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) |
1 | 6.58% | 15,292,800 | 360,016 | 5.8 |
14.20
16.20
16.20
|
2 tháng
(2024-07-22) |
2.50 | 18.25% | 26,826,900 | 381,016 | 6.3 |
13.60
16.20
16.20
|
3 tháng
(2024-06-20) |
6.47 | 66.46% | 36,399,000 | 402,016 | 6.5 |
9.73
16.20
16.20
|
6 tháng
(2024-03-22) |
8.88 | 121.27% | 49,733,589 | 430,916 | 6.8 |
7.23
16.20
16.20
|
12 tháng
(2023-09-25) |
8.97 | 124% | 70,285,219 | 442,416 | 6.9 |
6.79
16.20
16.20
|
24 tháng
(2022-09-29) |
8.90 | 121.97% | 82,967,420 | 445,716 | 6.9 |
6.07
16.20
16.20
|
36 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
60 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.60
|
825,800 | 16.30 | 16.80 | 16.20 | 74,100 | 0 | 1.2 | |
18/09/2024 |
16.20
|
768,000 | 15.30 | 16.50 | 15.20 | 107,400 | 0 | 1.7 | |
17/09/2024 |
15.30
|
757,700 | 15 | 15.70 | 15 | 27,200 | 12,800 | 0.2 | |
16/09/2024 |
15
|
712,200 | 15.20 | 15.50 | 14.90 | 44,100 | 1,000 | 0.7 | |
13/09/2024 |
15.20
|
733,100 | 14.90 | 15.40 | 14.70 | 52,300 | 0 | 0.8 | |
12/09/2024 |
14.90
|
730,600 | 14.70 | 15.20 | 14.70 | 44,400 | 1,900 | 0.6 | |
11/09/2024 |
14.70
|
710,700 | 14.60 | 14.80 | 14.20 | 4,200 | 113,000 | -1.6 | |
10/09/2024 |
14.70
|
747,200 | 15.20 | 15.30 | 14.60 | 11,900 | 10,700 | 0.0 | |
09/09/2024 |
15.10
|
749,600 | 15.10 | 15.40 | 15.10 | 58,200 | 1,700 | 0.9 | |
06/09/2024 |
15.20
|
736,100 | 14.80 | 15.70 | 14.70 | 77,800 | 0 | 1.2 | |
05/09/2024 |
14.80
|
715,900 | 14.20 | 14.90 | 14.20 | 74,600 | 0 | 1.1 | |
04/09/2024 |
14.20
|
716,600 | 14.30 | 14.30 | 14 | 3,700 | 16,384 | -0.2 | |
30/08/2024 |
14.30
|
723,200 | 14.80 | 14.80 | 14 | 5,500 | 79,600 | -1.1 | |
29/08/2024 |
14.70
|
734,800 | 14.70 | 14.80 | 14.50 | 200 | 32,200 | -0.5 | |
28/08/2024 |
14.70
|
707,500 | 14.50 | 14.80 | 14.50 | 11,500 | 100 | 0.2 | |
27/08/2024 |
14.50
|
715,200 | 14.50 | 14.60 | 14.20 | 12,300 | 29,400 | -0.2 | |
26/08/2024 |
14.50
|
717,600 | 15.40 | 15.40 | 14.50 | 0 | 23,700 | -0.4 | |
23/08/2024 |
15.40
|
710,500 | 15.60 | 15.70 | 15.30 | 0 | 8,400 | -0.1 | |
22/08/2024 |
15.60
|
738,100 | 15.70 | 15.90 | 15.50 | 62,600 | 1,900 | 1.0 | |
21/08/2024 |
15.70
|
745,400 | 15.30 | 15.90 | 15.20 | 115,200 | 0 | 1.8 | |
20/08/2024 |
15.30
|
725,600 | 13.90 | 15.50 | 13.90 | 8,300 | 31,500 | -0.3 | |
19/08/2024 |
15.20
|
697,200 | 15.20 | 15.50 | 15 | 13,400 | 10,500 | 0.0 | |
16/08/2024 |
15.20
|
714,900 | 15 | 15.40 | 14.60 | 0 | 24,000 | -0.4 | |
15/08/2024 |
15
|
617,300 | 14.30 | 15 | 14 | 44,400 | 2,200 | 0.6 | |
14/08/2024 |
14.30
|
626,200 | 14.20 | 14.30 | 13.90 | 0 | 35,000 | -0.5 | |
13/08/2024 |
14.30
|
632,000 | 15.10 | 15.20 | 13.80 | 300 | 117,500 | -1.7 | |
12/08/2024 |
15.20
|
608,100 | 15.60 | 15.70 | 15.10 | 0 | 31,200 | -0.5 | |
09/08/2024 |
15.60
|
604,200 | 15.60 | 15.80 | 15.30 | 7,400 | 17,900 | -0.2 | |
08/08/2024 |
15.50
|
668,200 | 15.10 | 15.80 | 15 | 64,000 | 0 | 1.0 | |
07/08/2024 |
15.10
|
661,600 | 14.60 | 15.30 | 14.50 | 76,500 | 0 | 1.1 | |
06/08/2024 |
14.60
|
577,700 | 13.70 | 14.70 | 13.60 | 66,500 | 4,000 | 0.9 | |
05/08/2024 |
13.70
|
504,600 | 14 | 14.20 | 13.50 | 6,300 | 16,200 | -0.1 | |
02/08/2024 |
14
|
538,900 | 13.80 | 14 | 13.30 | 2,000 | 31,300 | -0.4 | |
01/08/2024 |
13.80
|
533,600 | 13.70 | 14.30 | 13.50 | 19,000 | 47,000 | -0.4 | |
31/07/2024 |
14
|
583,300 | 14.30 | 14.80 | 14 | 800 | 60,300 | -0.9 | |
30/07/2024 |
14.50
|
498,700 | 14.30 | 14.90 | 14.30 | 3,600 | 22,100 | -0.3 | |
29/07/2024 |
14.40
|
600,600 | 14.10 | 15.10 | 14.10 | 80,600 | 0 | 1.2 | |
26/07/2024 |
14.10
|
506,600 | 14.40 | 14.50 | 14 | 4,800 | 2,800 | 0.0 | |
25/07/2024 |
14.20
|
505,300 | 14.30 | 14.40 | 14 | 44,400 | 1,400 | 0.6 | |
24/07/2024 |
14.30
|
527,000 | 13.50 | 14.30 | 13.30 | 0 | 1,900 | -0.0 | |
23/07/2024 |
13.60
|
520,500 | 13.60 | 13.70 | 12.70 | 1,300 | 0 | 0.0 | |
22/07/2024 |
13.70
|
504,800 | 13.70 | 14.20 | 13.40 | 13,900 | 0 | 0.2 | |
19/07/2024 |
13.70
|
521,200 | 13.30 | 14 | 13.10 | 6,500 | 0 | 0.1 | |
18/07/2024 |
13.30
|
504,900 | 14 | 14 | 13.10 | 800 | 7,600 | -0.1 | |
17/07/2024 |
14
|
556,300 | 14.40 | 14.50 | 13 | 9,400 | 3,600 | 0.1 | |
16/07/2024 |
14.20
|
522,600 | 13.20 | 14.50 | 12.90 | 4,400 | 4,600 | -0.0 | |
15/07/2024 |
13.20
|
504,400 | 12.40 | 13.40 | 12.40 | 11,600 | 0 | 0.2 | |
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
12/07/2024 |
12.20
|
460,200 | 12.60 | 12.80 | 11.90 | 2,300 | 6,300 | -0.0 | |
11/07/2024 |
12.41
|
364,800 | 12.14 | 12.77 | 11.96 | 300 | 0 | 0.0 | |
10/07/2024 |
12.14
|
454,500 | 11.16 | 12.14 | 11.16 | 100 | 0 | 0.0 | |
09/07/2024 |
11.34
|
412,000 | 10.18 | 11.34 | 10.09 | 400 | 0 | 0.0 | |
08/07/2024 |
10.36
|
445,700 | 10.09 | 10.54 | 9.91 | 1,300 | 0 | 0.0 | |
05/07/2024 |
10.27
|
401,600 | 9.91 | 10.45 | 9.82 | 0 | 100 | -0.0 | |
04/07/2024 |
10.18
|
352,500 | 10.18 | 10.45 | 10.09 | 2,000 | 100 | 0.0 | |
03/07/2024 |
10.18
|
420,900 | 10 | 10.36 | 9.64 | 0 | 0 | 0 | |
02/07/2024 |
10.18
|
383,300 | 9.91 | 10.18 | 9.91 | 0 | 0 | 0 | |
01/07/2024 |
10
|
411,100 | 10 | 10 | 9.64 | 0 | 0 | 0 | |
28/06/2024 |
10.18
|
405,600 | 10.09 | 10.36 | 9.73 | 0 | 0 | 0 | |
27/06/2024 |
10.09
|
409,100 | 9.91 | 10.36 | 9.73 | 0 | 0 | 0 | |
26/06/2024 |
10
|
411,300 | 10 | 10.27 | 9.73 | 3,000 | 0 | 0.0 | |
25/06/2024 |
9.91
|
411,800 | 10.18 | 10.18 | 9.73 | 0 | 0 | 0 | |
24/06/2024 |
10
|
406,300 | 10.09 | 10.27 | 9.82 | 1,200 | 0 | 0.0 | |
21/06/2024 |
10.18
|
409,900 | 9.82 | 10.45 | 9.64 | 0 | 0 | 0 | |
20/06/2024 |
9.73
|
402,100 | 9.64 | 10.09 | 9.55 | 0 | 0 | 0 | |
19/06/2024 |
9.82
|
383,500 | 9.64 | 9.91 | 9.38 | 0 | 0 | 0 | |
18/06/2024 |
9.73
|
379,500 | 9.38 | 9.82 | 9.11 | 1,000 | 0 | 0.0 | |
17/06/2024 |
9.20
|
373,400 | 9.20 | 9.46 | 9.11 | 0 | 0 | 0 | |
14/06/2024 |
9.20
|
345,100 | 9.29 | 9.38 | 8.93 | 0 | 0 | 0 | |
13/06/2024 |
9.11
|
347,300 | 9.38 | 9.46 | 8.84 | 0 | 0 | 0 | |
12/06/2024 |
9.29
|
306,100 | 9.38 | 9.73 | 8.66 | 0 | 0 | 0 | |
11/06/2024 |
9.46
|
321,100 | 9.38 | 9.91 | 9.29 | 0 | 0 | 0 | |
10/06/2024 |
9.46
|
227,600 | 9.46 | 9.82 | 9.02 | 0 | 0 | 0 | |
07/06/2024 |
9.46
|
166,400 | 9.38 | 9.46 | 8.93 | 0 | 0 | 0 | |
06/06/2024 |
8.66
|
277,800 | 7.95 | 8.66 | 7.86 | 0 | 0 | 0 | |
05/06/2024 |
7.95
|
302,300 | 8.04 | 8.13 | 7.86 | 0 | 0 | 0 | |
04/06/2024 |
8.04
|
330,600 | 7.68 | 8.04 | 7.59 | 0 | 0 | 0 | |
03/06/2024 |
7.59
|
204,600 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
31/05/2024 |
7.59
|
301,800 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
30/05/2024 |
7.68
|
278,500 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
29/05/2024 |
7.68
|
273,500 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 | |
28/05/2024 |
7.68
|
265,900 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
27/05/2024 |
7.50
|
274,000 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 | |
24/05/2024 |
7.50
|
265,100 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
23/05/2024 |
7.59
|
274,000 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
22/05/2024 |
7.68
|
269,300 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
21/05/2024 |
7.59
|
273,200 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 | |
20/05/2024 |
7.68
|
202,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
17/05/2024 |
7.68
|
271,900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
16/05/2024 |
7.68
|
242,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/05/2024 |
7.68
|
221,200 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 | |
14/05/2024 |
7.68
|
247,450 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/05/2024 |
7.68
|
180,100 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
10/05/2024 |
7.59
|
209,400 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
09/05/2024 |
7.59
|
79,600 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
08/05/2024 |
7.59
|
225,500 | 7.59 | 7.77 | 7.59 | 20,500 | 0 | 0.2 | |
07/05/2024 |
7.68
|
141,800 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
06/05/2024 |
7.59
|
86,100 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
03/05/2024 |
7.50
|
186,020 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
02/05/2024 |
7.50
|
128,500 | 7.32 | 7.59 | 7.32 | 0 | 0 | 0 | |
26/04/2024 |
7.59
|
208,020 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 |