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) |
|
24/04/2024 |
13.08
|
3,011,500 | 12.68 | 13.21 | 12.77 | 100 | 545,700 | -8.0 | |
23/04/2024 |
12.68
|
1,444,000 | 13.13 | 13.13 | 12.59 | 52,200 | 365,400 | -4.6 | |
22/04/2024 |
13.13
|
4,865,000 | 12.28 | 13.13 | 12.41 | 296,300 | 32,800 | 3.7 | |
19/04/2024 |
12.28
|
4,235,700 | 12.68 | 12.72 | 11.92 | 979,900 | 368,100 | 8.4 | |
17/04/2024 |
12.68
|
2,789,200 | 13.35 | 13.48 | 12.68 | 123,100 | 899,500 | -11.4 | |
16/04/2024 |
13.35
|
3,774,100 | 13.57 | 13.71 | 12.90 | 220,100 | 0 | 3.2 | |
15/04/2024 |
13.57
|
4,326,900 | 14.55 | 14.64 | 13.57 | 33,100 | 150,700 | -1.9 | |
12/04/2024 |
14.55
|
2,055,700 | 14.42 | 14.69 | 14.29 | 23,100 | 11,700 | 0.2 | |
11/04/2024 |
14.42
|
2,138,800 | 14.38 | 14.46 | 14.11 | 0 | 131,400 | -2.1 | |
10/04/2024 |
14.38
|
1,438,700 | 14.69 | 14.78 | 14.38 | 0 | 74,000 | -1.2 | |
09/04/2024 |
14.69
|
1,956,900 | 14.29 | 14.73 | 14.29 | 152,400 | 600 | 2.5 | |
08/04/2024 |
14.29
|
2,563,000 | 14.29 | 14.60 | 14.29 | 141,400 | 0 | 2.3 | |
05/04/2024 |
14.29
|
4,108,000 | 15.09 | 15.09 | 14.29 | 0 | 72,100 | -1.2 | |
04/04/2024 |
15.09
|
2,695,900 | 15.36 | 15.45 | 15.04 | 6,200 | 0 | 0.1 | |
03/04/2024 |
15.36
|
4,618,300 | 15.67 | 15.89 | 15.27 | 0 | 46,200 | -0.8 | |
02/04/2024 |
15.67
|
3,051,300 | 15.63 | 15.67 | 15.31 | 4,000 | 230,100 | -3.9 | |
01/04/2024 |
15.63
|
2,599,600 | 15.58 | 15.71 | 15.36 | 10,000 | 10,400 | -0.0 | |
29/03/2024 |
15.58
|
3,267,500 | 15.94 | 16.07 | 15.58 | 4,100 | 139,800 | -2.4 | |
28/03/2024 |
15.94
|
4,991,200 | 15.71 | 16.03 | 15.54 | 208,600 | 19,800 | 3.3 | |
27/03/2024 |
15.71
|
2,376,000 | 15.67 | 15.94 | 15.49 | 0 | 9,700 | -0.2 | |
26/03/2024 |
15.67
|
2,337,800 | 15.49 | 15.67 | 15.18 | 16,800 | 18,100 | -0.0 | |
25/03/2024 |
15.49
|
4,730,000 | 15.58 | 15.89 | 15.45 | 0 | 82,500 | -1.4 | |
22/03/2024 |
15.58
|
4,166,500 | 15.54 | 15.85 | 15.36 | 72,300 | 37,500 | 0.6 | |
21/03/2024 |
15.54
|
3,340,000 | 15.36 | 15.85 | 15.40 | 5,300 | 149,900 | -2.5 | |
20/03/2024 |
15.36
|
2,617,000 | 15 | 15.45 | 14.96 | 156,400 | 143,500 | 0.2 | |
19/03/2024 |
15
|
2,474,600 | 15.27 | 15.40 | 14.96 | 10,900 | 363,900 | -6.0 | |
18/03/2024 |
15.27
|
7,679,200 | 16.07 | 16.25 | 14.96 | 143,800 | 539,700 | -6.9 | |
15/03/2024 |
16.07
|
6,184,800 | 16.34 | 16.34 | 15.67 | 93,300 | 0 | 1.7 | |
14/03/2024 |
16.34
|
13,145,800 | 15.98 | 16.61 | 15.85 | 370,100 | 13,900 | 6.5 | |
13/03/2024 |
15.98
|
11,546,000 | 14.96 | 15.98 | 14.96 | 616,600 | 133,800 | 8.4 | |
12/03/2024 |
14.96
|
3,778,000 | 14.87 | 14.96 | 14.78 | 0 | 566,000 | -9.4 | |
11/03/2024 |
14.87
|
4,435,900 | 15.18 | 15.18 | 14.73 | 0 | 12,500 | -0.2 | |
08/03/2024 |
15.18
|
5,692,700 | 15.45 | 15.63 | 15.18 | 126,800 | 17,000 | 1.9 | |
07/03/2024 |
15.45
|
8,281,900 | 14.91 | 15.63 | 14.91 | 573,000 | 155,500 | 7.2 | |
06/03/2024 |
14.91
|
2,671,900 | 15.18 | 15.36 | 14.87 | 2,200 | 39,400 | -0.6 | |
05/03/2024 |
15.18
|
4,022,500 | 15.18 | 15.22 | 14.82 | 9,500 | 83,100 | -1.2 | |
04/03/2024 |
15.18
|
2,898,100 | 15.18 | 15.40 | 15 | 0 | 66,200 | -1.1 | |
01/03/2024 |
15.18
|
5,818,100 | 15.04 | 15.63 | 15.13 | 0 | 11,600 | -0.2 | |
29/02/2024 |
15.04
|
4,903,900 | 15.18 | 15.45 | 15 | 32,000 | 345,700 | -5.3 | |
28/02/2024 |
15.18
|
9,056,300 | 14.87 | 15.31 | 14.87 | 0 | 117,700 | -2.0 | |
27/02/2024 |
14.87
|
2,894,300 | 14.87 | 14.96 | 14.73 | 0 | 4,300 | -0.1 | |
26/02/2024 |
14.87
|
4,691,800 | 14.24 | 14.91 | 14.15 | 270,900 | 635,400 | -6.0 | |
23/02/2024 |
14.24
|
3,542,200 | 14.55 | 14.64 | 14.15 | 45,800 | 268,500 | -3.6 | |
22/02/2024 |
14.55
|
4,086,000 | 14.38 | 14.73 | 14.33 | 10,200 | 109,200 | -1.6 | |
21/02/2024 |
14.38
|
1,625,100 | 14.46 | 14.55 | 14.29 | 0 | 47,400 | -0.8 | |
20/02/2024 |
14.46
|
2,320,700 | 14.33 | 14.64 | 14.38 | 193,700 | 150,000 | 0.7 | |
19/02/2024 |
14.33
|
2,319,200 | 14.46 | 14.46 | 14.11 | 48,400 | 80,400 | -0.5 | |
16/02/2024 |
14.46
|
3,442,900 | 14.64 | 14.69 | 14.38 | 1,600 | 302,100 | -4.9 | |
15/02/2024 |
14.64
|
2,295,600 | 14.64 | 14.78 | 14.51 | 9,100 | 9,800 | -0.0 | |
07/02/2024 |
14.64
|
2,331,600 | 14.55 | 14.69 | 14.42 | 5,700 | 200 | 0.1 | |
06/02/2024 |
14.55
|
3,741,400 | 14.15 | 14.73 | 14.20 | 224,100 | 87,700 | 2.2 | |
05/02/2024 |
14.15
|
2,300,400 | 13.97 | 14.15 | 13.84 | 0 | 288,400 | -4.5 | |
02/02/2024 |
13.97
|
1,773,300 | 13.93 | 14.15 | 13.93 | 6,700 | 121,200 | -1.8 | |
01/02/2024 |
13.93
|
1,578,400 | 13.75 | 14.02 | 13.79 | 62,700 | 53,800 | 0.1 | |
31/01/2024 |
13.75
|
2,807,500 | 13.75 | 14.11 | 13.75 | 356,200 | 368,300 | -0.2 | |
30/01/2024 |
13.75
|
839,400 | 13.71 | 13.75 | 13.62 | 174,400 | 135,000 | 0.6 | |
29/01/2024 |
13.71
|
806,500 | 13.66 | 13.75 | 13.62 | 136,300 | 111,500 | 0.4 | |
26/01/2024 |
13.66
|
766,600 | 13.66 | 13.71 | 13.62 | 13,500 | 50,000 | -0.6 | |
25/01/2024 |
13.66
|
1,151,100 | 13.71 | 13.84 | 13.66 | 103,400 | 54,500 | 0.8 | |
24/01/2024 |
13.71
|
2,478,100 | 13.66 | 13.93 | 13.62 | 76,900 | 203,600 | -1.9 | |
23/01/2024 |
13.66
|
848,400 | 13.71 | 13.75 | 13.57 | 55,600 | 16,800 | 0.6 | |
22/01/2024 |
13.71
|
1,506,000 | 13.66 | 13.84 | 13.53 | 154,300 | 0 | 2.4 | |
19/01/2024 |
13.66
|
1,567,900 | 13.57 | 13.71 | 13.53 | 79,900 | 125,200 | -0.7 | |
18/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
18/01/2024 |
13.57
|
2,861,000 | 13.33 | 13.88 | 13.48 | 25,100 | 0 | 0.4 | |
17/01/2024 |
13.33
|
5,298,100 | 13.10 | 13.64 | 13.18 | 208,200 | 5,500 | 3.5 | |
16/01/2024 |
13.10
|
3,190,100 | 13.14 | 13.18 | 12.87 | 74,000 | 16,100 | 1.0 | |
15/01/2024 |
13.14
|
1,512,400 | 13.37 | 13.52 | 13.14 | 78,000 | 95,000 | -0.3 | |
12/01/2024 |
13.37
|
3,101,300 | 13.60 | 13.60 | 13.14 | 0 | 15,900 | -0.3 | |
11/01/2024 |
13.60
|
2,326,000 | 13.49 | 13.91 | 13.52 | 80,500 | 25,700 | 1.0 | |
10/01/2024 |
13.49
|
3,151,500 | 13.64 | 13.68 | 13.30 | 200 | 18,700 | -0.3 | |
09/01/2024 |
13.64
|
3,065,500 | 13.91 | 13.98 | 13.60 | 37,200 | 101,100 | -1.1 | |
08/01/2024 |
13.91
|
6,539,400 | 13.22 | 14.14 | 13.37 | 227,400 | 49,000 | 3.3 | |
05/01/2024 |
13.22
|
1,557,700 | 13.22 | 13.33 | 13.14 | 0 | 3,700 | -0.1 | |
04/01/2024 |
13.22
|
3,530,100 | 13.26 | 13.49 | 13.22 | 85,200 | 164,000 | -1.4 | |
03/01/2024 |
13.26
|
1,605,100 | 13.10 | 13.26 | 13.07 | 78,200 | 0 | 1.3 | |
02/01/2024 |
13.10
|
2,863,400 | 13.03 | 13.30 | 12.95 | 14,000 | 165,400 | -2.6 | |
29/12/2023 |
13.03
|
2,630,500 | 12.80 | 13.10 | 12.84 | 22,000 | 3,700 | 0.3 | |
28/12/2023 |
12.80
|
1,046,700 | 12.80 | 12.84 | 12.68 | 0 | 9,600 | -0.2 | |
27/12/2023 |
12.80
|
1,095,900 | 12.76 | 12.95 | 12.76 | 3,700 | 0 | 0.1 | |
26/12/2023 |
12.76
|
1,116,100 | 12.72 | 12.87 | 12.68 | 5,000 | 96,300 | -1.5 | |
25/12/2023 |
12.72
|
844,400 | 12.64 | 12.84 | 12.61 | 86,500 | 11,100 | 1.3 | |
22/12/2023 |
12.64
|
2,214,500 | 12.57 | 13.07 | 12.57 | 100 | 800 | -0.0 | |
21/12/2023 |
12.57
|
781,600 | 12.61 | 12.64 | 12.49 | 42,900 | 265,000 | -3.6 | |
20/12/2023 |
12.61
|
972,000 | 12.57 | 12.68 | 12.49 | 3,400 | 5,800 | -0.0 | |
19/12/2023 |
12.57
|
892,600 | 12.38 | 12.64 | 12.34 | 10,200 | 120,300 | -1.8 | |
18/12/2023 |
12.38
|
868,600 | 12.53 | 12.57 | 12.38 | 30,500 | 11,700 | 0.3 | |
15/12/2023 |
12.53
|
1,031,100 | 12.49 | 12.76 | 12.38 | 30,300 | 0 | 0.5 | |
14/12/2023 |
12.49
|
1,055,400 | 12.45 | 12.76 | 12.45 | 100,000 | 171,600 | -1.1 | |
13/12/2023 |
12.45
|
1,015,900 | 12.68 | 12.80 | 12.45 | 0 | 10,300 | -0.2 | |
12/12/2023 |
12.68
|
655,500 | 12.64 | 12.80 | 12.61 | 4,900 | 62,300 | -0.9 | |
11/12/2023 |
12.64
|
1,075,000 | 12.57 | 12.76 | 12.45 | 800 | 33,200 | -0.5 | |
08/12/2023 |
12.57
|
1,597,100 | 12.76 | 12.84 | 12.49 | 20,000 | 3,600 | 0.3 | |
07/12/2023 |
12.76
|
4,199,400 | 13.30 | 13.45 | 12.64 | 200 | 353,700 | -6.0 | |
06/12/2023 |
13.30
|
2,177,400 | 13.22 | 13.33 | 13.10 | 77,400 | 0 | 1.3 | |
05/12/2023 |
13.22
|
2,146,000 | 13.26 | 13.30 | 13.10 | 6,500 | 13,000 | -0.1 | |
04/12/2023 |
13.26
|
3,904,300 | 12.72 | 13.60 | 12.91 | 61,100 | 0 | 1.1 | |
01/12/2023 |
12.72
|
1,433,900 | 12.57 | 12.80 | 12.45 | 0 | 9,200 | -0.2 | |
30/11/2023 |
12.57
|
2,407,700 | 12.68 | 12.87 | 12.57 | 0 | 160,500 | -2.7 | |
29/11/2023 |
12.68
|
1,566,600 | 12.57 | 12.76 | 12.53 | 18,000 | 0 | 0.3 | |
28/11/2023 |
12.57
|
1,592,600 | 12.38 | 12.57 | 11.99 | 600 | 0 | 0.0 |