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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
11.20
|
288,900 | 11 | 11.45 | 10.55 | 800 | 3,500 | -0.0 | |
25/04/2022 |
11
|
298,300 | 11.50 | 11.80 | 10.70 | 0 | 100 | -0.0 | |
22/04/2022 |
11.50
|
357,200 | 11.15 | 11.75 | 10.90 | 500 | 4,200 | -0.0 | |
21/04/2022 |
11.15
|
540,900 | 11.95 | 11.95 | 11.15 | 10,100 | 10,800 | -0.0 | |
20/04/2022 |
11.95
|
384,900 | 12.70 | 12.70 | 11.85 | 13,900 | 200 | 0.2 | |
19/04/2022 |
12.70
|
399,100 | 13.10 | 13.30 | 12.40 | 600 | 100 | 0.0 | |
18/04/2022 |
13.10
|
389,300 | 13.55 | 13.55 | 12.65 | 1,200 | 3,500 | -0.0 | |
15/04/2022 |
13.55
|
359,100 | 14 | 14.30 | 13.50 | 500 | 1,500 | -0.0 | |
14/04/2022 |
14
|
1,034,700 | 13.10 | 14 | 13.10 | 0 | 6,400 | -0.1 | |
13/04/2022 |
13.10
|
309,400 | 12.80 | 13.10 | 12.65 | 9,400 | 0 | 0.1 | |
12/04/2022 |
12.80
|
741,200 | 13.45 | 13.50 | 12.60 | 800 | 100 | 0.0 | |
08/04/2022 |
13.45
|
665,000 | 13.55 | 13.75 | 13.40 | 1,600 | 2,100 | -0.0 | |
07/04/2022 |
13.55
|
550,000 | 14.05 | 14.25 | 13.55 | 100 | 0 | 0.0 | |
06/04/2022 |
14.05
|
655,300 | 14.40 | 14.50 | 14.05 | 100,200 | 0 | 1.4 | |
05/04/2022 |
14.40
|
450,500 | 14.50 | 14.65 | 14.30 | 22,300 | 0 | 0.3 | |
04/04/2022 |
14.50
|
456,800 | 14.65 | 14.90 | 14.50 | 42,500 | 8,200 | 0.5 | |
01/04/2022 |
14.65
|
517,400 | 14.60 | 14.70 | 14.25 | 24,200 | 3,500 | 0.3 | |
31/03/2022 |
14.60
|
371,400 | 14.45 | 14.70 | 14.40 | 114,800 | 800 | 1.7 | |
30/03/2022 |
14.45
|
737,600 | 15 | 15 | 14.25 | 4,700 | 1,300 | 0.1 | |
29/03/2022 |
15
|
681,500 | 14.80 | 15.20 | 14.60 | 7,300 | 0 | 0.1 | |
28/03/2022 |
14.80
|
526,800 | 15.25 | 15.25 | 14.50 | 1,100 | 2,700 | -0.0 | |
25/03/2022 |
15.25
|
1,063,500 | 15.20 | 15.65 | 15.20 | 4,100 | 10,000 | -0.1 | |
24/03/2022 |
15.20
|
2,300,100 | 14.25 | 15.20 | 14.20 | 200 | 200 | 0 | |
23/03/2022 |
14.25
|
545,000 | 14 | 14.45 | 14 | 1,900 | 0 | 0.0 | |
22/03/2022 |
14
|
404,500 | 14.10 | 14.20 | 14 | 0 | 300 | -0.0 | |
21/03/2022 |
14.10
|
405,300 | 14.10 | 14.15 | 14 | 0 | 200 | -0.0 | |
18/03/2022 |
14.10
|
277,900 | 14.15 | 14.30 | 14.10 | 0 | 800 | -0.0 | |
17/03/2022 |
14.15
|
369,300 | 14.05 | 14.40 | 14.05 | 100 | 0 | 0.0 | |
16/03/2022 |
14.05
|
649,200 | 13.75 | 14.35 | 13.70 | 0 | 3,200 | -0.0 | |
15/03/2022 |
13.75
|
316,300 | 13.75 | 14 | 13.60 | 4,000 | 6,900 | -0.0 | |
14/03/2022 |
13.75
|
315,200 | 14.20 | 14.20 | 13.60 | 100 | 2,900 | -0.0 | |
11/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
11/03/2022 |
14.20
|
1,192,700 | 13.52 | 14.45 | 13.95 | 2,200 | 97,200 | -1.3 | |
10/03/2022 |
13.52
|
1,038,500 | 13.64 | 13.84 | 13.52 | 14,300 | 1,400 | 0.2 | |
09/03/2022 |
13.64
|
868,700 | 13.88 | 13.88 | 13.37 | 700 | 29,700 | -0.5 | |
08/03/2022 |
13.88
|
534,600 | 13.96 | 14.20 | 13.80 | 7,300 | 26,800 | -0.3 | |
07/03/2022 |
13.96
|
791,300 | 13.92 | 14.28 | 13.72 | 14,800 | 22,000 | -0.1 | |
04/03/2022 |
13.92
|
756,900 | 14.04 | 14.04 | 13.80 | 11,100 | 0 | 0.2 | |
03/03/2022 |
14.04
|
555,900 | 13.92 | 14.16 | 13.84 | 18,100 | 700 | 0.3 | |
02/03/2022 |
13.92
|
474,400 | 14.16 | 14.36 | 13.88 | 7,400 | 13,300 | -0.1 | |
01/03/2022 |
14.16
|
1,096,100 | 13.49 | 14.40 | 13.60 | 21,700 | 6,200 | 0.3 | |
28/02/2022 |
13.49
|
329,500 | 13.45 | 13.52 | 13.25 | 10,500 | 0 | 0.2 | |
25/02/2022 |
13.45
|
400,500 | 13.17 | 13.49 | 13.25 | 18,600 | 0 | 0.3 | |
24/02/2022 |
13.17
|
768,300 | 13.64 | 13.84 | 12.93 | 4,800 | 14,800 | -0.2 | |
23/02/2022 |
13.64
|
423,000 | 13.72 | 13.84 | 13.56 | 16,000 | 18,000 | -0.0 | |
22/02/2022 |
13.72
|
518,200 | 13.92 | 13.92 | 13.45 | 1,700 | 8,400 | -0.1 | |
21/02/2022 |
13.92
|
581,600 | 13.80 | 14.04 | 13.56 | 7,300 | 3,800 | 0.1 | |
18/02/2022 |
13.80
|
438,100 | 13.88 | 14.00 | 13.68 | 10,100 | 40,800 | -0.5 | |
17/02/2022 |
13.88
|
506,500 | 13.68 | 13.92 | 13.68 | 25,600 | 0 | 0.4 | |
16/02/2022 |
13.68
|
575,600 | 13.60 | 13.80 | 13.52 | 1,000 | 800 | 0.0 | |
15/02/2022 |
13.60
|
458,700 | 13.41 | 13.68 | 13.33 | 2,000 | 5,500 | -0.1 | |
14/02/2022 |
13.41
|
411,100 | 13.72 | 13.72 | 13.41 | 24,700 | 11,000 | 0.2 | |
11/02/2022 |
13.72
|
441,200 | 13.72 | 13.88 | 13.49 | 0 | 7,300 | -0.1 | |
10/02/2022 |
13.72
|
511,300 | 13.72 | 13.96 | 13.45 | 4,600 | 49,300 | -0.8 | |
09/02/2022 |
13.72
|
448,500 | 13.49 | 13.80 | 13.41 | 1,700 | 900 | 0.0 | |
08/02/2022 |
13.49
|
497,300 | 13.09 | 13.60 | 13.09 | 17,200 | 0 | 0.3 | |
07/02/2022 |
13.09
|
453,200 | 12.69 | 13.33 | 12.81 | 42,200 | 52,500 | -0.2 | |
28/01/2022 |
12.69
|
407,500 | 12.69 | 12.97 | 12.57 | 300 | 1,600 | -0.0 | |
27/01/2022 |
12.69
|
332,500 | 12.77 | 13.09 | 12.57 | 500 | 0 | 0.0 | |
26/01/2022 |
12.77
|
402,300 | 12.77 | 13.09 | 12.53 | 8,200 | 0 | 0 | |
25/01/2022 |
12.77
|
592,700 | 12.73 | 13.05 | 12.22 | 2,500 | 200 | 0.0 | |
24/01/2022 |
12.73
|
435,900 | 13.49 | 13.49 | 12.57 | 700 | 5,500 | -0.1 | |
21/01/2022 |
13.49
|
428,100 | 13.72 | 14.04 | 13.29 | 8,000 | 43,900 | -0.6 | |
20/01/2022 |
13.72
|
798,800 | 13.09 | 13.84 | 12.97 | 700 | 28,100 | -0.5 | |
19/01/2022 |
13.09
|
557,800 | 12.85 | 13.41 | 12.77 | 5,600 | 8,400 | -0.0 | |
18/01/2022 |
12.85
|
628,400 | 14.28 | 14.28 | 12.69 | 55,800 | 7,000 | 0.8 | |
17/01/2022 |
14.28
|
458,600 | 14.56 | 14.83 | 14.00 | 21,900 | 38,800 | -0.3 | |
14/01/2022 |
14.56
|
871,900 | 14.52 | 14.83 | 13.64 | 38,400 | 6,100 | 0.6 | |
13/01/2022 |
14.52
|
678,400 | 15.55 | 15.55 | 14.52 | 5,500 | 40,600 | -0.7 | |
12/01/2022 |
15.55
|
1,767,000 | 15.59 | 15.87 | 14.52 | 31,000 | 16,900 | 0.3 | |
11/01/2022 |
15.59
|
1,702,700 | 16.70 | 16.82 | 15.55 | 15,200 | 27,800 | -0.2 | |
10/01/2022 |
16.70
|
1,031,600 | 16.98 | 17.25 | 16.70 | 81,600 | 8,700 | 1.6 | |
07/01/2022 |
16.98
|
1,792,500 | 16.82 | 17.13 | 16.38 | 62,200 | 18,600 | 0.9 | |
06/01/2022 |
16.82
|
2,113,300 | 16.66 | 16.98 | 16.02 | 36,300 | 100 | 0.7 | |
05/01/2022 |
16.66
|
1,371,300 | 17.13 | 17.37 | 16.66 | 400 | 28,500 | -0.6 | |
04/01/2022 |
17.13
|
1,537,600 | 16.94 | 17.45 | 16.90 | 12,300 | 23,800 | -0.3 | |
31/12/2021 |
16.94
|
1,842,900 | 16.86 | 17.37 | 16.58 | 12,300 | 3,700 | 0.2 | |
30/12/2021 |
16.86
|
1,541,000 | 17.29 | 17.61 | 16.74 | 8,300 | 100 | 0.2 | |
29/12/2021 |
17.29
|
1,615,400 | 17.37 | 17.69 | 17.02 | 6,300 | 2,400 | 0.1 | |
28/12/2021 |
17.37
|
3,154,500 | 16.26 | 17.37 | 16.06 | 42,300 | 39,300 | 0.0 | |
27/12/2021 |
16.26
|
1,724,500 | 16.02 | 16.42 | 15.94 | 4,100 | 10,000 | -0.1 | |
24/12/2021 |
16.02
|
2,181,300 | 15.94 | 16.18 | 15.43 | 0 | 0 | 0 | |
23/12/2021 |
15.94
|
1,522,900 | 15.87 | 16.26 | 15.23 | 8,900 | 31,100 | -0.4 | |
22/12/2021 |
15.87
|
943,400 | 16.06 | 16.26 | 15.59 | 3,200 | 18,100 | -0.3 | |
21/12/2021 |
16.06
|
2,575,100 | 15.03 | 16.06 | 14.68 | 0 | 12,600 | -0.2 | |
20/12/2021 |
15.03
|
1,014,600 | 15.23 | 15.35 | 14.79 | 0 | 73,200 | -1.4 | |
17/12/2021 |
15.23
|
854,600 | 15.11 | 15.23 | 14.99 | 0 | 0 | 0 | |
16/12/2021 |
15.11
|
824,300 | 15.47 | 15.71 | 15.07 | 0 | 61,300 | -1.2 | |
15/12/2021 |
15.47
|
1,116,000 | 15.47 | 15.94 | 15.39 | 0 | 55,100 | -1.1 | |
14/12/2021 |
15.47
|
1,206,600 | 15.27 | 16.10 | 15.35 | 1,200 | 42,200 | -0.8 | |
13/12/2021 |
15.27
|
1,195,800 | 15.15 | 15.43 | 15.15 | 2,600 | 0 | 0.0 | |
10/12/2021 |
15.15
|
956,800 | 15.03 | 15.47 | 14.83 | 7,500 | 12,900 | -0.1 | |
09/12/2021 |
15.03
|
968,300 | 14.71 | 15.07 | 14.36 | 9,600 | 300 | 0.2 | |
08/12/2021 |
14.71
|
520,600 | 14.75 | 15.07 | 14.68 | 17,100 | 10,500 | 0.1 | |
07/12/2021 |
14.75
|
738,200 | 14.68 | 15.11 | 14.60 | 17,900 | 8,300 | 0.2 | |
06/12/2021 |
14.68
|
514,000 | 15.39 | 15.55 | 14.52 | 6,100 | 32,300 | -0.5 | |
03/12/2021 |
15.39
|
892,100 | 16.26 | 16.54 | 15.39 | 10,000 | 44,300 | -0.7 | |
02/12/2021 |
16.26
|
1,097,300 | 15.94 | 16.34 | 15.87 | 0 | 100 | -0.0 | |
01/12/2021 |
15.94
|
697,700 | 15.94 | 16.26 | 15.79 | 1,500 | 20,700 | -0.4 | |
30/11/2021 |
15.94
|
899,500 | 15.75 | 16.58 | 15.67 | 3,800 | 12,300 | -0.2 | |
29/11/2021 |
15.75
|
587,800 | 16.02 | 16.02 | 15.07 | 9,500 | 3,500 | 0.1 |