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) |
-0.83 | -7.69% | 19,691,700 | -2,938,700 | -31.6 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 39,927,500 | -7,017,300 | -73.7 |
9.78
11.05
9.97
|
3 tháng
(2024-06-21) |
0.14 | 1.42% | 57,316,400 | -7,307,368 | -77.1 |
9.78
11.50
9.97
|
6 tháng
(2024-03-25) |
1.77 | 21.59% | 84,984,900 | -6,716,934 | -71.9 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 166,163,200 | 1,587,650 | -2.5 |
7.52
11.50
9.97
|
24 tháng
(2022-09-30) |
-0.59 | -5.55% | 310,488,400 | 1,478,398 | -3.6 |
7.52
11.50
9.97
|
36 tháng
(2021-10-05) |
-2.68 | -21.16% | 523,327,600 | 1,444,818 | -4.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 836,109,930 | 1,849,688 | 2.8 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10.60
|
338,100 | 10.93 | 10.93 | 10.37 | 0 | 13,500 | -0.2 | |
16/09/2022 |
10.93
|
695,100 | 10.97 | 11.11 | 10.93 | 800 | 0 | 0.0 | |
15/09/2022 |
11.11
|
698,900 | 11.06 | 11.25 | 11.02 | 5,200 | 0 | 0.0 | |
14/09/2022 |
10.93
|
220,900 | 10.79 | 10.97 | 10.74 | 200 | 0 | -0.1 | |
13/09/2022 |
10.93
|
467,800 | 11.06 | 11.11 | 10.93 | 6,100 | 0 | -0.1 | |
12/09/2022 |
10.97
|
203,600 | 10.93 | 11.06 | 10.93 | 54 | 0 | -0.1 | |
09/09/2022 |
10.83
|
299,000 | 10.79 | 11.11 | 10.79 | 0 | 9,000 | -0.1 | |
08/09/2022 |
10.79
|
210,800 | 10.88 | 10.93 | 10.74 | 0 | 5,700 | -0.1 | |
07/09/2022 |
10.79
|
309,300 | 11.11 | 11.16 | 10.79 | 0 | 11,500 | -0.1 | |
06/09/2022 |
11.11
|
430,700 | 11.25 | 11.44 | 11.02 | 0 | 1,200 | -0.0 | |
05/09/2022 |
11.11
|
419,000 | 11.06 | 11.20 | 11.06 | 0 | 0 | 0.1 | |
31/08/2022 |
11.11
|
417,700 | 10.88 | 11.25 | 10.88 | 0 | 300 | -0.0 | |
30/08/2022 |
10.88
|
227,400 | 10.83 | 11.02 | 10.79 | 1,200 | 0 | 0.0 | |
29/08/2022 |
10.79
|
370,200 | 10.93 | 10.97 | 10.74 | 100 | 3,400 | -0.0 | |
26/08/2022 |
11.02
|
425,500 | 11.06 | 11.11 | 10.97 | 8,100 | 0 | 0.1 | |
25/08/2022 |
11.02
|
390,100 | 11.11 | 11.16 | 11.02 | 4,300 | 0 | 0.1 | |
24/08/2022 |
11.11
|
489,700 | 11.11 | 11.25 | 10.79 | 21,000 | 8,300 | 0.2 | |
23/08/2022 |
11.11
|
206,200 | 10.69 | 11.11 | 10.69 | 9,900 | 2,000 | 0.1 | |
22/08/2022 |
10.83
|
515,400 | 11.06 | 11.06 | 10.74 | 0 | 17,200 | -0.2 | |
19/08/2022 |
10.97
|
292,400 | 11.11 | 11.20 | 10.88 | 0 | 3,200 | -0.0 | |
18/08/2022 |
11.11
|
246,700 | 11.06 | 11.16 | 10.93 | 0 | 7,300 | -0.1 | |
17/08/2022 |
11.16
|
298,400 | 11.20 | 11.39 | 11.02 | 0 | 4,000 | -0.0 | |
16/08/2022 |
11.16
|
279,300 | 11.34 | 11.34 | 11.16 | 1,000 | 0 | 0.0 | |
15/08/2022 |
11.34
|
294,400 | 11.48 | 11.48 | 11.20 | 400 | 0 | 0.0 | |
12/08/2022 |
11.39
|
456,700 | 11.20 | 11.39 | 10.93 | 6,800 | 0 | 0.1 | |
11/08/2022 |
11.20
|
476,500 | 11.67 | 11.67 | 10.79 | 0 | 20,500 | -0.2 | |
10/08/2022 |
11.57
|
564,200 | 11.57 | 11.62 | 11.44 | 3,000 | 7,200 | -0.1 | |
09/08/2022 |
11.57
|
1,306,900 | 11.25 | 11.67 | 11.25 | 13,400 | 0 | 0.2 | |
08/08/2022 |
11.34
|
790,700 | 11.16 | 11.48 | 11.16 | 400 | 0 | 0.0 | |
05/08/2022 |
11.20
|
411,300 | 11.11 | 11.25 | 10.93 | 11,400 | 0 | 0.1 | |
04/08/2022 |
11.11
|
392,800 | 10.97 | 11.25 | 10.97 | 24,300 | 0 | 0.3 | |
03/08/2022 |
11.06
|
369,800 | 10.88 | 11.06 | 10.74 | 5,500 | 0 | 0.1 | |
02/08/2022 |
10.88
|
332,200 | 10.93 | 10.93 | 10.74 | 8,100 | 0 | 0.1 | |
01/08/2022 |
10.93
|
383,500 | 10.88 | 11.06 | 10.83 | 13,000 | 0 | 0.2 | |
29/07/2022 |
10.83
|
434,900 | 10.79 | 10.88 | 10.69 | 16,100 | 0 | 0.2 | |
28/07/2022 |
10.79
|
447,300 | 10.83 | 10.88 | 10.60 | 7,300 | 0 | 0.1 | |
27/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
27/07/2022 |
10.56
|
238,900 | 10.37 | 10.56 | 10.28 | 16,900 | 0 | 0.2 | |
26/07/2022 |
10.25
|
337,800 | 10.20 | 10.33 | 10.20 | 5,700 | 0 | 0.1 | |
25/07/2022 |
10.25
|
398,400 | 10.33 | 10.63 | 10.25 | 2,000 | 2,200 | -0.0 | |
22/07/2022 |
10.42
|
387,700 | 10.46 | 10.55 | 10.37 | 0 | 4,000 | 0.2 | |
21/07/2022 |
10.46
|
332,800 | 10.42 | 10.50 | 10.37 | 12,000 | 0 | 0.1 | |
20/07/2022 |
10.42
|
386,200 | 10.29 | 10.76 | 10.29 | 8,700 | 200 | 0.1 | |
19/07/2022 |
10.29
|
368,600 | 10.25 | 10.37 | 10.16 | 0 | 1,300 | -0.0 | |
18/07/2022 |
10.20
|
256,800 | 10.29 | 10.72 | 10.20 | 2,000 | 7,900 | -0.1 | |
15/07/2022 |
10.29
|
482,500 | 10.07 | 10.37 | 10.07 | 7,600 | 0 | 0.1 | |
14/07/2022 |
10.07
|
291,300 | 10.03 | 10.20 | 9.99 | 3,800 | 0 | 0.0 | |
13/07/2022 |
10.07
|
267,300 | 10.20 | 10.20 | 10.03 | 9,100 | 0 | 0.1 | |
12/07/2022 |
10.03
|
251,900 | 9.82 | 10.12 | 9.82 | 7,600 | 0 | 0.1 | |
11/07/2022 |
9.82
|
305,500 | 9.86 | 10.07 | 9.82 | 2,900 | 500 | 0.0 | |
08/07/2022 |
9.99
|
202,200 | 9.86 | 10.03 | 9.77 | 0 | 8,700 | 0.0 | |
07/07/2022 |
9.77
|
123,500 | 10.03 | 10.03 | 9.65 | 2,100 | 0 | 0.0 | |
06/07/2022 |
9.77
|
179,900 | 9.82 | 9.99 | 9.69 | 1,000 | 0 | 0.0 | |
05/07/2022 |
9.90
|
221,400 | 10.12 | 10.12 | 9.82 | 900 | 100 | 0.0 | |
04/07/2022 |
10.03
|
126,700 | 10.03 | 10.20 | 9.95 | 0 | 0 | -0.1 | |
01/07/2022 |
10.03
|
233,200 | 10.12 | 10.12 | 9.73 | 100 | 5,400 | -0.1 | |
30/06/2022 |
10.12
|
164,800 | 10.25 | 10.46 | 10.12 | 0 | 2,200 | -0.0 | |
29/06/2022 |
10.25
|
230,700 | 10.29 | 10.29 | 10.12 | 100 | 1,000 | -0.0 | |
28/06/2022 |
10.29
|
256,100 | 10.29 | 10.46 | 10.16 | 5,400 | 0 | 0.1 | |
27/06/2022 |
10.29
|
209,000 | 10.20 | 10.29 | 10.12 | 0 | 0 | 0 | |
24/06/2022 |
10.29
|
164,200 | 10.07 | 10.42 | 10.03 | 0 | 0 | -0.0 | |
23/06/2022 |
10.12
|
214,600 | 9.82 | 10.12 | 9.52 | 0 | 4,000 | -0.0 | |
22/06/2022 |
9.65
|
677,000 | 9.86 | 9.99 | 9.17 | 12,200 | 0 | 0.1 | |
21/06/2022 |
9.82
|
569,400 | 10.29 | 10.42 | 9.73 | 300 | 0 | 0.0 | |
20/06/2022 |
10.29
|
492,500 | 11.06 | 11.36 | 10.29 | 0 | 1,600 | -0.0 | |
17/06/2022 |
10.85
|
594,900 | 11.15 | 11.40 | 10.76 | 500 | 16,100 | -0.2 | |
16/06/2022 |
11.53
|
573,100 | 11.87 | 12.22 | 11.53 | 0 | 9,200 | -0.1 | |
15/06/2022 |
11.49
|
428,000 | 12.05 | 12.05 | 11.19 | 400 | 29,300 | -0.4 | |
14/06/2022 |
12.00
|
455,400 | 12.17 | 12.17 | 11.75 | 13,500 | 6,700 | 0.1 | |
13/06/2022 |
11.83
|
1,661,500 | 11.75 | 12.56 | 11.53 | 14,100 | 8,000 | 0.1 | |
10/06/2022 |
12.05
|
650,700 | 12.26 | 12.60 | 12.05 | 9,400 | 3,100 | 0.1 | |
09/06/2022 |
12.47
|
354,800 | 12.43 | 12.56 | 12.35 | 10,800 | 0 | 0.2 | |
08/06/2022 |
12.43
|
680,300 | 12.82 | 12.82 | 12.43 | 600 | 2,200 | -0.0 | |
07/06/2022 |
12.56
|
2,276,000 | 11.83 | 12.56 | 11.83 | 25,300 | 0 | 0.4 | |
06/06/2022 |
11.75
|
278,000 | 11.57 | 11.96 | 11.53 | 0 | 2,800 | -0.0 | |
03/06/2022 |
11.53
|
280,200 | 11.70 | 11.83 | 11.49 | 0 | 0 | -0.0 | |
02/06/2022 |
11.75
|
432,200 | 11.83 | 12.05 | 11.75 | 4,400 | 6,700 | -0.0 | |
01/06/2022 |
11.79
|
171,700 | 11.66 | 11.87 | 11.57 | 3,000 | 700 | 0.0 | |
31/05/2022 |
11.66
|
696,400 | 12.09 | 12.09 | 11.66 | 0 | 2,700 | -0.0 | |
30/05/2022 |
12.17
|
1,131,900 | 12.09 | 12.26 | 11.87 | 0 | 3,500 | -0.0 | |
27/05/2022 |
12.09
|
944,500 | 12.17 | 12.30 | 11.87 | 3,700 | 100 | 0.1 | |
26/05/2022 |
12.13
|
1,484,100 | 11.62 | 12.22 | 11.62 | 4,100 | 0 | 0.1 | |
25/05/2022 |
11.62
|
731,100 | 11.32 | 11.75 | 11.06 | 4,200 | 0 | 0.1 | |
24/05/2022 |
11.36
|
220,800 | 11.32 | 11.49 | 10.97 | 0 | 0 | -0.0 | |
23/05/2022 |
11.32
|
209,100 | 11.36 | 11.70 | 11.19 | 0 | 3,300 | -0.0 | |
20/05/2022 |
11.40
|
357,600 | 11.40 | 11.75 | 11.32 | 1,700 | 400 | 0.0 | |
19/05/2022 |
11.49
|
288,000 | 11.15 | 11.66 | 11.15 | 500 | 1,300 | -0.0 | |
18/05/2022 |
11.57
|
289,200 | 11.75 | 11.79 | 11.23 | 1,900 | 0 | 0.0 | |
17/05/2022 |
11.75
|
603,200 | 11.15 | 11.83 | 11.06 | 2,300 | 0 | 0.0 | |
16/05/2022 |
11.19
|
431,400 | 11.06 | 11.57 | 11.02 | 1,300 | 0 | 0.0 | |
13/05/2022 |
11.02
|
353,400 | 10.76 | 11.27 | 10.59 | 0 | 4,800 | -0.1 | |
12/05/2022 |
11.10
|
103,400 | 11.75 | 11.75 | 11.02 | 0 | 100 | -0.0 | |
11/05/2022 |
11.83
|
289,900 | 11.57 | 11.83 | 11.27 | 0 | 8,700 | -0.1 | |
10/05/2022 |
11.53
|
668,700 | 10.55 | 11.53 | 10.29 | 4,800 | 1,500 | 0.0 | |
09/05/2022 |
10.80
|
755,700 | 11.06 | 11.06 | 10.63 | 0 | 9,600 | -0.1 | |
06/05/2022 |
11.06
|
276,000 | 10.97 | 11.15 | 10.93 | 8,600 | 0 | 0.1 | |
05/05/2022 |
11.15
|
216,100 | 11.32 | 11.57 | 11.06 | 1,600 | 14,400 | -0.2 | |
04/05/2022 |
11.27
|
206,700 | 11.66 | 11.70 | 11.27 | 0 | 5,700 | -0.1 | |
29/04/2022 |
11.57
|
413,000 | 11.10 | 11.57 | 10.93 | 3,000 | 0 | 0.0 | |
28/04/2022 |
10.97
|
148,600 | 11.15 | 11.15 | 10.89 | 3,300 | 300 | 0.0 | |
27/04/2022 |
11.06
|
206,100 | 11.10 | 11.10 | 10.85 | 1,400 | 2,000 | -0.0 |