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 | 1.71% | 96,744,800 | 1,159,492 | 13.7 |
11.60
12.45
11.90
|
2 tháng
(2024-07-22) |
0.35 | 3.03% | 170,649,700 | -1,007,240 | -8.5 |
10
12.45
11.90
|
3 tháng
(2024-06-20) |
-0.24 | -2% | 226,186,900 | -1,200,767 | -10.8 |
10
12.45
11.90
|
6 tháng
(2024-03-22) |
-2.86 | -19.39% | 628,536,300 | -6,777,618 | -86.7 |
10
14.95
11.90
|
12 tháng
(2023-09-25) |
-1.92 | -13.92% | 1,504,071,500 | -2,618,070 | -22.9 |
10
15.65
11.90
|
24 tháng
(2022-09-29) |
0.73 | 6.53% | 3,058,079,800 | 7,205,472 | 97.4 |
5.58
16.05
11.90
|
36 tháng
(2021-10-04) |
-3.71 | -23.76% | 4,157,592,245 | 5,823,501 | 51.2 |
5.58
22.26
11.90
|
60 tháng
(2019-10-15) |
2.31 | 24.13% | 4,491,085,671 | 11,370,801 | 167.7 |
5.58
22.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
12.14
|
5,373,700 | 11.81 | 12.19 | 11.76 | 977,100 | 253,800 | 9.2 | |
23/04/2024 |
11.67
|
5,873,300 | 12.14 | 12.19 | 11.57 | 232,700 | 1,348,600 | -13.9 | |
22/04/2024 |
12.10
|
6,018,600 | 12.14 | 12.19 | 11.90 | 85,600 | 194,800 | -1.4 | |
19/04/2024 |
11.90
|
9,669,800 | 12.38 | 12.38 | 11.76 | 570,400 | 317,500 | 3.0 | |
17/04/2024 |
12.52
|
6,370,300 | 12.90 | 13.05 | 12.52 | 15,500 | 865,800 | -11.4 | |
16/04/2024 |
12.81
|
12,083,800 | 13.19 | 13.33 | 12.57 | 664,700 | 194,500 | 6.2 | |
15/04/2024 |
13.38
|
12,538,500 | 14.38 | 14.43 | 13.38 | 317,600 | 485,500 | -2.7 | |
12/04/2024 |
14.38
|
4,949,700 | 14.38 | 14.48 | 14.33 | 72,700 | 372,800 | -4.5 | |
11/04/2024 |
14.29
|
7,163,000 | 14.24 | 14.38 | 14.19 | 118,000 | 16,800 | 1.5 | |
10/04/2024 |
14.33
|
4,939,800 | 14.52 | 14.57 | 14.33 | 2,100 | 84,800 | -1.3 | |
09/04/2024 |
14.48
|
4,473,900 | 14.38 | 14.48 | 14.29 | 57,800 | 55,900 | 0.0 | |
08/04/2024 |
14.33
|
7,840,900 | 14.48 | 14.52 | 14.33 | 16,900 | 1,804,600 | -27.1 | |
05/04/2024 |
14.43
|
9,184,000 | 14.67 | 14.67 | 14.43 | 85,100 | 78,200 | 0.1 | |
04/04/2024 |
14.71
|
7,076,100 | 14.90 | 15.05 | 14.71 | 80,000 | 83,100 | -0.0 | |
03/04/2024 |
14.95
|
24,821,000 | 14.86 | 15.43 | 14.86 | 2,299,000 | 1,072,600 | 19.5 | |
02/04/2024 |
14.81
|
7,134,400 | 14.71 | 14.81 | 14.57 | 146,300 | 105,000 | 0.7 | |
01/04/2024 |
14.71
|
8,406,800 | 14.71 | 15 | 14.62 | 4,700 | 192,800 | -2.9 | |
29/03/2024 |
14.67
|
5,851,900 | 14.81 | 14.86 | 14.62 | 1,500 | 29,600 | -0.4 | |
28/03/2024 |
14.81
|
5,748,800 | 15.05 | 15.05 | 14.76 | 12,500 | 320,600 | -4.8 | |
27/03/2024 |
14.95
|
9,734,800 | 14.90 | 15.14 | 14.86 | 155,900 | 197,200 | -0.6 | |
26/03/2024 |
14.81
|
7,322,400 | 14.86 | 14.86 | 14.67 | 8,600 | 26,400 | -0.3 | |
25/03/2024 |
14.81
|
17,469,400 | 14.76 | 15.14 | 14.76 | 176,400 | 29,900 | 2.3 | |
22/03/2024 |
14.76
|
14,815,500 | 14.76 | 15.05 | 14.71 | 73,000 | 550,000 | -7.4 | |
21/03/2024 |
14.76
|
16,971,300 | 14.43 | 14.76 | 14.38 | 489,000 | 155,000 | 5.1 | |
20/03/2024 |
14.43
|
5,989,500 | 14.33 | 14.43 | 14.24 | 25,100 | 156,200 | -2.0 | |
19/03/2024 |
14.33
|
12,209,900 | 14.33 | 14.57 | 14.24 | 503,400 | 800 | 7.6 | |
18/03/2024 |
14.33
|
9,915,600 | 14.48 | 14.67 | 14 | 19,400 | 30,000 | -0.2 | |
15/03/2024 |
14.48
|
5,858,500 | 14.48 | 14.71 | 14.43 | 500 | 125,900 | -1.9 | |
14/03/2024 |
14.48
|
5,153,200 | 14.57 | 14.67 | 14.48 | 5,000 | 11,200 | -0.1 | |
13/03/2024 |
14.57
|
4,818,500 | 14.38 | 14.57 | 14.43 | 23,700 | 3,600 | 0.3 | |
12/03/2024 |
14.38
|
3,442,900 | 14.43 | 14.48 | 14.33 | 4,300 | 1,900 | 0.0 | |
11/03/2024 |
14.43
|
4,271,700 | 14.48 | 14.71 | 14.38 | 2,900 | 64,300 | -0.9 | |
08/03/2024 |
14.48
|
8,250,300 | 14.71 | 14.86 | 14.43 | 17,500 | 238,700 | -3.4 | |
07/03/2024 |
14.71
|
5,546,300 | 14.71 | 14.76 | 14.62 | 4,000 | 13,300 | -0.1 | |
06/03/2024 |
14.71
|
5,892,700 | 14.95 | 14.95 | 14.62 | 13,800 | 501,800 | -7.6 | |
05/03/2024 |
14.95
|
8,421,000 | 14.90 | 15.19 | 14.90 | 14,200 | 8,200 | 0.1 | |
04/03/2024 |
14.90
|
6,688,700 | 14.95 | 15.10 | 14.86 | 3,000 | 48,200 | -0.7 | |
01/03/2024 |
14.95
|
10,184,000 | 14.62 | 15 | 14.57 | 227,600 | 72,400 | 2.4 | |
29/02/2024 |
14.62
|
5,302,300 | 14.76 | 14.86 | 14.57 | 160,000 | 54,400 | 1.6 | |
28/02/2024 |
14.76
|
4,456,200 | 14.86 | 14.90 | 14.67 | 18,900 | 421,860 | -6.3 | |
27/02/2024 |
14.86
|
5,624,300 | 14.67 | 14.86 | 14.67 | 1,149,000 | 91,900 | 16.4 | |
26/02/2024 |
14.67
|
6,232,300 | 14.48 | 14.67 | 14.33 | 1,350,200 | 137,400 | 18.5 | |
23/02/2024 |
14.48
|
10,103,700 | 14.86 | 14.95 | 14.48 | 1,030,450 | 635,100 | 6.2 | |
22/02/2024 |
14.86
|
5,291,600 | 14.86 | 15.10 | 14.81 | 0 | 238,028 | -3.7 | |
21/02/2024 |
14.86
|
6,223,900 | 15 | 15.05 | 14.86 | 34,700 | 1,041,474 | -15.8 | |
20/02/2024 |
15
|
7,282,500 | 15.10 | 15.19 | 14.95 | 1,800 | 784,000 | -12.4 | |
19/02/2024 |
15.10
|
6,502,100 | 15.14 | 15.24 | 14.95 | 33,200 | 175,925 | -2.3 | |
16/02/2024 |
15.14
|
5,051,200 | 15.24 | 15.38 | 15.10 | 29,410 | 66,900 | -0.6 | |
15/02/2024 |
15.24
|
14,392,100 | 14.81 | 15.38 | 14.90 | 2,204,200 | 3,900 | 35.0 | |
07/02/2024 |
14.81
|
5,222,000 | 14.76 | 14.86 | 14.67 | 27,100 | 100,000 | -1.1 | |
06/02/2024 |
14.76
|
3,417,800 | 14.76 | 14.81 | 14.67 | 46,700 | 70,000 | -0.4 | |
05/02/2024 |
14.76
|
4,376,200 | 14.67 | 14.86 | 14.62 | 25,500 | 445,025 | -6.5 | |
02/02/2024 |
14.67
|
4,875,200 | 14.67 | 15 | 14.67 | 16,300 | 823,200 | -12.5 | |
01/02/2024 |
14.67
|
4,418,200 | 14.67 | 14.76 | 14.62 | 2,900 | 1,045,000 | -16.1 | |
31/01/2024 |
14.67
|
5,193,600 | 14.90 | 15.10 | 14.67 | 3,000 | 70,600 | -1.1 | |
30/01/2024 |
14.90
|
3,667,700 | 14.67 | 14.90 | 14.62 | 374,700 | 87,400 | 4.5 | |
29/01/2024 |
14.67
|
2,987,900 | 14.76 | 14.86 | 14.67 | 2,500 | 24,000 | -0.3 | |
26/01/2024 |
14.76
|
2,281,400 | 14.76 | 14.90 | 14.71 | 34,000 | 12,200 | 0.3 | |
25/01/2024 |
14.76
|
2,378,700 | 14.81 | 14.86 | 14.71 | 1,300 | 22,600 | -0.3 | |
24/01/2024 |
14.81
|
2,352,400 | 14.95 | 15 | 14.81 | 12,500 | 2,400 | 0.2 | |
23/01/2024 |
14.95
|
6,308,600 | 14.76 | 15.19 | 14.86 | 106,000 | 11,800 | 1.5 | |
22/01/2024 |
14.76
|
4,025,100 | 14.76 | 14.86 | 14.62 | 96,700 | 7,000 | 1.4 | |
19/01/2024 |
14.76
|
3,718,300 | 14.86 | 15.05 | 14.76 | 9,600 | 64,000 | -0.9 | |
18/01/2024 |
14.86
|
4,167,400 | 14.67 | 14.90 | 14.67 | 156,900 | 1,200 | 2.4 | |
17/01/2024 |
14.67
|
4,060,000 | 14.76 | 14.95 | 14.67 | 7,000 | 24,000 | -0.3 | |
16/01/2024 |
14.76
|
3,769,900 | 14.57 | 14.76 | 14.43 | 6,500 | 69,100 | -0.9 | |
15/01/2024 |
14.57
|
3,500,900 | 14.67 | 14.81 | 14.57 | 10,000 | 30,700 | -0.3 | |
12/01/2024 |
14.67
|
9,213,200 | 14.95 | 14.95 | 14.52 | 43,600 | 317,900 | -4.2 | |
11/01/2024 |
14.95
|
5,868,200 | 14.86 | 15.05 | 14.81 | 65,100 | 5,200 | 0.9 | |
10/01/2024 |
14.86
|
8,730,900 | 15.14 | 15.24 | 14.86 | 5,700 | 4,800 | 0.0 | |
09/01/2024 |
15.14
|
10,455,000 | 15.33 | 15.38 | 15.05 | 12,600 | 287,700 | -4.4 | |
08/01/2024 |
15.33
|
8,169,500 | 15.33 | 15.62 | 15.33 | 500 | 57,900 | -0.9 | |
05/01/2024 |
15.33
|
8,849,500 | 15.19 | 15.43 | 15.19 | 3,800 | 20,500 | -0.3 | |
04/01/2024 |
15.19
|
10,793,800 | 15.43 | 15.52 | 15.10 | 23,700 | 27,600 | -0.1 | |
03/01/2024 |
15.43
|
18,826,000 | 14.86 | 15.52 | 14.81 | 278,100 | 12,300 | 4.3 | |
02/01/2024 |
14.86
|
9,416,500 | 14.71 | 15.05 | 14.67 | 3,600 | 4,700 | -0.0 | |
29/12/2023 |
14.71
|
4,724,300 | 14.67 | 14.86 | 14.67 | 0 | 334,500 | -5.2 | |
28/12/2023 |
14.67
|
4,507,600 | 14.71 | 14.86 | 14.67 | 119,200 | 123,100 | -0.1 | |
27/12/2023 |
14.71
|
5,739,400 | 14.81 | 14.95 | 14.71 | 0 | 113,500 | -1.8 | |
26/12/2023 |
14.81
|
12,843,000 | 14.48 | 15.05 | 14.52 | 125,500 | 19,600 | 1.6 | |
25/12/2023 |
14.48
|
6,101,600 | 14.38 | 14.57 | 14.38 | 32,200 | 3,600 | 0.4 | |
22/12/2023 |
14.38
|
5,200,900 | 14.62 | 14.71 | 14.38 | 41,800 | 208,500 | -2.5 | |
21/12/2023 |
14.62
|
3,861,700 | 14.52 | 14.67 | 14.33 | 471,700 | 100 | 7.2 | |
20/12/2023 |
14.52
|
3,117,800 | 14.52 | 14.67 | 14.48 | 0 | 127,200 | -1.9 | |
19/12/2023 |
14.52
|
3,435,200 | 14.33 | 14.52 | 14.19 | 132,500 | 4,200 | 1.9 | |
18/12/2023 |
14.33
|
3,637,200 | 14.38 | 14.52 | 14.19 | 126,500 | 22,800 | 1.6 | |
15/12/2023 |
14.38
|
4,990,300 | 14.33 | 14.67 | 14.24 | 327,800 | 7,600 | 4.8 | |
14/12/2023 |
14.33
|
5,059,300 | 14.57 | 14.86 | 14.33 | 81,800 | 0 | 1.2 | |
13/12/2023 |
14.57
|
8,073,100 | 14.71 | 15.05 | 14.38 | 6,400 | 31,300 | -0.4 | |
12/12/2023 |
14.71
|
3,936,400 | 14.81 | 14.95 | 14.67 | 0 | 49,600 | -0.8 | |
11/12/2023 |
14.81
|
4,461,900 | 14.90 | 14.95 | 14.62 | 2,400 | 10,000 | -0.1 | |
08/12/2023 |
14.90
|
5,689,600 | 14.95 | 15.10 | 14.76 | 107,200 | 0 | 1.7 | |
07/12/2023 |
14.95
|
11,377,900 | 15.05 | 15.10 | 14.57 | 300,100 | 83,800 | 3.4 | |
06/12/2023 |
15.05
|
10,066,200 | 14.57 | 15.24 | 14.76 | 8,000 | 81,700 | -1.2 | |
05/12/2023 |
14.57
|
6,416,500 | 14.76 | 14.86 | 14.57 | 2,000 | 45,400 | -0.7 | |
04/12/2023 |
14.76
|
11,288,900 | 13.95 | 14.86 | 14.19 | 121,500 | 27,900 | 1.4 | |
01/12/2023 |
13.95
|
5,877,200 | 13.48 | 13.95 | 13.52 | 542,800 | 4,100 | 7.7 | |
30/11/2023 |
13.48
|
4,360,500 | 13.71 | 13.86 | 13.48 | 0 | 91,600 | -1.3 | |
29/11/2023 |
13.71
|
4,474,000 | 13.62 | 13.81 | 13.48 | 0 | 125,600 | -1.8 | |
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
28/11/2023 |
13.62
|
6,094,000 | 13.07 | 13.71 | 13.24 | 72,200 | 224,000 | -2.1 |