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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
12.45
|
782,900 | 12.25 | 12.45 | 11.40 | 43,500 | 1,600 | 0.5 | |
25/04/2022 |
12.25
|
541,700 | 13.15 | 13.50 | 12.25 | 0 | 44,900 | -0.6 | |
22/04/2022 |
13.15
|
627,100 | 12.30 | 13.15 | 12.30 | 46,800 | 11,400 | 0.5 | |
21/04/2022 |
12.30
|
739,700 | 13.20 | 13.20 | 12.30 | 25,000 | 1,000 | 0.3 | |
20/04/2022 |
13.20
|
502,400 | 13.95 | 13.95 | 13.20 | 41,200 | 800 | 0.5 | |
19/04/2022 |
13.95
|
924,200 | 14.95 | 15 | 13.95 | 27,400 | 3,700 | 0.3 | |
18/04/2022 |
14.95
|
804,900 | 16.05 | 16.05 | 14.95 | 29,700 | 20,700 | 0.1 | |
15/04/2022 |
16.05
|
414,500 | 16.15 | 16.20 | 15.65 | 2,000 | 3,900 | 0 | |
14/04/2022 |
16.15
|
313,000 | 16.25 | 16.45 | 16.05 | 200 | 15,600 | -0.3 | |
13/04/2022 |
16.25
|
495,700 | 16 | 16.40 | 15.35 | 17,300 | 20,100 | -0.0 | |
12/04/2022 |
16
|
345,400 | 16.20 | 17.10 | 16 | 10,300 | 48,100 | -0.6 | |
08/04/2022 |
16.20
|
432,400 | 15.95 | 16.30 | 15.75 | 3,100 | 6,000 | -0.0 | |
07/04/2022 |
15.95
|
1,604,300 | 17.15 | 17.45 | 15.95 | 0 | 616,100 | -10.2 | |
06/04/2022 |
17.15
|
677,700 | 17.45 | 17.45 | 17.05 | 900 | 0 | 0.0 | |
05/04/2022 |
17.45
|
443,500 | 17.30 | 17.70 | 17.20 | 17,800 | 0 | 0.3 | |
04/04/2022 |
17.30
|
713,600 | 17.85 | 18 | 17 | 8,000 | 0 | 0.1 | |
01/04/2022 |
17.85
|
792,500 | 17.80 | 17.85 | 17.10 | 14,800 | 18,400 | -0.1 | |
31/03/2022 |
17.80
|
654,400 | 18.20 | 18.50 | 17.50 | 9,000 | 14,500 | -0.1 | |
30/03/2022 |
18.20
|
885,000 | 18.60 | 18.75 | 17.80 | 17,600 | 15,400 | 0.0 | |
29/03/2022 |
18.60
|
1,459,500 | 17.40 | 18.60 | 17.40 | 132,800 | 3,700 | 2.3 | |
28/03/2022 |
17.40
|
897,400 | 17.90 | 17.90 | 17.10 | 18,600 | 1,000 | 0.3 | |
25/03/2022 |
17.90
|
887,700 | 17.65 | 18.50 | 17.75 | 13,300 | 12,200 | 0.0 | |
24/03/2022 |
17.65
|
955,000 | 17.10 | 17.90 | 17 | 31,100 | 7,800 | 0.4 | |
23/03/2022 |
17.10
|
519,800 | 17.30 | 17.50 | 17.10 | 18,900 | 0 | 0.3 | |
22/03/2022 |
17.30
|
773,300 | 17.55 | 17.60 | 17.10 | 55,300 | 1,000 | 0.9 | |
21/03/2022 |
17.55
|
1,060,700 | 16.85 | 17.80 | 17 | 198,200 | 15,400 | 3.2 | |
18/03/2022 |
16.85
|
882,300 | 17.10 | 17.90 | 16.85 | 21,300 | 24,000 | -0.0 | |
17/03/2022 |
17.10
|
1,664,600 | 16 | 17.10 | 16 | 369,900 | 0 | 6.1 | |
16/03/2022 |
16
|
429,600 | 15.60 | 16.20 | 15.60 | 42,800 | 500 | 0.7 | |
15/03/2022 |
15.60
|
556,100 | 15.50 | 15.90 | 15.30 | 16,500 | 16,600 | -0.0 | |
14/03/2022 |
15.50
|
1,076,200 | 16.20 | 16.30 | 15.50 | 9,100 | 13,900 | -0.1 | |
11/03/2022 |
16.20
|
1,161,600 | 16.75 | 17.05 | 16.20 | 44,300 | 26,300 | 0.3 | |
10/03/2022 |
16.75
|
730,200 | 16.80 | 17.35 | 16.70 | 0 | 27,800 | -0.5 | |
09/03/2022 |
16.80
|
946,700 | 16.80 | 17.30 | 16.50 | 8,600 | 6,500 | 0.0 | |
08/03/2022 |
16.80
|
1,842,800 | 16.55 | 17.20 | 16.20 | 47,100 | 0 | 0.8 | |
07/03/2022 |
16.55
|
971,700 | 16.65 | 17.20 | 16.20 | 3,100 | 9,400 | -0.1 | |
04/03/2022 |
16.65
|
804,400 | 16.70 | 17.50 | 16.50 | 17,900 | 1,100 | 0.3 | |
03/03/2022 |
16.70
|
1,595,700 | 15.70 | 16.75 | 15.60 | 54,300 | 2,300 | 0.8 | |
02/03/2022 |
15.70
|
1,049,100 | 15.95 | 16.15 | 15.45 | 9,500 | 13,100 | -0.1 | |
01/03/2022 |
15.95
|
1,874,800 | 15 | 16.05 | 15.10 | 30,900 | 0 | 0.5 | |
28/02/2022 |
15
|
596,000 | 14.95 | 15.30 | 14.65 | 15,200 | 0 | 0.2 | |
25/02/2022 |
14.95
|
896,000 | 14.60 | 15.35 | 14.50 | 15,700 | 0 | 0.2 | |
24/02/2022 |
14.60
|
678,600 | 15.10 | 15.20 | 14.10 | 0 | 9,700 | -0.1 | |
23/02/2022 |
15.10
|
587,300 | 15.15 | 15.40 | 14.85 | 2,700 | 7,900 | -0.1 | |
22/02/2022 |
15.15
|
1,583,700 | 14.20 | 15.15 | 14 | 21,100 | 0 | 0.3 | |
21/02/2022 |
14.20
|
501,400 | 13.95 | 14.25 | 13.95 | 11,000 | 0 | 0.2 | |
18/02/2022 |
13.95
|
537,800 | 14.15 | 14.20 | 13.95 | 2,400 | 0 | 0.0 | |
17/02/2022 |
14.15
|
322,200 | 14.15 | 14.35 | 14.10 | 6,000 | 0 | 0.1 | |
16/02/2022 |
14.15
|
418,400 | 13.95 | 14.30 | 13.90 | 12,500 | 0 | 0.2 | |
15/02/2022 |
13.95
|
328,000 | 14 | 14 | 13.80 | 0 | 2,600 | -0.0 | |
14/02/2022 |
14
|
396,000 | 14.30 | 14.30 | 14 | 6,700 | 0 | 0.1 | |
11/02/2022 |
14.30
|
169,200 | 14.30 | 14.45 | 14.05 | 100 | 0 | 0.0 | |
10/02/2022 |
14.30
|
398,300 | 14 | 14.45 | 14 | 10,700 | 0 | 0.2 | |
09/02/2022 |
14
|
482,400 | 14.10 | 14.20 | 13.90 | 5,200 | 0 | 0.1 | |
08/02/2022 |
14.10
|
250,500 | 13.95 | 14.30 | 13.85 | 3,200 | 0 | 0.0 | |
07/02/2022 |
13.95
|
385,200 | 13.95 | 14.50 | 13.75 | 2,400 | 500 | 0.0 | |
28/01/2022 |
13.95
|
246,800 | 13.30 | 14 | 13.15 | 3,100 | 2,100 | 0.0 | |
27/01/2022 |
13.30
|
115,900 | 13.60 | 13.65 | 13.10 | 100 | 2,500 | -0.0 | |
26/01/2022 |
13.60
|
312,200 | 13.50 | 14 | 13.30 | 0 | 24,900 | -0.3 | |
25/01/2022 |
13.50
|
225,200 | 13.85 | 13.85 | 13.35 | 2,000 | 22,700 | -0.3 | |
24/01/2022 |
13.85
|
206,500 | 14.70 | 14.80 | 13.85 | 1,600 | 34,100 | -0.5 | |
21/01/2022 |
14.70
|
280,100 | 14.50 | 14.80 | 14.30 | 0 | 32,100 | -0.5 | |
20/01/2022 |
14.50
|
212,400 | 14.20 | 14.50 | 13.85 | 1,700 | 23,100 | -0.3 | |
19/01/2022 |
14.20
|
209,400 | 14.50 | 14.80 | 13.90 | 0 | 28,900 | -0.4 | |
18/01/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
18/01/2022 |
14.50
|
463,100 | 14.87 | 14.95 | 14 | 1,400 | 41,400 | -0.6 | |
17/01/2022 |
14.87
|
604,200 | 14.61 | 15.30 | 14.74 | 12,100 | 43,600 | -0.6 | |
14/01/2022 |
14.61
|
564,400 | 14.18 | 14.78 | 13.75 | 10,200 | 16,800 | -0.1 | |
13/01/2022 |
14.18
|
582,900 | 14.78 | 14.87 | 14.18 | 39,000 | 47,500 | -0.1 | |
12/01/2022 |
14.78
|
774,400 | 14.87 | 14.95 | 14.14 | 51,400 | 58,200 | -0.1 | |
11/01/2022 |
14.87
|
720,700 | 14.95 | 15.25 | 14.74 | 4,800 | 37,900 | -0.6 | |
10/01/2022 |
14.95
|
1,124,400 | 15.30 | 15.64 | 14.95 | 0 | 42,200 | -0.7 | |
07/01/2022 |
15.30
|
899,200 | 15.55 | 15.55 | 15.21 | 0 | 0 | 0 | |
06/01/2022 |
15.55
|
783,800 | 15.47 | 15.81 | 15.38 | 3,000 | 0 | 0.1 | |
05/01/2022 |
15.47
|
974,900 | 15.25 | 15.90 | 15.08 | 16,200 | 16,200 | 0.0 | |
04/01/2022 |
15.25
|
745,300 | 15.34 | 15.47 | 15.25 | 0 | 2,900 | -0.1 | |
31/12/2021 |
15.34
|
512,100 | 15.60 | 15.90 | 15.34 | 20,400 | 20,600 | -0.0 | |
30/12/2021 |
15.60
|
653,600 | 15.38 | 15.73 | 15.25 | 20,900 | 0 | 0.4 | |
29/12/2021 |
15.38
|
461,500 | 15.38 | 15.64 | 15.30 | 0 | 13,700 | -0.2 | |
28/12/2021 |
15.38
|
760,200 | 15.47 | 15.90 | 15.30 | 24,000 | 2,300 | 0.4 | |
27/12/2021 |
15.47
|
467,400 | 15.55 | 15.64 | 15.30 | 0 | 20,400 | -0.4 | |
24/12/2021 |
15.55
|
790,400 | 15.77 | 15.90 | 15.47 | 0 | 7,000 | 0 | |
23/12/2021 |
15.77
|
1,060,400 | 15.77 | 16.16 | 15.34 | 20,900 | 7,200 | 0.3 | |
22/12/2021 |
15.77
|
1,049,000 | 15.12 | 15.98 | 15.00 | 49,200 | 0 | 0.9 | |
21/12/2021 |
15.12
|
1,304,900 | 15.25 | 15.55 | 14.69 | 0 | 14,900 | -0.3 | |
20/12/2021 |
15.25
|
829,800 | 15.81 | 15.90 | 15.21 | 2,500 | 38,500 | -0.6 | |
17/12/2021 |
15.81
|
559,800 | 15.98 | 16.24 | 15.64 | 100 | 10,000 | -0.2 | |
16/12/2021 |
15.98
|
836,500 | 15.68 | 16.16 | 15.64 | 32,300 | 0 | 0.6 | |
15/12/2021 |
15.68
|
1,300,700 | 15.47 | 16.11 | 15.47 | 10,200 | 4,800 | 0.1 | |
14/12/2021 |
15.47
|
767,600 | 15.81 | 15.90 | 15.38 | 8,700 | 11,200 | -0.0 | |
13/12/2021 |
15.81
|
1,188,900 | 15.17 | 15.85 | 15.30 | 59,700 | 0 | 1.1 | |
10/12/2021 |
15.17
|
441,100 | 15.17 | 15.43 | 14.95 | 16,500 | 0 | 0.3 | |
09/12/2021 |
15.17
|
558,700 | 15.00 | 15.38 | 14.87 | 0 | 2,500 | -0.0 | |
08/12/2021 |
15.00
|
649,700 | 15.17 | 15.30 | 14.87 | 800 | 7,700 | -0.1 | |
07/12/2021 |
15.17
|
768,000 | 14.87 | 15.38 | 14.87 | 31,600 | 23,800 | 0.1 | |
06/12/2021 |
14.87
|
1,069,300 | 15.21 | 15.73 | 14.82 | 4,400 | 19,700 | -0.3 | |
03/12/2021 |
15.21
|
1,205,000 | 15.98 | 16.24 | 15.21 | 15,000 | 55,000 | -0.7 | |
02/12/2021 |
15.98
|
2,321,800 | 14.95 | 15.98 | 14.82 | 16,800 | 53,500 | -0.6 | |
01/12/2021 |
14.95
|
545,900 | 14.74 | 15.00 | 14.61 | 1,800 | 15,100 | -0.2 | |
30/11/2021 |
14.74
|
1,334,400 | 14.61 | 15.21 | 14.61 | 23,900 | 9,000 | 0.3 | |
29/11/2021 |
14.61
|
703,800 | 14.52 | 14.61 | 14.09 | 29,900 | 62,500 | -0.5 |