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) |
-0.70 | -5.26% | 1,260,200 | 0 | 0 |
12.40
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 2,271,800 | -25 | -0.0 |
12.40
13.50
12.60
|
3 tháng
(2024-06-20) |
-0.90 | -6.67% | 3,961,800 | -25 | -0.0 |
12.40
13.80
12.60
|
6 tháng
(2024-03-22) |
-1.10 | -8.03% | 7,132,200 | -25 | -0.0 |
12.40
14.30
12.60
|
12 tháng
(2023-09-25) |
0.61 | 5.11% | 12,691,200 | -80,351 | -1.3 |
11.38
14.70
12.60
|
24 tháng
(2022-09-29) |
-0.06 | -0.45% | 24,494,876 | -370,162 | -6.2 |
7.72
15.02
12.60
|
36 tháng
(2021-10-04) |
-6.25 | -33.16% | 42,150,038 | -257,262 | -1.3 |
7.72
25.15
12.60
|
60 tháng
(2019-10-15) |
6.98 | 124.06% | 65,912,136 | -593,734 | -3.4 |
4.02
25.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
12.61
|
12,000 | 12.61 | 12.71 | 12.33 | 0 | 0 | 0 | |
24/11/2023 |
12.61
|
50,900 | 12.14 | 12.61 | 11.85 | 0 | 0 | 0 | |
23/11/2023 |
12.14
|
15,200 | 12.33 | 12.33 | 12.14 | 0 | 0 | 0 | |
22/11/2023 |
12.33
|
24,600 | 12.61 | 12.61 | 12.33 | 0 | 0 | 0 | |
21/11/2023 |
12.61
|
14,600 | 12.42 | 12.71 | 12.33 | 0 | 0 | 0 | |
20/11/2023 |
12.42
|
27,900 | 12.33 | 12.52 | 12.42 | 0 | 130 | -0.0 | |
17/11/2023 |
12.33
|
50,400 | 12.71 | 12.71 | 12.33 | 0 | 0 | 0 | |
16/11/2023 |
12.71
|
30,200 | 12.90 | 12.99 | 12.61 | 0 | 0 | 0 | |
15/11/2023 |
12.90
|
32,900 | 12.99 | 13.09 | 12.80 | 0 | 0 | 0 | |
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
14/11/2023 |
12.99
|
46,100 | 12.67 | 13.18 | 12.71 | 0 | 0 | 0 | |
13/11/2023 |
12.67
|
59,500 | 13.05 | 13.20 | 12.67 | 0 | 0 | 0 | |
10/11/2023 |
13.05
|
43,200 | 13.13 | 13.13 | 13.05 | 0 | 0 | 0 | |
09/11/2023 |
13.13
|
90,800 | 13.05 | 13.20 | 12.82 | 0 | 0 | 0 | |
08/11/2023 |
13.05
|
21,500 | 13.05 | 13.28 | 12.82 | 0 | 0 | 0 | |
07/11/2023 |
13.05
|
74,200 | 12.90 | 13.13 | 12.52 | 0 | 0 | 0 | |
06/11/2023 |
12.90
|
38,700 | 12.82 | 13.05 | 12.52 | 0 | 0 | 0 | |
03/11/2023 |
12.82
|
252,400 | 12.22 | 13.43 | 12.22 | 0 | 0 | 0 | |
02/11/2023 |
12.22
|
28,500 | 12.52 | 12.59 | 12.14 | 0 | 0 | 0 | |
01/11/2023 |
12.52
|
78,200 | 11.99 | 12.52 | 11.61 | 0 | 0 | 0 | |
31/10/2023 |
11.99
|
146,400 | 11.61 | 11.99 | 11.46 | 0 | 0 | 0 | |
30/10/2023 |
11.61
|
33,100 | 11.76 | 11.76 | 11.38 | 0 | 0 | 0 | |
27/10/2023 |
11.76
|
30,800 | 11.61 | 12.06 | 11.46 | 0 | 0 | 0 | |
26/10/2023 |
11.61
|
49,600 | 11.91 | 12.90 | 10.77 | 0 | 0 | 0 | |
25/10/2023 |
11.91
|
10,200 | 11.76 | 11.99 | 11.76 | 0 | 0 | 0 | |
24/10/2023 |
11.76
|
20,800 | 11.68 | 11.76 | 11.68 | 0 | 0 | 0 | |
23/10/2023 |
11.68
|
1,200 | 11.53 | 11.76 | 11.38 | 0 | 0 | 0 | |
20/10/2023 |
11.53
|
38,200 | 11.38 | 12.14 | 11.15 | 0 | 0 | 0 | |
19/10/2023 |
11.38
|
54,600 | 11.53 | 11.61 | 11.23 | 0 | 0 | 0 | |
18/10/2023 |
11.53
|
27,800 | 12.29 | 12.37 | 11.53 | 0 | 0 | 0 | |
17/10/2023 |
12.29
|
11,200 | 12.52 | 12.59 | 12.29 | 0 | 0 | 0 | |
16/10/2023 |
12.52
|
27,300 | 12.37 | 12.59 | 12.22 | 0 | 0 | 0 | |
13/10/2023 |
12.37
|
9,900 | 12.37 | 12.37 | 12.14 | 0 | 0 | 0 | |
12/10/2023 |
12.37
|
28,600 | 12.14 | 12.37 | 12.22 | 0 | 0 | 0 | |
11/10/2023 |
12.14
|
20,100 | 12.06 | 12.44 | 12.06 | 0 | 90 | -0.0 | |
10/10/2023 |
12.06
|
65,000 | 11.99 | 12.06 | 11.91 | 0 | 47,200 | -0.7 | |
09/10/2023 |
11.99
|
34,500 | 12.06 | 12.14 | 11.91 | 0 | 25,900 | -0.4 | |
06/10/2023 |
12.06
|
14,100 | 11.99 | 12.06 | 11.99 | 0 | 7,000 | -0.1 | |
05/10/2023 |
11.99
|
8,400 | 11.99 | 12.14 | 11.99 | 0 | 0 | 0 | |
04/10/2023 |
11.99
|
7,100 | 11.91 | 12.06 | 11.91 | 0 | 0 | 0 | |
03/10/2023 |
11.91
|
19,200 | 12.22 | 12.22 | 11.91 | 0 | 0 | 0 | |
02/10/2023 |
12.22
|
12,700 | 12.22 | 12.22 | 12.14 | 0 | 0 | 0 | |
29/09/2023 |
12.22
|
12,300 | 12.22 | 12.29 | 11.84 | 0 | 0 | 0 | |
28/09/2023 |
12.22
|
15,800 | 12.22 | 12.44 | 12.06 | 0 | 0 | 0 | |
27/09/2023 |
12.22
|
13,800 | 12.22 | 12.22 | 11.91 | 0 | 0 | 0 | |
26/09/2023 |
12.22
|
45,400 | 11.99 | 12.22 | 11.99 | 0 | 0 | 0 | |
25/09/2023 |
11.99
|
26,100 | 12.22 | 12.29 | 11.91 | 0 | 0 | 0 | |
22/09/2023 |
12.22
|
52,100 | 12.59 | 12.59 | 11.84 | 0 | 0 | 0 | |
21/09/2023 |
12.59
|
63,600 | 12.59 | 12.75 | 12.52 | 0 | 44,100 | -0.7 | |
20/09/2023 |
12.59
|
18,600 | 12.44 | 12.67 | 12.37 | 0 | 0 | 0 | |
19/09/2023 |
12.44
|
41,200 | 12.75 | 12.75 | 12.44 | 0 | 0 | 0 | |
18/09/2023 |
12.75
|
50,300 | 12.82 | 12.82 | 12.59 | 0 | 27,600 | -0.5 | |
15/09/2023 |
12.82
|
57,000 | 12.90 | 12.90 | 12.59 | 0 | 0 | 0 | |
14/09/2023 |
12.90
|
35,200 | 12.90 | 13.05 | 12.75 | 0 | 0 | 0 | |
13/09/2023 |
12.90
|
103,500 | 13.05 | 13.20 | 12.75 | 0 | 30,700 | -0.5 | |
12/09/2023 |
13.05
|
34,000 | 13.05 | 13.05 | 12.67 | 0 | 9,900 | -0.2 | |
11/09/2023 |
13.05
|
103,700 | 12.90 | 13.35 | 12.59 | 0 | 50,800 | -0.9 | |
08/09/2023 |
12.90
|
156,900 | 13.20 | 13.20 | 12.75 | 0 | 31,500 | -0.5 | |
07/09/2023 |
13.20
|
60,400 | 13.05 | 13.35 | 12.97 | 0 | 38,200 | -0.7 | |
06/09/2023 |
13.05
|
41,700 | 12.90 | 13.05 | 12.90 | 0 | 18,700 | -0.3 | |
05/09/2023 |
12.90
|
36,700 | 13.05 | 13.20 | 12.82 | 0 | 25,500 | -0.4 | |
31/08/2023 |
13.05
|
47,000 | 12.97 | 13.35 | 12.97 | 0 | 2,000 | -0.0 | |
30/08/2023 |
12.97
|
14,000 | 12.75 | 12.97 | 12.59 | 0 | 0 | 0 | |
29/08/2023 |
12.75
|
35,000 | 12.52 | 12.75 | 12.52 | 0 | 0 | 0 | |
28/08/2023 |
12.52
|
10,900 | 12.37 | 12.59 | 12.37 | 0 | 0 | 0 | |
25/08/2023 |
12.37
|
22,700 | 12.37 | 12.82 | 12.22 | 0 | 0 | 0 | |
24/08/2023 |
12.37
|
53,400 | 11.99 | 12.37 | 11.99 | 0 | 0 | 0 | |
23/08/2023 |
11.99
|
49,900 | 12.29 | 12.37 | 11.99 | 0 | 0 | 0 | |
22/08/2023 |
12.29
|
50,500 | 12.37 | 12.52 | 11.99 | 0 | 0 | 0 | |
21/08/2023 |
12.37
|
43,300 | 12.75 | 12.75 | 12.14 | 0 | 0 | 0 | |
18/08/2023 |
12.75
|
111,900 | 13.81 | 13.81 | 12.44 | 0 | 0 | 0 | |
17/08/2023 |
13.81
|
22,400 | 13.73 | 14.19 | 13.73 | 0 | 0 | 0 | |
16/08/2023 |
13.73
|
46,400 | 13.66 | 13.96 | 13.66 | 0 | 0 | 0 | |
15/08/2023 |
13.66
|
16,300 | 13.81 | 14.11 | 13.66 | 0 | 0 | 0 | |
14/08/2023 |
13.81
|
56,100 | 13.88 | 14.34 | 13.81 | 0 | 0 | 0 | |
11/08/2023 |
13.88
|
12,800 | 13.88 | 14.11 | 13.73 | 0 | 0 | 0 | |
10/08/2023 |
13.88
|
19,100 | 13.81 | 14.11 | 13.81 | 0 | 0 | 0 | |
09/08/2023 |
13.81
|
22,000 | 13.88 | 14.19 | 13.81 | 0 | 0 | 0 | |
08/08/2023 |
13.88
|
24,900 | 14.04 | 14.19 | 13.81 | 0 | 0 | 0 | |
07/08/2023 |
14.04
|
96,900 | 14.26 | 14.42 | 13.66 | 0 | 0 | 0 | |
04/08/2023 |
14.26
|
22,100 | 14.34 | 14.42 | 13.66 | 0 | 0 | 0 | |
03/08/2023 |
14.34
|
28,400 | 14.19 | 14.49 | 14.04 | 0 | 0 | 0 | |
02/08/2023 |
14.19
|
17,500 | 13.96 | 14.34 | 13.81 | 0 | 0 | 0 | |
01/08/2023 |
13.96
|
26,700 | 14.19 | 14.19 | 13.96 | 0 | 0 | 0 | |
31/07/2023 |
14.19
|
62,300 | 14.34 | 14.34 | 13.66 | 0 | 0 | 0 | |
28/07/2023 |
14.34
|
31,400 | 14.26 | 14.42 | 14.11 | 0 | 0 | 0 | |
27/07/2023 |
14.26
|
36,100 | 14.26 | 14.64 | 14.26 | 0 | 0 | 0 | |
26/07/2023 |
14.26
|
33,900 | 14.34 | 14.42 | 14.26 | 0 | 0 | 0 | |
25/07/2023 |
14.34
|
23,800 | 14.42 | 14.64 | 14.19 | 0 | 0 | 0 | |
24/07/2023 |
14.42
|
73,500 | 14.42 | 14.49 | 14.11 | 0 | 0 | 0 | |
21/07/2023 |
14.42
|
96,400 | 14.64 | 14.79 | 14.26 | 0 | 0 | 0 | |
20/07/2023 |
14.64
|
30,300 | 14.49 | 14.64 | 14.26 | 0 | 0 | 0 | |
19/07/2023 |
14.49
|
44,700 | 14.87 | 15.02 | 14.42 | 0 | 0 | 0 | |
18/07/2023 |
14.87
|
27,700 | 14.72 | 15.10 | 14.64 | 0 | 0 | 0 | |
17/07/2023 |
14.72
|
60,500 | 15.02 | 15.02 | 14.49 | 0 | 0 | 0 | |
14/07/2023 |
15.02
|
43,000 | 14.87 | 15.02 | 14.42 | 0 | 180 | -0.0 | |
13/07/2023 |
14.87
|
24,200 | 15.02 | 15.02 | 14.72 | 0 | 0 | 0 | |
12/07/2023 |
15.02
|
167,400 | 13.66 | 15.02 | 13.51 | 0 | 0 | 0 | |
11/07/2023 |
13.66
|
59,700 | 13.51 | 14.04 | 13.28 | 0 | 0 | 0 | |
10/07/2023 |
13.51
|
16,700 | 13.73 | 13.73 | 13.43 | 0 | 0 | 0 | |
07/07/2023 |
13.73
|
31,000 | 13.51 | 13.73 | 13.35 | 0 | 0 | 0 |