Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.75
|
156,500 | 14.75 | 14.75 | 14.40 | 2,500 | 0 | 0.0 | |
16/09/2022 |
14.75
|
164,300 | 14.70 | 14.80 | 14.55 | 0 | 0 | 0.0 | |
15/09/2022 |
14.70
|
84,300 | 14.60 | 14.90 | 14.55 | 100 | 0 | 0.0 | |
14/09/2022 |
14.60
|
105,000 | 14.80 | 14.80 | 14.55 | 1,700 | 0 | 0.0 | |
13/09/2022 |
14.80
|
175,200 | 14.95 | 15.05 | 14.60 | 2,885 | 0 | 0.0 | |
12/09/2022 |
14.95
|
145,400 | 15 | 15.30 | 14.85 | 0 | 44,400 | 0.0 | |
09/09/2022 |
15
|
176,100 | 15 | 15.35 | 14.70 | 1,000 | 0 | 0.0 | |
08/09/2022 |
15
|
227,100 | 15.10 | 15.45 | 14.75 | 1,000 | 27,700 | -0.4 | |
07/09/2022 |
15.10
|
208,700 | 15.85 | 15.85 | 15 | 8,000 | 28,500 | -0.3 | |
06/09/2022 |
15.85
|
240,400 | 15.90 | 16.20 | 15.85 | 400 | 700 | -0.0 | |
05/09/2022 |
15.90
|
158,800 | 15.85 | 15.95 | 15.75 | 0 | 7,100 | -0.1 | |
31/08/2022 |
15.85
|
121,600 | 15.75 | 15.85 | 15.40 | 0 | 0 | -0.0 | |
30/08/2022 |
15.75
|
155,600 | 15.60 | 15.95 | 15.55 | 100 | 400 | -0.0 | |
29/08/2022 |
15.60
|
277,700 | 16.30 | 16.30 | 15.40 | 6,800 | 4,800 | 0.0 | |
26/08/2022 |
16.30
|
543,500 | 16.35 | 16.40 | 15.85 | 0 | 3,300 | -0.1 | |
25/08/2022 |
16.35
|
249,800 | 16.45 | 16.65 | 16.15 | 400 | 200 | 0.0 | |
24/08/2022 |
16.45
|
283,600 | 16.50 | 16.70 | 16.35 | 400 | 0 | 0.0 | |
23/08/2022 |
16.50
|
421,200 | 16.75 | 16.75 | 15.85 | 600 | 800 | -0.0 | |
22/08/2022 |
16.75
|
258,200 | 16.80 | 16.80 | 16.55 | 0 | 300 | -0.0 | |
19/08/2022 |
16.80
|
364,100 | 16.90 | 17.10 | 16.55 | 0 | 17,000 | -0.3 | |
18/08/2022 |
16.90
|
520,700 | 17.40 | 17.40 | 16.65 | 0 | 63,400 | -1.1 | |
17/08/2022 |
17.40
|
554,600 | 17.80 | 17.80 | 17.20 | 500 | 78,400 | -1.4 | |
16/08/2022 |
17.80
|
678,900 | 17.75 | 18.30 | 17.70 | 600 | 93,800 | -1.7 | |
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
15/08/2022 |
17.75
|
518,300 | 16.61 | 17.75 | 17.75 | 1,100 | 5,900 | -0.1 | |
12/08/2022 |
16.61
|
657,900 | 16.61 | 16.67 | 16.31 | 16,000 | 2,000 | 0.4 | |
11/08/2022 |
16.61
|
444,500 | 16.73 | 17.02 | 16.46 | 2,800 | 5,300 | -0.1 | |
10/08/2022 |
16.73
|
446,400 | 16.84 | 16.99 | 16.49 | 1,300 | 158,300 | -4.5 | |
09/08/2022 |
16.84
|
507,900 | 17.08 | 17.23 | 16.76 | 800 | 174,300 | -5.0 | |
08/08/2022 |
17.08
|
603,200 | 16.34 | 17.14 | 16.40 | 1,000 | 8,200 | -0.2 | |
05/08/2022 |
16.34
|
233,500 | 16.31 | 16.61 | 16.28 | 2,400 | 17,300 | -0.4 | |
04/08/2022 |
16.31
|
424,500 | 15.40 | 16.46 | 15.37 | 5,500 | 30,300 | -0.7 | |
03/08/2022 |
15.40
|
195,900 | 15.28 | 15.49 | 15.22 | 9,600 | 5,500 | 0.1 | |
02/08/2022 |
15.28
|
336,900 | 15.31 | 15.61 | 15.20 | 4,900 | 35,500 | -0.8 | |
01/08/2022 |
15.31
|
326,600 | 15.25 | 15.37 | 14.99 | 1,300 | 102,900 | -2.6 | |
29/07/2022 |
15.25
|
338,100 | 15.25 | 15.52 | 15.17 | 200 | 9,800 | -0.2 | |
28/07/2022 |
15.25
|
249,400 | 14.99 | 15.25 | 15.05 | 0 | 3,700 | -0.1 | |
27/07/2022 |
14.99
|
160,000 | 14.99 | 14.99 | 14.75 | 0 | 53,400 | -1.4 | |
26/07/2022 |
14.99
|
131,300 | 15.02 | 15.20 | 14.90 | 1,600 | 2,900 | -0.0 | |
25/07/2022 |
15.02
|
155,700 | 15.20 | 15.20 | 14.75 | 2,700 | 4,500 | -0.0 | |
22/07/2022 |
15.20
|
121,100 | 15.31 | 15.31 | 15.02 | 10,300 | 19,900 | -0.1 | |
21/07/2022 |
15.31
|
135,100 | 15.28 | 15.31 | 14.96 | 0 | 3,600 | -0.1 | |
20/07/2022 |
15.28
|
286,600 | 15.02 | 15.31 | 14.90 | 100 | 1,800 | -0.0 | |
19/07/2022 |
15.02
|
143,100 | 15.14 | 15.14 | 14.58 | 0 | 13,000 | -0.3 | |
18/07/2022 |
15.14
|
413,000 | 14.87 | 15.90 | 14.64 | 1,800 | 25,200 | -0.6 | |
15/07/2022 |
14.87
|
133,100 | 13.90 | 14.87 | 14.87 | 100 | 4,000 | -0.1 | |
14/07/2022 |
13.90
|
360,400 | 13.02 | 13.90 | 12.96 | 2,300 | 10,900 | -0.2 | |
13/07/2022 |
13.02
|
142,500 | 12.93 | 13.02 | 12.90 | 0 | 5,700 | -0.1 | |
12/07/2022 |
12.93
|
179,900 | 12.60 | 12.96 | 12.34 | 0 | 2,600 | -0.1 | |
11/07/2022 |
12.60
|
149,800 | 12.43 | 12.75 | 12.13 | 0 | 13,600 | -0.3 | |
08/07/2022 |
12.43
|
107,900 | 12.07 | 12.78 | 11.78 | 0 | 3,300 | -0.3 | |
07/07/2022 |
12.07
|
158,900 | 11.84 | 12.07 | 11.66 | 60,400 | 100 | 1.2 | |
06/07/2022 |
11.84
|
133,700 | 12.66 | 12.66 | 11.84 | 0 | 15,700 | -0.3 | |
05/07/2022 |
12.66
|
231,000 | 12.66 | 12.69 | 12.25 | 2,700 | 17,000 | -0.3 | |
04/07/2022 |
12.66
|
78,300 | 12.96 | 12.96 | 12.49 | 100 | 2,000 | -0.0 | |
01/07/2022 |
12.96
|
330,200 | 12.96 | 12.96 | 12.13 | 1,500 | 21,200 | -0.4 | |
30/06/2022 |
12.96
|
331,900 | 13.25 | 13.25 | 12.63 | 0 | 24,500 | -0.5 | |
29/06/2022 |
13.25
|
439,400 | 12.90 | 13.25 | 12.25 | 0 | 33,300 | -0.7 | |
28/06/2022 |
12.90
|
315,200 | 12.81 | 12.90 | 12.37 | 1,300 | 15,600 | -0.3 | |
27/06/2022 |
12.81
|
294,900 | 12.16 | 12.81 | 11.81 | 9,400 | 1,200 | 0.2 | |
24/06/2022 |
12.16
|
460,000 | 11.96 | 12.31 | 12.04 | 45,400 | 65,300 | -0.4 | |
23/06/2022 |
11.96
|
133,000 | 11.96 | 12.07 | 11.78 | 10,300 | 19,900 | -0.2 | |
22/06/2022 |
11.96
|
154,100 | 11.37 | 11.99 | 11.37 | 62,400 | 19,200 | 0.9 | |
21/06/2022 |
11.37
|
1,021,400 | 12.19 | 12.19 | 11.37 | 37,400 | 220,200 | -3.5 | |
20/06/2022 |
12.19
|
207,400 | 13.10 | 13.10 | 12.19 | 12,000 | 5,200 | 0.1 | |
17/06/2022 |
13.10
|
318,800 | 14.08 | 14.08 | 13.10 | 7,300 | 68,300 | -1.4 | |
16/06/2022 |
14.08
|
342,200 | 14.99 | 15.28 | 14.08 | 4,200 | 46,200 | -1.0 | |
15/06/2022 |
14.99
|
555,500 | 15.78 | 15.81 | 14.69 | 4,400 | 79,900 | -1.9 | |
14/06/2022 |
15.78
|
376,100 | 16.17 | 16.20 | 15.31 | 900 | 121,300 | -3.2 | |
13/06/2022 |
16.17
|
424,600 | 17.26 | 17.26 | 16.17 | 3,500 | 100,300 | -2.7 | |
10/06/2022 |
17.26
|
342,200 | 17.61 | 17.61 | 17.14 | 0 | 100,100 | -2.9 | |
09/06/2022 |
17.61
|
362,400 | 17.70 | 17.99 | 17.61 | 7,700 | 77,800 | -2.1 | |
08/06/2022 |
17.70
|
444,000 | 17.11 | 17.85 | 17.11 | 5,700 | 144,600 | -4.2 | |
07/06/2022 |
17.11
|
318,500 | 17.61 | 17.61 | 17.08 | 200 | 93,200 | -2.7 | |
06/06/2022 |
17.61
|
361,100 | 17.76 | 17.82 | 17.46 | 200 | 189,300 | -5.7 | |
03/06/2022 |
17.76
|
384,700 | 18.11 | 18.23 | 17.76 | 400 | 45,100 | -1.3 | |
02/06/2022 |
18.11
|
541,100 | 18.91 | 18.91 | 18.02 | 900 | 26,300 | -0.8 | |
01/06/2022 |
18.91
|
342,800 | 19.11 | 19.20 | 18.91 | 200 | 4,800 | -0.1 | |
31/05/2022 |
19.11
|
469,100 | 19.11 | 19.73 | 18.99 | 11,800 | 100 | 0.4 | |
30/05/2022 |
19.11
|
720,600 | 18.73 | 19.52 | 18.67 | 4,000 | 0 | 0.1 | |
27/05/2022 |
18.73
|
421,700 | 18.73 | 18.79 | 18.61 | 0 | 0 | 0.2 | |
26/05/2022 |
18.73
|
371,800 | 18.61 | 18.85 | 18.73 | 6,200 | 0 | 0.2 | |
25/05/2022 |
18.61
|
634,800 | 18.23 | 18.61 | 18.23 | 0 | 3,100 | -0.1 | |
24/05/2022 |
18.23
|
340,600 | 18.32 | 18.32 | 18.20 | 0 | 11,000 | -0.3 | |
23/05/2022 |
18.32
|
321,800 | 18.67 | 18.79 | 18.32 | 200 | 20,700 | -0.6 | |
20/05/2022 |
18.67
|
428,400 | 18.64 | 18.76 | 18.55 | 1,300 | 5,600 | -0.1 | |
19/05/2022 |
18.64
|
415,200 | 18.61 | 18.79 | 17.67 | 500 | 3,100 | -0.1 | |
18/05/2022 |
18.61
|
436,500 | 18.61 | 18.85 | 18.43 | 1,300 | 65,200 | -2.0 | |
17/05/2022 |
18.61
|
528,400 | 17.90 | 18.79 | 17.82 | 500 | 175,300 | -5.5 | |
16/05/2022 |
17.90
|
311,300 | 17.90 | 18.29 | 17.85 | 0 | 217,900 | -6.6 | |
13/05/2022 |
17.90
|
441,500 | 18.29 | 18.29 | 17.52 | 0 | 68,900 | -2.1 | |
12/05/2022 |
18.29
|
611,600 | 18.26 | 18.52 | 18.08 | 500 | 11,200 | -0.3 | |
11/05/2022 |
18.26
|
184,500 | 17.43 | 18.26 | 17.61 | 0 | 3,300 | -0.1 | |
10/05/2022 |
17.43
|
331,200 | 17.37 | 17.67 | 16.49 | 300 | 6,600 | -0.2 | |
09/05/2022 |
17.37
|
696,700 | 18.49 | 18.49 | 17.37 | 0 | 92,000 | -2.7 | |
06/05/2022 |
18.49
|
526,600 | 18.55 | 19.05 | 18.02 | 500 | 206,500 | -6.5 | |
05/05/2022 |
18.55
|
318,000 | 18.46 | 18.61 | 18.38 | 4,000 | 18,000 | -0.4 | |
04/05/2022 |
18.46
|
195,200 | 18.49 | 18.67 | 18.38 | 0 | 19,000 | -0.6 | |
29/04/2022 |
18.49
|
339,400 | 18.46 | 18.64 | 18.40 | 0 | 3,700 | -0.1 | |
28/04/2022 |
18.46
|
461,600 | 18.14 | 18.67 | 18.23 | 2,000 | 6,800 | -0.1 | |
27/04/2022 |
18.14
|
508,100 | 17.82 | 18.26 | 17.79 | 0 | 25,400 | -0.8 |