Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
14.12
|
61,220 | 14.17 | 14.17 | 14.08 | 10,430 | 0 | 0.2 | |
17/09/2020 |
14.17
|
119,120 | 14.35 | 14.35 | 14.08 | 10,050 | 0 | 0.2 | |
16/09/2020 |
14.35
|
31,440 | 14.44 | 14.44 | 14.17 | 0 | 0 | 0 | |
15/09/2020 |
14.44
|
88,950 | 14.44 | 14.63 | 14.26 | 0 | 800 | -0.0 | |
14/09/2020 |
14.44
|
175,070 | 14.26 | 14.53 | 14.26 | 0 | 0 | 0 | |
11/09/2020 |
14.26
|
88,120 | 14.03 | 14.53 | 13.99 | 0 | 330 | -0.0 | |
10/09/2020 |
14.03
|
48,770 | 14.08 | 14.17 | 13.99 | 3,000 | 50 | 0.0 | |
09/09/2020 |
14.08
|
86,450 | 14.03 | 14.26 | 13.94 | 0 | 0 | 0 | |
08/09/2020 |
14.03
|
52,450 | 14.17 | 14.26 | 14.03 | 0 | 0 | 0 | |
07/09/2020 |
14.17
|
175,460 | 13.89 | 14.63 | 13.89 | 2,780 | 0 | 0.0 | |
04/09/2020 |
13.89
|
67,550 | 14.08 | 14.08 | 13.80 | 500 | 300 | 0.0 | |
03/09/2020 |
14.08
|
68,790 | 14.08 | 14.44 | 13.99 | 5,500 | 0 | 0.1 | |
01/09/2020 |
14.08
|
102,370 | 14.26 | 14.44 | 13.71 | 1,600 | 0 | 0.0 | |
31/08/2020 |
14.26
|
123,070 | 14.63 | 14.63 | 14.17 | 12,600 | 0 | 0.2 | |
28/08/2020 |
14.63
|
196,760 | 14.81 | 15.08 | 14.49 | 10,600 | 0 | 0.2 | |
27/08/2020 |
14.81
|
252,860 | 14.26 | 14.90 | 14.26 | 50 | 0 | 0.0 | |
26/08/2020 |
14.26
|
119,360 | 13.76 | 14.26 | 13.67 | 0 | 0 | 0 | |
25/08/2020 |
13.76
|
99,100 | 13.76 | 13.89 | 13.71 | 810 | 0 | 0.0 | |
24/08/2020 |
13.76
|
140,700 | 13.89 | 14.17 | 13.71 | 4,000 | 0 | 0.1 | |
21/08/2020 |
13.89
|
61,250 | 13.71 | 14.08 | 13.53 | 0 | 0 | 0 | |
20/08/2020 |
13.71
|
102,780 | 14.21 | 14.21 | 13.71 | 0 | 0 | 0 | |
19/08/2020 |
14.21
|
49,200 | 14.31 | 14.40 | 14.08 | 0 | 0 | 0 | |
18/08/2020 |
14.31
|
51,790 | 14.17 | 14.53 | 14.12 | 0 | 0 | 0 | |
17/08/2020 |
14.17
|
147,820 | 14.76 | 14.76 | 14.17 | 28,950 | 0 | 0.5 | |
14/08/2020 |
14.76
|
134,880 | 14.67 | 15.04 | 14.26 | 14,860 | 0 | 0.2 | |
13/08/2020 |
14.67
|
107,940 | 14.17 | 14.81 | 14.08 | 0 | 0 | 0 | |
12/08/2020 |
14.17
|
197,550 | 14.67 | 14.90 | 13.89 | 1,500 | 2,240 | -0.0 | |
11/08/2020 |
14.67
|
681,350 | 15.77 | 16.86 | 14.67 | 4,500 | 1,010 | 0.1 | |
10/08/2020 |
15.77
|
171,090 | 14.76 | 15.77 | 15.77 | 0 | 0 | 0 | |
07/08/2020 |
14.76
|
167,910 | 13.80 | 14.76 | 14.67 | 0 | 0 | 0 | |
06/08/2020 |
13.80
|
374,680 | 12.93 | 13.80 | 13.44 | 600 | 0 | 0.0 | |
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20) | |||||||||
05/08/2020 |
12.93
|
398,870 | 12.11 | 12.93 | 12.93 | 2,020 | 0 | 0.0 | |
04/08/2020 |
12.11
|
227,730 | 11.90 | 12.46 | 12.05 | 50 | 8,490 | -0.2 | |
03/08/2020 |
11.90
|
159,220 | 11.14 | 11.90 | 11.14 | 310 | 0 | 0.0 | |
31/07/2020 |
11.14
|
65,400 | 11.22 | 11.22 | 11.01 | 90 | 0 | 0.0 | |
30/07/2020 |
11.22
|
78,610 | 11.22 | 11.55 | 11.14 | 8,000 | 0 | 0.2 | |
29/07/2020 |
11.22
|
125,430 | 11.41 | 11.59 | 10.89 | 8,000 | 0 | 0.2 | |
28/07/2020 |
11.41
|
90,630 | 10.68 | 11.41 | 10.01 | 3,900 | 0 | 0.1 | |
27/07/2020 |
10.68
|
123,530 | 11.47 | 11.47 | 10.68 | 530 | 300 | 0.0 | |
24/07/2020 |
11.47
|
123,160 | 11.59 | 11.63 | 10.78 | 1,480 | 0 | 0.0 | |
23/07/2020 |
11.59
|
64,270 | 11.86 | 11.97 | 11.05 | 110 | 0 | 0.0 | |
22/07/2020 |
11.86
|
72,790 | 11.92 | 12.34 | 11.84 | 100 | 0 | 0.0 | |
21/07/2020 |
11.92
|
59,210 | 12.38 | 12.46 | 11.59 | 60 | 0 | 0.0 | |
20/07/2020 |
12.38
|
146,080 | 13.30 | 13.30 | 12.38 | 0 | 0 | 0 | |
17/07/2020 |
13.30
|
335,000 | 12.96 | 13.86 | 13.21 | 300 | 250 | 0.0 | |
16/07/2020 |
12.96
|
83,590 | 12.13 | 12.96 | 12.96 | 0 | 0 | 0 | |
15/07/2020 |
12.13
|
218,530 | 11.34 | 12.13 | 12.09 | 0 | 0 | 0 | |
14/07/2020 |
11.34
|
274,470 | 10.62 | 11.34 | 10.59 | 0 | 0 | 0 | |
13/07/2020 |
10.62
|
45,080 | 10.37 | 10.80 | 10.30 | 0 | 200 | -0.0 | |
10/07/2020 |
10.37
|
80,910 | 9.89 | 10.37 | 9.81 | 0 | 40 | -0.0 | |
09/07/2020 |
9.89
|
53,070 | 9.41 | 10.01 | 9.56 | 0 | 0 | 0 | |
08/07/2020 |
9.41
|
1,530 | 9.27 | 9.47 | 9.39 | 0 | 0 | 0 | |
07/07/2020 |
9.27
|
7,830 | 9.18 | 9.64 | 9.14 | 0 | 0 | 0 | |
06/07/2020 |
9.18
|
12,050 | 9.22 | 9.35 | 9.18 | 0 | 0 | 0 | |
03/07/2020 |
9.22
|
8,450 | 9.35 | 9.35 | 8.97 | 0 | 0 | 0 | |
02/07/2020 |
9.35
|
9,400 | 9.14 | 9.35 | 9.14 | 0 | 0 | 0 | |
01/07/2020 |
9.14
|
7,070 | 9.02 | 9.14 | 8.64 | 0 | 0 | 0 | |
30/06/2020 |
9.02
|
37,140 | 8.95 | 9.10 | 8.95 | 100 | 0 | 0.0 | |
29/06/2020 |
8.95
|
38,350 | 9.47 | 9.56 | 8.95 | 0 | 0 | 0 | |
26/06/2020 |
9.47
|
4,460 | 9.47 | 9.56 | 9.43 | 0 | 0 | 0 | |
25/06/2020 |
9.47
|
9,830 | 9.58 | 9.58 | 9.39 | 0 | 200 | -0.0 | |
24/06/2020 |
9.58
|
16,080 | 9.85 | 9.85 | 9.58 | 0 | 0 | 0 | |
23/06/2020 |
9.85
|
5,690 | 9.89 | 9.93 | 9.68 | 0 | 0 | 0 | |
22/06/2020 |
9.89
|
23,550 | 9.74 | 9.93 | 9.76 | 100 | 0 | 0.0 | |
19/06/2020 |
9.74
|
29,660 | 9.47 | 9.74 | 9.47 | 0 | 0 | 0 | |
18/06/2020 |
9.47
|
44,710 | 9.64 | 9.64 | 9.35 | 0 | 0 | 0 | |
17/06/2020 |
9.64
|
7,110 | 9.68 | 9.93 | 9.56 | 0 | 500 | -0.0 | |
16/06/2020 |
9.68
|
23,550 | 9.35 | 9.74 | 9.35 | 100 | 0 | 0.0 | |
15/06/2020 |
9.35
|
53,910 | 9.68 | 9.91 | 9.35 | 6,400 | 0 | 0.1 | |
12/06/2020 |
9.68
|
80,890 | 10.30 | 10.30 | 9.64 | 0 | 0 | 0 | |
11/06/2020 |
10.30
|
57,390 | 10.55 | 10.59 | 10.30 | 1,040 | 0 | 0.0 | |
10/06/2020 |
10.55
|
57,730 | 10.72 | 10.72 | 10.39 | 0 | 0 | 0 | |
09/06/2020 |
10.72
|
67,220 | 10.80 | 11.01 | 10.72 | 80 | 0 | 0.0 | |
08/06/2020 |
10.80
|
88,540 | 10.57 | 10.93 | 10.43 | 400 | 0 | 0.0 | |
05/06/2020 |
10.57
|
71,080 | 10.14 | 10.64 | 10.08 | 250 | 4,540 | -0.1 | |
04/06/2020 |
10.14
|
60,340 | 10.26 | 10.32 | 10.14 | 0 | 16,000 | -0.4 | |
03/06/2020 |
10.26
|
34,630 | 10.37 | 10.39 | 10.12 | 1,000 | 0 | 0.0 | |
02/06/2020 |
10.37
|
38,580 | 10.47 | 10.51 | 10.30 | 9,000 | 9,090 | -0.0 | |
01/06/2020 |
10.47
|
76,640 | 10.22 | 10.55 | 10.18 | 7,000 | 0 | 0.2 | |
29/05/2020 |
10.22
|
55,470 | 10.30 | 10.51 | 10.18 | 8,000 | 0 | 0.2 | |
28/05/2020 |
10.30
|
49,270 | 10.26 | 10.59 | 10.14 | 8,000 | 1,000 | 0.2 | |
27/05/2020 |
10.26
|
95,510 | 10.43 | 10.55 | 10.24 | 5,080 | 0 | 0.1 | |
26/05/2020 |
10.43
|
47,160 | 10.39 | 10.59 | 10.39 | 510 | 1,500 | -0.0 | |
25/05/2020 |
10.39
|
85,810 | 10.59 | 10.59 | 10.18 | 6,000 | 0 | 0.2 | |
22/05/2020 |
10.59
|
407,260 | 10.22 | 10.93 | 10.30 | 5,370 | 0 | 0.1 | |
21/05/2020 |
10.22
|
35,780 | 9.56 | 10.22 | 10.22 | 0 | 0 | 0 | |
20/05/2020 |
9.56
|
85,700 | 8.93 | 9.56 | 8.93 | 0 | 200 | -0.0 | |
19/05/2020 |
8.93
|
42,610 | 8.58 | 9.06 | 8.41 | 0 | 600 | -0.0 | |
18/05/2020 |
8.58
|
61,730 | 8.77 | 9.06 | 8.19 | 7,000 | 0 | 0.1 | |
15/05/2020 |
8.77
|
63,080 | 9.37 | 9.37 | 8.77 | 0 | 0 | 0 | |
14/05/2020 |
9.37
|
77,320 | 9.37 | 9.89 | 9.02 | 0 | 150 | -0.0 | |
13/05/2020 |
9.37
|
134,770 | 8.77 | 9.37 | 9.14 | 1,000 | 0 | 0.0 | |
12/05/2020 |
8.77
|
89,290 | 8.21 | 8.77 | 8.77 | 0 | 0 | 0 | |
11/05/2020 |
8.21
|
58,470 | 7.69 | 8.21 | 7.89 | 0 | 0 | 0 | |
08/05/2020 |
7.69
|
56,170 | 7.23 | 7.73 | 7.31 | 0 | 10,630 | -0.2 | |
07/05/2020 |
7.23
|
92,730 | 7.29 | 7.42 | 6.94 | 110 | 80,700 | -1.4 | |
06/05/2020 |
7.29
|
18,280 | 7.48 | 7.54 | 6.98 | 500 | 7,920 | -0.1 | |
05/05/2020 |
7.48
|
8,400 | 7.48 | 7.48 | 7.27 | 40 | 0 | 0.0 | |
04/05/2020 |
7.48
|
16,540 | 7.64 | 7.64 | 7.15 | 1,220 | 4,730 | -0.1 | |
29/04/2020 |
7.64
|
37,020 | 7.73 | 7.77 | 7.42 | 610 | 12,700 | -0.2 |