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) |
-0.88 | -7.02% | 12,196,300 | -383,800 | -4.6 |
11.40
12.48
11.60
|
2 tháng
(2024-07-22) |
-2.73 | -19.07% | 42,159,800 | -896,911 | -11.6 |
11.40
14.52
11.60
|
3 tháng
(2024-06-24) |
-1.54 | -11.74% | 77,207,900 | -238,940 | -1.3 |
11.40
16.14
11.60
|
6 tháng
(2024-03-25) |
-0.97 | -7.73% | 127,158,900 | 425,975 | 7.8 |
11.40
16.14
11.60
|
12 tháng
(2023-09-26) |
-1.73 | -13% | 193,887,300 | 371,529 | 7.1 |
11.40
16.14
11.60
|
24 tháng
(2022-10-03) |
-3.63 | -23.83% | 491,268,900 | 296,533 | 6.3 |
8.57
16.14
11.60
|
36 tháng
(2021-10-06) |
-5.35 | -31.57% | 882,124,600 | -820,334 | -51.8 |
8.57
24.07
11.60
|
60 tháng
(2019-10-17) |
-7.14 | -38.10% | 1,185,286,700 | 1,009,406 | 8.7 |
8.57
24.07
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
14
|
1,351,500 | 13.86 | 14.29 | 13.86 | 400 | 477,400 | -7.0 | |
07/07/2023 |
13.86
|
2,485,000 | 14.38 | 14.43 | 13.76 | 3,600 | 509,700 | -7.4 | |
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
06/07/2023 |
14.38
|
1,163,900 | 14.55 | 14.76 | 14.38 | 6,600 | 71,600 | -1.0 | |
05/07/2023 |
14.56
|
1,102,900 | 14.51 | 14.65 | 14.56 | 200 | 4,100 | -0.1 | |
04/07/2023 |
14.51
|
932,500 | 14.51 | 14.60 | 14.38 | 4,000 | 21,100 | -0.3 | |
03/07/2023 |
14.51
|
569,100 | 14.73 | 14.78 | 14.51 | 100 | 15,300 | -0.2 | |
30/06/2023 |
14.73
|
1,409,900 | 13.77 | 14.73 | 14.33 | 12,800 | 3,200 | 0.2 | |
29/06/2023 |
14.60
|
983,700 | 14.78 | 14.82 | 14.56 | 0 | 41,500 | -0.7 | |
28/06/2023 |
14.78
|
822,100 | 14.91 | 15.00 | 14.69 | 0 | 35,900 | -0.6 | |
27/06/2023 |
14.91
|
1,409,800 | 14.69 | 14.91 | 14.60 | 94,200 | 10,300 | 1.4 | |
26/06/2023 |
14.69
|
1,174,400 | 14.91 | 14.91 | 14.56 | 3,600 | 5,000 | -0.0 | |
23/06/2023 |
14.91
|
1,135,800 | 15.05 | 15.05 | 14.82 | 11,200 | 1,300 | 0.2 | |
22/06/2023 |
15.05
|
1,562,300 | 14.96 | 15.09 | 14.91 | 169,600 | 2,500 | 2.8 | |
21/06/2023 |
14.96
|
1,660,100 | 14.82 | 15.00 | 14.82 | 485,000 | 2,600 | 8.0 | |
20/06/2023 |
14.82
|
1,322,700 | 14.60 | 14.82 | 14.60 | 340,900 | 0 | 5.6 | |
19/06/2023 |
14.60
|
1,192,600 | 14.38 | 14.69 | 14.38 | 0 | 200 | -0.0 | |
16/06/2023 |
14.38
|
1,581,100 | 14.51 | 14.69 | 14.38 | 8,500 | 1,000 | 0.1 | |
15/06/2023 |
14.51
|
1,355,500 | 14.65 | 14.73 | 14.42 | 6,600 | 6,600 | -0.0 | |
14/06/2023 |
14.65
|
1,635,200 | 14.73 | 14.87 | 14.65 | 6,100 | 100 | 0.1 | |
13/06/2023 |
14.73
|
2,025,500 | 14.87 | 15.05 | 14.65 | 15,500 | 0 | 0.3 | |
12/06/2023 |
14.87
|
1,765,500 | 15.00 | 15.27 | 14.69 | 500 | 6,100 | -0.1 | |
09/06/2023 |
15.00
|
2,158,800 | 15.14 | 15.27 | 14.91 | 1,100 | 3,000 | -0.0 | |
08/06/2023 |
15.14
|
4,242,900 | 15.36 | 15.95 | 15.14 | 0 | 0 | 0 | |
07/06/2023 |
15.36
|
1,867,700 | 15.36 | 15.63 | 15.27 | 100 | 0 | 0.0 | |
06/06/2023 |
15.36
|
1,443,000 | 15.27 | 15.45 | 15.14 | 0 | 8,000 | -0.1 | |
05/06/2023 |
15.27
|
2,448,100 | 15.23 | 15.54 | 15.27 | 3,500 | 13,500 | -0.2 | |
02/06/2023 |
15.23
|
2,154,400 | 15.45 | 15.63 | 15.23 | 2,200 | 0 | 0.0 | |
01/06/2023 |
15.45
|
1,790,400 | 15.45 | 15.54 | 15.18 | 0 | 3,200 | -0.1 | |
31/05/2023 |
15.45
|
4,864,700 | 14.82 | 15.68 | 14.73 | 4,500 | 1,100 | 0.1 | |
30/05/2023 |
14.82
|
2,282,400 | 14.87 | 15.09 | 14.69 | 600 | 140,000 | -2.3 | |
29/05/2023 |
14.87
|
1,604,800 | 14.87 | 15.09 | 14.78 | 0 | 0 | 0 | |
26/05/2023 |
14.87
|
3,501,300 | 14.69 | 15.09 | 14.69 | 0 | 4,300 | -0.1 | |
25/05/2023 |
14.69
|
1,422,700 | 14.47 | 14.69 | 14.33 | 900 | 4,400 | -0.1 | |
24/05/2023 |
14.47
|
1,238,700 | 14.60 | 14.73 | 14.47 | 200 | 13,600 | -0.2 | |
23/05/2023 |
14.60
|
2,182,700 | 14.78 | 14.91 | 14.42 | 400 | 3,500 | -0.1 | |
22/05/2023 |
14.78
|
1,752,300 | 14.56 | 14.91 | 14.65 | 0 | 3,600 | -0.1 | |
19/05/2023 |
14.56
|
3,224,400 | 14.24 | 14.82 | 14.29 | 100 | 200 | -0.0 | |
18/05/2023 |
14.24
|
946,800 | 14.24 | 14.51 | 14.20 | 0 | 0 | 0 | |
17/05/2023 |
14.24
|
2,122,300 | 14.42 | 14.65 | 14.20 | 800 | 14,100 | -0.2 | |
16/05/2023 |
14.42
|
3,059,900 | 14.42 | 14.87 | 14.38 | 100 | 68,700 | -1.1 | |
15/05/2023 |
14.42
|
3,167,900 | 15.09 | 15.27 | 14.42 | 1,400 | 4,700 | -0.1 | |
12/05/2023 |
15.09
|
2,665,800 | 14.87 | 15.23 | 14.73 | 3,000 | 10,200 | -0.1 | |
11/05/2023 |
14.87
|
3,540,800 | 14.42 | 15.09 | 14.42 | 22,800 | 7,700 | 0.3 | |
10/05/2023 |
14.42
|
1,806,600 | 14.24 | 14.51 | 14.29 | 0 | 0 | 0 | |
09/05/2023 |
14.24
|
1,482,200 | 14.47 | 14.56 | 14.20 | 100 | 14,200 | -0.2 | |
08/05/2023 |
14.47
|
2,003,000 | 14.42 | 14.78 | 14.38 | 4,500 | 51,200 | -0.8 | |
05/05/2023 |
14.42
|
1,629,200 | 14.65 | 14.82 | 14.42 | 4,500 | 3,600 | 0.0 | |
04/05/2023 |
14.65
|
2,547,700 | 14.38 | 14.82 | 14.38 | 22,100 | 2,500 | 0.3 | |
28/04/2023 |
14.38
|
2,415,000 | 14.38 | 14.73 | 14.29 | 83,500 | 4,800 | 1.3 | |
27/04/2023 |
14.38
|
3,193,800 | 14.06 | 14.69 | 14.20 | 2,000 | 5,000 | -0.0 | |
26/04/2023 |
14.06
|
2,272,700 | 13.52 | 14.06 | 13.48 | 179,000 | 1,000 | 2.8 | |
25/04/2023 |
13.52
|
947,000 | 13.79 | 13.97 | 13.43 | 2,000 | 400 | 0.0 | |
24/04/2023 |
13.79
|
1,896,400 | 13.21 | 13.93 | 13.03 | 10,200 | 0 | 0.2 | |
21/04/2023 |
13.21
|
545,500 | 13.30 | 13.43 | 13.12 | 0 | 5,000 | -0.1 | |
20/04/2023 |
13.30
|
455,000 | 13.30 | 13.39 | 13.16 | 0 | 0 | 0 | |
19/04/2023 |
13.30
|
905,200 | 13.52 | 13.93 | 13.12 | 6,000 | 12,200 | -0.1 | |
18/04/2023 |
13.52
|
670,000 | 13.48 | 13.93 | 13.43 | 0 | 24,630 | -0.4 | |
17/04/2023 |
13.48
|
568,700 | 13.48 | 13.48 | 13.30 | 0 | 0 | -0.0 | |
14/04/2023 |
13.48
|
1,521,900 | 13.79 | 13.97 | 13.48 | 200 | 2,500 | -0.0 | |
13/04/2023 |
13.79
|
1,279,600 | 14.02 | 14.11 | 13.75 | 0 | 7,210 | -0.1 | |
12/04/2023 |
14.02
|
2,639,500 | 13.43 | 14.20 | 13.57 | 26,000 | 510 | 0.4 | |
11/04/2023 |
13.43
|
1,167,900 | 13.12 | 13.57 | 13.03 | 9,300 | 2,300 | 0.1 | |
10/04/2023 |
13.12
|
753,700 | 12.98 | 13.25 | 13.07 | 6,600 | 1,100 | 0.1 | |
07/04/2023 |
12.98
|
753,800 | 13.12 | 13.12 | 12.94 | 6,400 | 10,200 | -0.1 | |
06/04/2023 |
13.12
|
1,140,300 | 13.43 | 13.57 | 13.12 | 0 | 2,800 | -0.0 | |
05/04/2023 |
13.43
|
1,395,100 | 13.21 | 13.66 | 13.16 | 10,400 | 200 | 0.2 | |
04/04/2023 |
13.21
|
1,082,500 | 13.16 | 13.34 | 13.16 | 29,600 | 5,000 | 0.4 | |
03/04/2023 |
13.16
|
1,031,700 | 12.62 | 13.21 | 12.62 | 8,381 | 9,301 | -0.0 | |
31/03/2023 |
12.62
|
461,500 | 12.71 | 12.71 | 12.58 | 0 | 3,500 | -0.0 | |
30/03/2023 |
12.71
|
261,400 | 12.76 | 12.85 | 12.71 | 0 | 0 | -0.0 | |
29/03/2023 |
12.76
|
261,500 | 12.85 | 12.89 | 12.71 | 2,000 | 3,000 | -0.0 | |
28/03/2023 |
12.85
|
477,500 | 12.76 | 12.94 | 12.80 | 10,800 | 0 | 0.2 | |
27/03/2023 |
12.76
|
224,400 | 12.67 | 12.80 | 12.67 | 0 | 7,100 | -0.1 | |
24/03/2023 |
12.67
|
388,900 | 12.62 | 12.80 | 12.67 | 0 | 0 | 0 | |
23/03/2023 |
12.62
|
237,600 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 | |
22/03/2023 |
12.67
|
214,800 | 12.71 | 12.80 | 12.58 | 0 | 2,500 | -0.0 | |
21/03/2023 |
12.71
|
271,900 | 12.49 | 12.71 | 12.49 | 200 | 1,100 | -0.0 | |
20/03/2023 |
12.49
|
658,100 | 12.85 | 12.85 | 12.49 | 51,600 | 16,100 | 0.5 | |
17/03/2023 |
12.85
|
401,900 | 12.85 | 13.12 | 12.71 | 0 | 12,500 | -0.2 | |
16/03/2023 |
12.85
|
129,400 | 12.98 | 12.98 | 12.76 | 4,800 | 1,200 | 0.1 | |
15/03/2023 |
12.98
|
432,700 | 12.62 | 13.12 | 12.76 | 15,900 | 2,100 | 0.2 | |
14/03/2023 |
12.62
|
781,700 | 13.07 | 13.21 | 12.58 | 500 | 13,800 | -0.2 | |
13/03/2023 |
13.07
|
667,600 | 13.12 | 13.21 | 12.85 | 17,400 | 0 | 0.3 | |
10/03/2023 |
13.12
|
625,400 | 13.30 | 13.30 | 13.07 | 10,200 | 1,400 | 0.1 | |
09/03/2023 |
13.30
|
1,185,600 | 12.94 | 13.43 | 13.03 | 11,000 | 2,300 | 0.1 | |
08/03/2023 |
12.94
|
415,400 | 12.85 | 13.12 | 12.67 | 0 | 0 | 0.1 | |
07/03/2023 |
12.85
|
442,900 | 12.76 | 12.94 | 12.67 | 15,400 | 6,300 | 0.1 | |
06/03/2023 |
12.76
|
442,800 | 12.85 | 13.16 | 12.76 | 0 | 5,500 | -0.1 | |
03/03/2023 |
12.85
|
453,100 | 13.16 | 13.30 | 12.85 | 0 | 3,400 | -0.0 | |
02/03/2023 |
13.16
|
1,159,700 | 12.94 | 13.39 | 12.94 | 600 | 7,950 | -0.1 | |
01/03/2023 |
12.94
|
329,200 | 12.58 | 12.94 | 12.49 | 17,700 | 31,900 | -0.2 | |
28/02/2023 |
12.58
|
236,900 | 12.44 | 12.67 | 12.44 | 600 | 0 | 0.0 | |
27/02/2023 |
12.44
|
607,700 | 12.85 | 12.85 | 12.44 | 8,900 | 12,100 | -0.0 | |
24/02/2023 |
12.85
|
491,500 | 13.03 | 13.16 | 12.67 | 1,900 | 4,700 | -0.0 | |
23/02/2023 |
13.03
|
926,000 | 13.12 | 13.21 | 12.62 | 4,701 | 16,500 | -0.2 | |
22/02/2023 |
13.12
|
933,400 | 13.48 | 13.48 | 13.12 | 12,000 | 300 | 0.2 | |
21/02/2023 |
13.48
|
820,500 | 13.61 | 13.84 | 13.48 | 0 | 16,000 | -0.2 | |
20/02/2023 |
13.61
|
1,046,300 | 13.21 | 13.61 | 13.21 | 16,700 | 0 | 0.3 | |
17/02/2023 |
13.21
|
673,600 | 13.03 | 13.34 | 13.03 | 400 | 4,400 | -0.1 | |
16/02/2023 |
13.03
|
575,800 | 12.71 | 13.12 | 12.85 | 127,200 | 0 | 1.8 |