | -2.0 | |
29/05/2024 |
14.51
|
8,718,900 | 14.20 | 14.82 | 13.93 | 206,400 | 316,800 | -1.7 | |
28/05/2024 |
14.20
|
9,111,200 | 13.62 | 14.29 | 13.48 | 241,500 | 36,800 | 3.2 | |
27/05/2024 |
13.48
|
1,666,600 | 13.44 | 13.57 | 13.39 | 0 | 57,700 | -0.9 | |
24/05/2024 |
13.48
|
3,849,100 | 13.84 | 14.06 | 13.21 | 9,800 | 5,000 | 0.1 | |
23/05/2024 |
14.06
|
6,971,600 | 13.62 | 14.11 | 13.53 | 40,800 | 185,800 | -2.2 | |
22/05/2024 |
13.66
|
5,886,600 | 13.53 | 13.97 | 13.53 | 68,700 | 54,300 | 0.2 | |
21/05/2024 |
13.53
|
3,209,100 | 13.48 | 13.57 | 13.30 | 2,100 | 141,650 | -2.1 | |
20/05/2024 |
13.62
|
2,715,700 | 13.88 | 13.88 | 13.62 | 0 | 219,700 | -3.4 | |
17/05/2024 |
13.62
|
2,465,800 | 13.57 | 13.88 | 13.53 | 800 | 230,800 | -3.5 | |
16/05/2024 |
13.57
|
2,120,600 | 13.57 | 13.79 | 13.53 | 6,700 | 99,600 | -1.4 | |
15/05/2024 |
13.53
|
7,601,100 | 13.26 | 13.88 | 13.26 | 330,300 | 755,000 | -6.3 | |
14/05/2024 |
13.26
|
2,130,700 | 13.21 | 13.39 | 13.17 | 24,400 | 28,800 | -0.1 | |
13/05/2024 |
13.26
|
3,771,400 | 13.21 | 13.48 | 13.13 | 33,600 | 150,400 | -1.7 | |
10/05/2024 |
13.21
|
1,235,300 | 13.08 | 13.21 | 12.95 | 76,000 | 69,100 | 0.1 | |
09/05/2024 |
13.04
|
1,114,400 | 13.17 | 13.30 | 12.99 | 0 | 176,200 | -2.6 | |
08/05/2024 |
13.13
|
1,844,800 | 13.26 | 13.30 | 13.04 | 62,900 | 138,600 | -1.1 | |
07/05/2024 |
13.26
|
1,184,600 | 13.30 | 13.35 | 13.08 | 0 | 143,000 | -2.1 | |
06/05/2024 |
13.30
|
2,554,900 | 12.68 | 13.39 | 12.72 | 280,700 | 25,400 | 3.7 | |
03/05/2024 |
12.68
|
1,025,000 | 12.68 | 12.90 | 12.68 | 99,300 | 25,100 | 1.1 | |
02/05/2024 |
12.68
|
1,342,800 | 12.77 | 12.86 | 12.50 | 75,300 | 350,000 | -3.9 | |
26/04/2024 |
12.77
|
1,065,500 | 12.90 | 13.04 | 12.68 | 3,700 | 209,700 | -3.0 |