Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
11.65
|
731,420 | 11.53 | 11.86 | 11.49 | 15,070 | 500,610 | -6.9 | |
28/11/2019 |
11.53
|
1,417,290 | 11.98 | 12.02 | 11.53 | 113,860 | 596,580 | -6.8 | |
27/11/2019 |
11.98
|
2,150,580 | 11.65 | 12.10 | 11.49 | 411,210 | 826,720 | -5.9 | |
26/11/2019 |
11.65
|
3,264,270 | 11.69 | 11.98 | 11.36 | 710,800 | 1,321,821 | -8.6 | |
25/11/2019 |
11.69
|
3,073,040 | 12.27 | 12.27 | 11.69 | 500,730 | 603,650 | -1.5 | |
22/11/2019 |
12.27
|
4,831,630 | 12.84 | 12.93 | 12.15 | 1,039,200 | 731,380 | 4.6 | |
21/11/2019 |
12.84
|
1,352,000 | 12.93 | 12.93 | 12.76 | 3,090 | 779,580 | -12.1 | |
20/11/2019 |
12.93
|
1,653,810 | 12.76 | 12.97 | 12.76 | 664,150 | 594,500 | 1.1 | |
19/11/2019 |
12.76
|
797,880 | 12.76 | 12.93 | 12.72 | 239,583 | 492,643 | -3.9 | |
18/11/2019 |
12.76
|
1,703,380 | 12.93 | 13.13 | 12.76 | 4,550 | 673,750 | -10.5 | |
15/11/2019 |
12.93
|
797,030 | 12.89 | 13.09 | 12.84 | 6,600 | 0 | 0.1 | |
14/11/2019 |
12.89
|
2,028,320 | 13.09 | 13.13 | 12.84 | 727,810 | 409,630 | 5.0 | |
13/11/2019 |
13.09
|
2,726,340 | 13.26 | 13.34 | 13.01 | 1,051,640 | 701,230 | 5.5 | |
12/11/2019 |
13.26
|
2,441,590 | 13.42 | 13.50 | 13.09 | 60,200 | 347,720 | -4.6 | |
11/11/2019 |
13.42
|
2,841,560 | 13.34 | 13.59 | 13.22 | 1,285,760 | 729,990 | 9.1 | |
08/11/2019 |
13.34
|
1,637,300 | 13.34 | 13.54 | 13.26 | 367,990 | 422,510 | -0.9 | |
07/11/2019 |
13.34
|
2,079,820 | 13.34 | 13.59 | 13.22 | 44,880 | 214,060 | -2.8 | |
06/11/2019 |
13.34
|
3,808,000 | 13.05 | 13.46 | 12.97 | 354,610 | 1,002,330 | -10.4 | |
05/11/2019 |
13.05
|
1,435,210 | 13.13 | 13.13 | 12.93 | 14,910 | 430,210 | -6.6 | |
04/11/2019 |
13.13
|
3,315,690 | 12.68 | 13.17 | 12.60 | 130,340 | 305,010 | -2.8 | |
01/11/2019 |
12.68
|
1,976,720 | 12.72 | 12.89 | 12.56 | 112,520 | 502,900 | -6.0 | |
31/10/2019 |
12.72
|
1,215,060 | 13.09 | 13.13 | 12.60 | 77,110 | 352,540 | -4.3 | |
30/10/2019 |
13.09
|
719,040 | 13.30 | 13.30 | 13.01 | 0 | 1,300 | -0.0 | |
29/10/2019 |
13.30
|
995,580 | 13.26 | 13.50 | 13.22 | 200 | 18,650 | -0.3 | |
28/10/2019 |
13.26
|
1,006,210 | 13.01 | 13.38 | 12.97 | 80,900 | 1,820 | 1.3 | |
25/10/2019 |
13.01
|
529,500 | 13.05 | 13.09 | 12.93 | 401,000 | 350,480 | 0.8 | |
24/10/2019 |
13.05
|
472,510 | 13.01 | 13.05 | 12.89 | 0 | 25,390 | -0.4 | |
23/10/2019 |
13.01
|
441,510 | 13.01 | 13.05 | 12.84 | 0 | 2,500 | -0.0 | |
22/10/2019 |
13.01
|
1,450,680 | 12.89 | 13.01 | 12.64 | 99,870 | 221,100 | -1.9 | |
21/10/2019 |
12.89
|
1,149,350 | 13.17 | 13.22 | 12.80 | 14,990 | 0 | 0.2 | |
18/10/2019 |
13.17
|
1,363,890 | 13.42 | 13.50 | 13.17 | 208,460 | 21,400 | 3.0 | |
17/10/2019 |
13.42
|
924,280 | 13.50 | 13.50 | 13.38 | 250,000 | 17,000 | 3.8 | |
16/10/2019 |
13.50
|
799,050 | 13.63 | 13.75 | 13.50 | 159,500 | 6,000 | 2.5 | |
15/10/2019 |
13.63
|
2,325,520 | 13.50 | 13.75 | 13.46 | 199,600 | 250,010 | -0.8 | |
14/10/2019 |
13.50
|
1,786,380 | 13.30 | 13.54 | 13.30 | 14,220 | 1,170 | 0.2 | |
11/10/2019 |
13.30
|
1,181,630 | 13.38 | 13.46 | 13.22 | 36,400 | 300,000 | -4.2 | |
10/10/2019 |
13.38
|
542,190 | 13.59 | 13.59 | 13.38 | 10,590 | 20,000 | -0.2 | |
09/10/2019 |
13.59
|
805,790 | 13.50 | 13.67 | 13.46 | 3,010 | 0 | 0.0 | |
08/10/2019 |
13.50
|
2,504,140 | 13.34 | 13.54 | 12.97 | 22,360 | 312,000 | -4.6 | |
07/10/2019 |
13.34
|
3,715,500 | 13.75 | 13.83 | 13.26 | 161,610 | 555,620 | -6.4 | |
04/10/2019 |
13.75
|
1,797,850 | 13.83 | 14.00 | 13.71 | 7,240 | 179,440 | -2.9 | |
03/10/2019 |
13.83
|
3,461,290 | 14.29 | 14.29 | 13.75 | 649,070 | 595,500 | 0.9 | |
02/10/2019 |
14.29
|
2,817,750 | 14.37 | 14.45 | 14.12 | 2,217,980 | 1,167,270 | 18.3 | |
01/10/2019 |
14.37
|
1,995,200 | 14.37 | 14.53 | 14.16 | 1,225,890 | 1,110,280 | 2.0 | |
30/09/2019 |
14.37
|
3,682,820 | 14.12 | 14.62 | 14.20 | 289,400 | 210,000 | 1.4 | |
27/09/2019 |
14.12
|
2,013,390 | 13.92 | 14.12 | 13.83 | 15,700 | 248,290 | -4.0 | |
26/09/2019 |
13.92
|
1,496,990 | 13.83 | 13.96 | 13.67 | 0 | 633,000 | -10.6 | |
25/09/2019 |
13.83
|
2,612,090 | 13.92 | 13.92 | 13.54 | 9,200 | 464,160 | -7.6 | |
24/09/2019 |
13.92
|
1,154,720 | 13.83 | 14.12 | 13.71 | 16,740 | 60,000 | -0.7 | |
23/09/2019 |
13.83
|
1,565,570 | 13.92 | 13.96 | 13.71 | 13,830 | 12,500 | 0.0 | |
20/09/2019 |
13.92
|
3,142,950 | 14.33 | 14.33 | 13.92 | 1,533,940 | 1,077,030 | 7.9 | |
19/09/2019 |
14.33
|
2,371,890 | 14.16 | 14.45 | 14.16 | 2,343,930 | 863,070 | 25.7 | |
18/09/2019 |
14.16
|
3,486,610 | 14.16 | 14.41 | 14.04 | 873,850 | 314,880 | 9.6 | |
17/09/2019 |
14.16
|
4,019,830 | 13.71 | 14.24 | 13.42 | 673,200 | 575,420 | 1.6 | |
16/09/2019 |
13.71
|
1,873,740 | 13.63 | 13.79 | 13.50 | 607,360 | 197,000 | 6.8 | |
13/09/2019 |
13.63
|
2,294,470 | 13.42 | 13.83 | 13.46 | 726,210 | 440,000 | 4.7 | |
12/09/2019 |
13.42
|
3,818,460 | 12.72 | 13.42 | 12.80 | 660,820 | 467,620 | 3.1 | |
11/09/2019 |
12.72
|
1,166,210 | 12.47 | 12.72 | 12.35 | 382,150 | 171,020 | 3.2 | |
10/09/2019 |
12.47
|
1,549,230 | 12.47 | 12.60 | 12.27 | 437,170 | 2,020 | 6.6 | |
09/09/2019 |
12.47
|
1,229,920 | 12.56 | 12.76 | 12.43 | 920 | 79,590 | -1.2 | |
06/09/2019 |
12.56
|
1,911,130 | 12.10 | 12.68 | 12.10 | 0 | 168,880 | -2.6 | |
05/09/2019 |
12.10
|
1,331,450 | 12.23 | 12.31 | 11.94 | 26,180 | 543,020 | -7.6 | |
04/09/2019 |
12.23
|
1,714,230 | 12.35 | 12.35 | 11.94 | 167,380 | 420,000 | -3.7 | |
03/09/2019 |
12.35
|
1,383,990 | 12.76 | 12.76 | 12.35 | 246,500 | 217,500 | 0.5 | |
30/08/2019 |
12.76
|
1,097,220 | 12.68 | 12.84 | 12.52 | 172,500 | 20,230 | 2.3 | |
29/08/2019 |
12.68
|
2,096,510 | 12.43 | 12.72 | 12.39 | 7,160 | 1,367,180 | -20.6 | |
28/08/2019 |
12.43
|
2,051,800 | 12.23 | 12.60 | 12.10 | 32,490 | 371,120 | -5.1 | |
27/08/2019 |
12.23
|
3,132,130 | 11.77 | 12.31 | 11.77 | 648,050 | 408,870 | 3.5 | |
26/08/2019 |
11.77
|
2,782,240 | 11.32 | 11.94 | 11.24 | 3,000 | 436,270 | -6.1 | |
23/08/2019 |
11.32
|
819,870 | 11.24 | 11.45 | 11.20 | 40,500 | 349,180 | -4.2 | |
22/08/2019 |
11.24
|
1,023,760 | 11.53 | 11.53 | 11.20 | 44,100 | 309,930 | -3.6 | |
21/08/2019 |
11.53
|
871,040 | 11.69 | 11.69 | 11.45 | 0 | 236,800 | -3.3 | |
20/08/2019 |
11.69
|
1,046,590 | 11.69 | 11.77 | 11.40 | 62,390 | 269,320 | -2.9 | |
19/08/2019 |
11.69
|
1,108,380 | 11.61 | 11.86 | 11.53 | 186,050 | 201,000 | -0.2 | |
16/08/2019 |
11.61
|
2,000,080 | 11.36 | 11.77 | 11.12 | 15,290 | 2,512,090 | -34.3 | |
15/08/2019 |
11.36
|
1,079,790 | 11.36 | 11.36 | 10.70 | 6,110 | 4,410 | 0.0 | |
14/08/2019 |
11.36
|
923,990 | 11.12 | 11.53 | 11.24 | 18,740 | 53,090 | -0.5 | |
13/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
13/08/2019 |
11.12
|
2,267,840 | 10.39 | 11.12 | 10.70 | 2,030 | 1,545,420 | -20.1 | |
12/08/2019 |
10.39
|
3,322,820 | 10.46 | 11.04 | 10.29 | 1,361,820 | 1,328,960 | 0.8 | |
09/08/2019 |
10.46
|
2,833,900 | 9.78 | 10.46 | 9.65 | 1,188,840 | 1,033,300 | 2.7 | |
08/08/2019 |
9.78
|
2,220,980 | 9.84 | 9.97 | 9.29 | 212,660 | 681,780 | -6.9 | |
07/08/2019 |
9.84
|
2,354,600 | 10.39 | 10.68 | 9.84 | 501,710 | 1,222,000 | -11.2 | |
06/08/2019 |
10.39
|
2,848,560 | 10.97 | 10.97 | 10.23 | 85,450 | 1,035,400 | -15.3 | |
05/08/2019 |
10.97
|
1,413,170 | 11.39 | 11.46 | 10.97 | 36,780 | 278,900 | -4.2 | |
02/08/2019 |
11.39
|
643,200 | 11.43 | 11.56 | 11.33 | 31,500 | 1,020 | 0.5 | |
01/08/2019 |
11.43
|
661,540 | 11.23 | 11.65 | 11.26 | 52,520 | 77,520 | -0.4 | |
31/07/2019 |
11.23
|
1,452,390 | 11.65 | 11.78 | 11.23 | 121,900 | 424,640 | -5.3 | |
30/07/2019 |
11.65
|
431,500 | 11.69 | 11.81 | 11.65 | 37,350 | 3,000 | 0.6 | |
29/07/2019 |
11.69
|
306,540 | 11.78 | 11.78 | 11.69 | 2,010 | 0 | 0.0 | |
26/07/2019 |
11.78
|
971,870 | 11.88 | 11.94 | 11.65 | 12,850 | 338,050 | -5.9 | |
25/07/2019 |
11.88
|
662,240 | 11.91 | 11.98 | 11.88 | 32,700 | 0 | 0.6 | |
24/07/2019 |
11.91
|
1,075,860 | 12.27 | 12.36 | 11.91 | 24,800 | 31,040 | -0.1 | |
23/07/2019 |
12.27
|
471,490 | 12.24 | 12.43 | 12.24 | 33,680 | 5,650 | 0.5 | |
22/07/2019 |
12.24
|
479,510 | 12.40 | 12.40 | 12.11 | 30,760 | 0 | 0.6 | |
19/07/2019 |
12.40
|
896,400 | 12.43 | 12.59 | 12.40 | 76,000 | 6,200 | 1.3 | |
18/07/2019 |
12.43
|
599,430 | 12.36 | 12.43 | 12.27 | 114,900 | 0 | 2.2 | |
17/07/2019 |
12.36
|
1,404,150 | 11.94 | 12.40 | 11.91 | 332,620 | 1,300 | 6.3 | |
16/07/2019 |
11.94
|
522,380 | 12.11 | 12.24 | 11.94 | 15,070 | 107,690 | -1.7 | |
15/07/2019 |
12.11
|
611,910 | 12.17 | 12.24 | 12.11 | 116,300 | 6,500 | 2.1 | |
12/07/2019 |
12.17
|
1,310,220 | 11.98 | 12.30 | 11.91 | 340,300 | 38,500 | 5.6 |