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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
9.90
|
261,800 | 9.26 | 9.90 | 8.70 | 0 | 0 | 0 | |
25/04/2022 |
9.26
|
185,900 | 9.95 | 10.20 | 9.26 | 0 | 0 | 0 | |
22/04/2022 |
9.95
|
267,600 | 9.82 | 10.15 | 9.14 | 0 | 4,500 | -0.0 | |
21/04/2022 |
9.82
|
570,300 | 9.82 | 10 | 9.14 | 0 | 0 | 0 | |
20/04/2022 |
9.82
|
681,200 | 9.82 | 9.83 | 9.14 | 0 | 0 | 0 | |
19/04/2022 |
9.82
|
536,200 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 | |
18/04/2022 |
10.55
|
364,000 | 11.30 | 11.35 | 10.55 | 0 | 0 | 0 | |
15/04/2022 |
11.30
|
257,700 | 11.60 | 11.60 | 11.30 | 0 | 1,200 | -0.0 | |
14/04/2022 |
11.60
|
228,100 | 11.45 | 11.80 | 11.40 | 0 | 0 | 0 | |
13/04/2022 |
11.45
|
605,400 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 | |
12/04/2022 |
11.40
|
597,300 | 11.75 | 12 | 11 | 0 | 0 | 0 | |
08/04/2022 |
11.75
|
418,500 | 12.15 | 12.45 | 11.75 | 0 | 0 | 0 | |
07/04/2022 |
12.15
|
409,400 | 12.45 | 12.50 | 12.15 | 0 | 0 | 0 | |
06/04/2022 |
12.45
|
446,600 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 | |
05/04/2022 |
12.70
|
495,700 | 12.85 | 12.85 | 12.55 | 0 | 0 | 0 | |
04/04/2022 |
12.85
|
507,300 | 12.95 | 13.10 | 12.80 | 0 | 0 | 0 | |
01/04/2022 |
12.95
|
695,100 | 12.65 | 13.10 | 12 | 0 | 0 | 0 | |
31/03/2022 |
12.65
|
452,700 | 13 | 13.45 | 12.60 | 0 | 0 | 0 | |
30/03/2022 |
13
|
1,014,200 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
29/03/2022 |
13.90
|
981,100 | 13.50 | 13.95 | 13.25 | 0 | 100 | -0.0 | |
28/03/2022 |
13.50
|
743,500 | 14.05 | 14.05 | 13.40 | 0 | 0 | 0 | |
25/03/2022 |
14.05
|
559,100 | 14.20 | 14.30 | 14 | 0 | 0 | 0 | |
24/03/2022 |
14.20
|
452,800 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
23/03/2022 |
14.10
|
1,830,400 | 14.60 | 14.60 | 13.95 | 0 | 0 | 0 | |
22/03/2022 |
14.60
|
1,443,400 | 14.55 | 14.90 | 14.20 | 0 | 0 | 0 | |
21/03/2022 |
14.55
|
612,500 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 | |
18/03/2022 |
14.70
|
1,002,000 | 14 | 14.85 | 14.05 | 0 | 0 | 0 | |
17/03/2022 |
14
|
379,000 | 14 | 14.10 | 13.90 | 0 | 0 | 0 | |
16/03/2022 |
14
|
215,100 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
15/03/2022 |
13.80
|
265,500 | 13.70 | 14 | 13.50 | 0 | 0 | 0 | |
14/03/2022 |
13.70
|
769,200 | 14 | 14.10 | 13.05 | 0 | 0 | 0 | |
11/03/2022 |
14
|
472,700 | 14.20 | 14.35 | 14 | 0 | 0 | 0 | |
10/03/2022 |
14.20
|
941,400 | 14.30 | 14.60 | 14.10 | 0 | 0 | 0 | |
09/03/2022 |
14.30
|
686,000 | 14.40 | 14.65 | 13.90 | 0 | 0 | 0 | |
08/03/2022 |
14.40
|
745,500 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 | |
07/03/2022 |
14.90
|
708,400 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 | |
04/03/2022 |
14.70
|
543,500 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 | |
03/03/2022 |
14.40
|
548,400 | 14.40 | 14.65 | 14.30 | 0 | 0 | 0 | |
02/03/2022 |
14.40
|
702,300 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 | |
01/03/2022 |
14.90
|
989,500 | 14.55 | 15.05 | 14.10 | 0 | 0 | 0 | |
28/02/2022 |
14.55
|
1,150,100 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 | |
25/02/2022 |
15.50
|
1,653,800 | 15.40 | 15.95 | 15.35 | 0 | 0 | 0 | |
24/02/2022 |
15.40
|
4,130,100 | 15.60 | 16.65 | 14.60 | 0 | 7,200 | -0.1 | |
23/02/2022 |
15.60
|
3,810,800 | 14.60 | 15.60 | 14.60 | 0 | 0 | 0 | |
22/02/2022 |
14.60
|
1,064,400 | 14.60 | 14.60 | 14 | 0 | 0 | 0 | |
21/02/2022 |
14.60
|
1,355,300 | 14.45 | 14.90 | 14 | 0 | 0 | 0 | |
18/02/2022 |
14.45
|
1,050,000 | 14.45 | 15 | 13.95 | 0 | 0 | 0 | |
17/02/2022 |
14.45
|
1,381,700 | 14.45 | 14.55 | 14 | 0 | 0 | 0 | |
16/02/2022 |
14.45
|
1,266,900 | 14.45 | 14.75 | 14 | 0 | 0 | 0 | |
15/02/2022 |
14.45
|
1,536,100 | 14.20 | 15 | 13.80 | 0 | 0 | 0 | |
14/02/2022 |
14.20
|
1,591,400 | 14 | 14.40 | 13.70 | 0 | 0 | 0 | |
11/02/2022 |
14
|
520,100 | 14.20 | 14.50 | 13.65 | 0 | 0 | 0 | |
10/02/2022 |
14.20
|
770,700 | 14.20 | 14.50 | 13.70 | 0 | 0 | 0 | |
09/02/2022 |
14.20
|
731,900 | 13.55 | 14.25 | 13.10 | 0 | 0 | 0 | |
08/02/2022 |
13.55
|
1,200,500 | 13.35 | 13.80 | 13.30 | 0 | 0 | 0 | |
07/02/2022 |
13.35
|
488,200 | 13.15 | 13.50 | 13 | 0 | 0 | 0 | |
28/01/2022 |
13.15
|
487,800 | 13 | 13.30 | 12.50 | 0 | 0 | 0 | |
27/01/2022 |
13
|
454,300 | 13.80 | 13.95 | 12.90 | 0 | 0 | 0 | |
26/01/2022 |
13.80
|
253,900 | 14.20 | 14.20 | 13.25 | 0 | 0 | 0 | |
25/01/2022 |
14.20
|
629,400 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 | |
24/01/2022 |
14.40
|
324,800 | 14.10 | 14.50 | 13.15 | 0 | 0 | 0 | |
21/01/2022 |
14.10
|
588,400 | 13.95 | 15 | 14.10 | 0 | 0 | 0 | |
20/01/2022 |
13.95
|
782,300 | 13.20 | 14.10 | 12.60 | 0 | 15,000 | -0.2 | |
19/01/2022 |
13.20
|
932,600 | 12.65 | 13.20 | 11.80 | 0 | 20,000 | -0.2 | |
18/01/2022 |
12.65
|
213,000 | 14.25 | 14.25 | 12.65 | 0 | 0 | 0 | |
17/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
17/01/2022 |
14.25
|
273,300 | 14.10 | 15.05 | 14 | 0 | 0 | 0 | |
14/01/2022 |
14.10
|
747,600 | 15.14 | 15.14 | 14.10 | 0 | 0 | 0 | |
13/01/2022 |
15.14
|
2,117,800 | 16.26 | 16.56 | 15.14 | 0 | 0 | 0 | |
12/01/2022 |
16.26
|
1,667,400 | 17.45 | 17.45 | 16.26 | 0 | 0 | 0 | |
11/01/2022 |
17.45
|
374,000 | 18.50 | 18.50 | 17.45 | 0 | 0 | 0 | |
10/01/2022 |
18.50
|
989,000 | 18.13 | 18.72 | 17.16 | 0 | 0 | 0 | |
07/01/2022 |
18.13
|
726,400 | 18.50 | 18.57 | 17.98 | 0 | 0 | 0 | |
06/01/2022 |
18.50
|
960,300 | 17.90 | 18.72 | 17.79 | 0 | 0 | 0 | |
05/01/2022 |
17.90
|
1,767,400 | 17.38 | 18.57 | 16.26 | 0 | 2,800 | -0.1 | |
04/01/2022 |
17.38
|
2,498,200 | 16.41 | 17.53 | 15.89 | 0 | 15,000 | -0.4 | |
31/12/2021 |
16.41
|
634,500 | 16.26 | 16.41 | 15.66 | 0 | 0 | 0 | |
30/12/2021 |
16.26
|
906,800 | 16.11 | 16.48 | 15.74 | 0 | 0 | 0 | |
29/12/2021 |
16.11
|
2,381,800 | 15.07 | 16.11 | 14.69 | 0 | 15,000 | -0.3 | |
28/12/2021 |
15.07
|
521,600 | 14.96 | 15.92 | 14.55 | 0 | 0 | 0 | |
27/12/2021 |
14.96
|
481,800 | 15.89 | 15.96 | 14.92 | 0 | 0 | 0 | |
24/12/2021 |
15.89
|
1,043,600 | 15.66 | 16.63 | 14.58 | 0 | 0 | 0 | |
23/12/2021 |
15.66
|
665,100 | 15.44 | 15.74 | 14.40 | 0 | 0 | 0 | |
22/12/2021 |
15.44
|
1,361,100 | 14.66 | 15.66 | 14.96 | 0 | 35,000 | -0.7 | |
21/12/2021 |
14.66
|
2,881,100 | 13.72 | 14.66 | 12.90 | 0 | 11,800 | -0.2 | |
20/12/2021 |
13.72
|
368,600 | 13.72 | 14.25 | 13.24 | 0 | 0 | 0 | |
17/12/2021 |
13.72
|
868,700 | 13.72 | 13.95 | 13.43 | 0 | 0 | 0 | |
16/12/2021 |
13.72
|
1,243,800 | 13.31 | 14.02 | 12.75 | 0 | 0 | 0 | |
15/12/2021 |
13.31
|
1,434,800 | 13.13 | 13.61 | 12.53 | 0 | 0 | 0 | |
14/12/2021 |
13.13
|
1,319,100 | 13.39 | 13.43 | 12.75 | 0 | 0 | 0 | |
13/12/2021 |
13.39
|
1,633,600 | 12.75 | 13.43 | 12.61 | 0 | 0 | 0 | |
10/12/2021 |
12.75
|
731,500 | 12.98 | 12.98 | 12.31 | 0 | 0 | 0 | |
09/12/2021 |
12.98
|
746,400 | 12.53 | 12.98 | 12.23 | 0 | 0 | 0 | |
08/12/2021 |
12.53
|
1,139,900 | 12.42 | 12.61 | 12.08 | 0 | 0 | 0 | |
07/12/2021 |
12.42
|
756,000 | 12.31 | 12.83 | 11.64 | 0 | 0 | 0 | |
06/12/2021 |
12.31
|
754,100 | 12.75 | 13.13 | 11.90 | 0 | 200 | -0.0 | |
03/12/2021 |
12.75
|
1,245,400 | 13.50 | 13.58 | 12.57 | 0 | 0 | 0 | |
02/12/2021 |
13.50
|
787,500 | 13.54 | 14.47 | 13.05 | 0 | 8,200 | -0.2 | |
01/12/2021 |
13.54
|
1,187,000 | 12.68 | 13.54 | 12.61 | 0 | 20,000 | -0.4 | |
30/11/2021 |
12.68
|
870,800 | 12.68 | 13.13 | 12.31 | 0 | 0 | 0 | |
29/11/2021 |
12.68
|
593,800 | 12.68 | 12.75 | 11.90 | 0 | 0 | 0 |