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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
13.19
|
608,100 | 13.28 | 13.28 | 12.38 | 65,200 | 2,600 | 0.9 | |
25/04/2022 |
13.28
|
498,600 | 14.26 | 14.51 | 13.28 | 26,500 | 9,800 | 0.3 | |
22/04/2022 |
14.26
|
381,100 | 14.98 | 15.32 | 14.00 | 14,800 | 10,200 | 0.1 | |
21/04/2022 |
14.98
|
569,300 | 15.83 | 16.00 | 14.72 | 46,600 | 100 | 0.8 | |
20/04/2022 |
15.83
|
569,100 | 17.02 | 17.02 | 15.83 | 9,000 | 5,100 | 0.1 | |
19/04/2022 |
17.02
|
404,800 | 17.28 | 17.62 | 16.08 | 17,700 | 49,000 | -0.6 | |
18/04/2022 |
17.28
|
620,700 | 17.11 | 17.53 | 16.77 | 39,000 | 38,800 | -0.0 | |
15/04/2022 |
17.11
|
550,100 | 16.68 | 17.79 | 16.17 | 30,300 | 43,500 | -0.3 | |
14/04/2022 |
16.68
|
711,100 | 16.60 | 16.85 | 15.49 | 76,200 | 40,000 | 0.7 | |
13/04/2022 |
16.60
|
1,553,300 | 17.36 | 17.36 | 16.17 | 327,800 | 41,200 | 5.4 | |
12/04/2022 |
17.36
|
575,200 | 18.64 | 18.64 | 17.36 | 4,900 | 21,100 | -0.3 | |
08/04/2022 |
18.64
|
947,800 | 18.47 | 19.06 | 17.70 | 24,600 | 512,900 | -10.3 | |
07/04/2022 |
18.47
|
808,300 | 18.60 | 19.87 | 18.47 | 22,200 | 347,500 | -7.3 | |
06/04/2022 |
18.60
|
1,709,300 | 17.40 | 18.60 | 17.40 | 22,900 | 898,200 | -18.8 | |
05/04/2022 |
17.40
|
630,000 | 17.15 | 17.45 | 17.11 | 26,200 | 398,400 | -7.6 | |
04/04/2022 |
17.15
|
225,500 | 17.11 | 17.83 | 17.02 | 2,400 | 86,500 | -1.7 | |
01/04/2022 |
17.11
|
661,000 | 17.57 | 17.87 | 16.38 | 42,500 | 281,300 | -4.6 | |
31/03/2022 |
17.57
|
643,500 | 17.19 | 18.04 | 16.94 | 57,200 | 213,800 | -3.2 | |
30/03/2022 |
17.19
|
566,100 | 17.19 | 17.19 | 16.34 | 35,700 | 60,600 | -0.5 | |
29/03/2022 |
17.19
|
541,700 | 16.30 | 17.19 | 16.13 | 179,400 | 85,900 | 1.8 | |
28/03/2022 |
16.30
|
1,114,800 | 15.53 | 16.60 | 15.57 | 91,400 | 390,100 | -5.5 | |
25/03/2022 |
15.53
|
988,200 | 14.72 | 15.57 | 14.77 | 322,300 | 167,100 | 2.7 | |
24/03/2022 |
14.72
|
200,700 | 14.30 | 14.81 | 14.04 | 98,100 | 0 | 1.7 | |
23/03/2022 |
14.30
|
64,700 | 14.34 | 14.38 | 14.21 | 800 | 0 | 0.0 | |
22/03/2022 |
14.34
|
142,100 | 14.47 | 14.47 | 14.26 | 2,400 | 3,000 | -0.0 | |
21/03/2022 |
14.47
|
78,600 | 14.47 | 14.55 | 14.21 | 500 | 4,700 | -0.1 | |
18/03/2022 |
14.47
|
59,200 | 14.60 | 14.60 | 14.38 | 800 | 100 | 0.0 | |
17/03/2022 |
14.60
|
176,800 | 14.47 | 14.89 | 14.47 | 18,100 | 7,800 | 0.2 | |
16/03/2022 |
14.47
|
55,500 | 14.47 | 14.64 | 14.30 | 10,100 | 0 | 0.2 | |
15/03/2022 |
14.47
|
266,500 | 13.87 | 14.55 | 13.74 | 64,000 | 76,300 | -0.2 | |
14/03/2022 |
13.87
|
112,600 | 14.30 | 14.30 | 13.36 | 800 | 500 | 0.0 | |
11/03/2022 |
14.30
|
107,800 | 14.47 | 14.72 | 14.13 | 3,400 | 100 | 0.1 | |
10/03/2022 |
14.47
|
118,200 | 14.34 | 14.94 | 14.26 | 13,200 | 3,000 | 0.2 | |
09/03/2022 |
14.34
|
74,400 | 14.43 | 14.60 | 14.13 | 1,400 | 2,000 | -0.0 | |
08/03/2022 |
14.43
|
154,100 | 14.81 | 14.81 | 14.38 | 17,800 | 26,500 | -0.1 | |
07/03/2022 |
14.81
|
280,400 | 14.64 | 14.81 | 14.34 | 32,000 | 31,100 | 0.0 | |
04/03/2022 |
14.64
|
112,000 | 14.72 | 14.77 | 14.47 | 2,900 | 22,000 | -0.3 | |
03/03/2022 |
14.72
|
278,400 | 14.26 | 14.94 | 14.04 | 5,200 | 11,200 | -0.1 | |
02/03/2022 |
14.26
|
159,700 | 14.60 | 14.60 | 14.21 | 3,900 | 0 | 0.1 | |
01/03/2022 |
14.60
|
235,700 | 14.51 | 14.81 | 14.21 | 30,100 | 22,500 | 0.1 | |
28/02/2022 |
14.51
|
161,000 | 14.68 | 14.68 | 14.34 | 4,100 | 12,300 | -0.1 | |
25/02/2022 |
14.68
|
699,200 | 13.74 | 14.68 | 13.62 | 166,400 | 173,500 | -0.1 | |
24/02/2022 |
13.74
|
196,400 | 14.00 | 14.00 | 13.19 | 40,600 | 1,800 | 0.6 | |
23/02/2022 |
14.00
|
85,600 | 13.96 | 14.13 | 13.91 | 9,600 | 600 | 0.1 | |
22/02/2022 |
13.96
|
170,400 | 13.79 | 14.04 | 13.45 | 13,000 | 3,500 | 0.2 | |
21/02/2022 |
13.79
|
180,300 | 13.32 | 14.21 | 13.19 | 2,500 | 4,000 | -0.0 | |
18/02/2022 |
13.32
|
52,100 | 13.36 | 13.45 | 13.19 | 1,500 | 100 | 0.0 | |
17/02/2022 |
13.36
|
19,900 | 13.49 | 13.57 | 13.23 | 1,100 | 100 | 0.0 | |
16/02/2022 |
13.49
|
76,200 | 13.28 | 13.49 | 13.19 | 1,400 | 300 | 0.0 | |
15/02/2022 |
13.28
|
35,900 | 13.36 | 13.36 | 13.28 | 100 | 100 | 0 | |
14/02/2022 |
13.36
|
64,800 | 13.45 | 13.49 | 13.23 | 900 | 0 | 0.0 | |
11/02/2022 |
13.45
|
45,700 | 13.49 | 13.53 | 13.36 | 1,200 | 100 | 0.0 | |
10/02/2022 |
13.49
|
59,200 | 13.49 | 13.57 | 13.36 | 1,700 | 5,000 | -0.1 | |
09/02/2022 |
13.49
|
33,500 | 13.49 | 13.49 | 13.32 | 100 | 0 | 0.0 | |
08/02/2022 |
13.49
|
20,500 | 13.49 | 13.57 | 13.19 | 1,200 | 0 | 0.0 | |
07/02/2022 |
13.49
|
26,100 | 13.15 | 13.70 | 13.15 | 2,200 | 0 | 0.0 | |
28/01/2022 |
13.15
|
56,600 | 12.72 | 13.28 | 12.72 | 38,200 | 0 | 0.6 | |
27/01/2022 |
12.72
|
53,800 | 12.51 | 13.11 | 12.43 | 1,800 | 0 | 0.0 | |
26/01/2022 |
12.51
|
39,000 | 12.94 | 12.94 | 12.43 | 1,500 | 0 | 0 | |
25/01/2022 |
12.94
|
51,200 | 13.02 | 13.45 | 12.64 | 12,400 | 0 | 0.2 | |
24/01/2022 |
13.02
|
44,600 | 13.62 | 13.62 | 12.77 | 100 | 0 | 0.0 | |
21/01/2022 |
13.62
|
73,700 | 13.66 | 13.70 | 13.15 | 10,200 | 1,800 | 0.1 | |
20/01/2022 |
13.66
|
122,300 | 13.36 | 13.74 | 13.28 | 2,100 | 100 | 0.0 | |
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
19/01/2022 |
13.36
|
88,000 | 13.91 | 14.72 | 13.36 | 2,100 | 3,000 | -0.0 | |
18/01/2022 |
13.91
|
188,000 | 13.87 | 13.91 | 13.40 | 3,200 | 200 | 0.1 | |
17/01/2022 |
13.87
|
39,500 | 14.18 | 14.18 | 13.79 | 2,500 | 3,100 | -0.0 | |
14/01/2022 |
14.18
|
175,100 | 14.42 | 14.42 | 13.63 | 3,500 | 200 | 0.1 | |
13/01/2022 |
14.42
|
162,100 | 13.91 | 14.42 | 13.71 | 800 | 6,100 | -0.1 | |
12/01/2022 |
13.91
|
91,700 | 13.83 | 14.26 | 13.24 | 2,900 | 5,700 | -0.0 | |
11/01/2022 |
13.83
|
121,800 | 13.95 | 13.95 | 13.67 | 500 | 1,000 | -0.0 | |
10/01/2022 |
13.95
|
102,100 | 14.07 | 14.18 | 13.79 | 3,500 | 100 | 0.0 | |
07/01/2022 |
14.07
|
94,400 | 14.03 | 14.18 | 13.95 | 5,300 | 0 | 0.1 | |
06/01/2022 |
14.03
|
85,100 | 13.99 | 14.30 | 13.99 | 900 | 0 | 0.0 | |
05/01/2022 |
13.99
|
134,000 | 13.91 | 14.07 | 13.91 | 5,000 | 0 | 0.1 | |
04/01/2022 |
13.91
|
72,300 | 14.03 | 14.03 | 13.71 | 1,200 | 200 | 0.0 | |
31/12/2021 |
14.03
|
88,300 | 14.03 | 14.07 | 13.63 | 60,600 | 4,000 | 1.0 | |
30/12/2021 |
14.03
|
127,100 | 13.91 | 14.18 | 13.40 | 54,100 | 200 | 1.0 | |
29/12/2021 |
13.91
|
101,400 | 13.63 | 14.11 | 13.47 | 37,800 | 3,100 | 0.6 | |
28/12/2021 |
13.63
|
96,000 | 13.36 | 13.83 | 13.28 | 5,000 | 0 | 0.1 | |
27/12/2021 |
13.36
|
365,400 | 13.44 | 13.51 | 12.92 | 13,600 | 289,100 | -4.6 | |
24/12/2021 |
13.44
|
328,500 | 13.91 | 14.03 | 13.32 | 2,800 | 212,200 | -3.6 | |
23/12/2021 |
13.91
|
291,200 | 14.58 | 14.58 | 13.59 | 54,000 | 143,000 | -1.6 | |
22/12/2021 |
14.58
|
135,200 | 14.81 | 15.09 | 14.34 | 0 | 11,900 | -0.2 | |
21/12/2021 |
14.81
|
453,000 | 13.87 | 14.81 | 13.79 | 185,800 | 1,900 | 3.2 | |
20/12/2021 |
13.87
|
45,100 | 13.99 | 14.03 | 13.79 | 4,500 | 4,100 | 0.0 | |
17/12/2021 |
13.99
|
88,300 | 13.95 | 14.03 | 13.63 | 100 | 24,600 | -0.4 | |
16/12/2021 |
13.95
|
25,600 | 13.91 | 14.18 | 13.83 | 0 | 4,000 | -0.1 | |
15/12/2021 |
13.91
|
106,800 | 13.71 | 14.18 | 13.79 | 700 | 300 | 0.0 | |
14/12/2021 |
13.71
|
53,300 | 13.79 | 14.11 | 13.63 | 500 | 100 | 0.0 | |
13/12/2021 |
13.79
|
48,000 | 13.63 | 14.03 | 13.75 | 2,700 | 800 | 0.0 | |
10/12/2021 |
13.63
|
48,100 | 13.59 | 13.79 | 13.59 | 1,300 | 0 | 0.0 | |
09/12/2021 |
13.59
|
33,900 | 13.67 | 13.79 | 13.55 | 6,300 | 0 | 0.1 | |
08/12/2021 |
13.67
|
45,700 | 13.63 | 14.03 | 13.40 | 1,200 | 0 | 0.0 | |
07/12/2021 |
13.63
|
47,200 | 13.47 | 13.67 | 13.32 | 3,200 | 200 | 0.1 | |
06/12/2021 |
13.47
|
98,400 | 14.18 | 14.18 | 13.47 | 16,000 | 100 | 0.3 | |
03/12/2021 |
14.18
|
80,300 | 14.42 | 14.50 | 14.11 | 6,500 | 0 | 0.1 | |
02/12/2021 |
14.42
|
42,500 | 14.34 | 14.50 | 14.34 | 1,700 | 0 | 0.0 | |
01/12/2021 |
14.34
|
57,800 | 14.42 | 14.54 | 14.18 | 0 | 10,500 | -0.2 | |
30/11/2021 |
14.42
|
140,400 | 14.14 | 14.58 | 13.95 | 46,700 | 5,800 | 0.7 | |
29/11/2021 |
14.14
|
160,800 | 14.11 | 14.18 | 13.63 | 22,900 | 3,900 | 0.3 |