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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
7.12
|
331,100 | 6.65 | 7.12 | 6.63 | 7,200 | 6,100 | 0.0 | |
26/04/2022 |
6.65
|
456,700 | 6.32 | 6.65 | 5.95 | 25,800 | 800 | 0.2 | |
25/04/2022 |
6.32
|
182,200 | 6.58 | 6.75 | 6.18 | 15,900 | 5,900 | 0.1 | |
22/04/2022 |
6.58
|
309,000 | 6.69 | 7.02 | 6.23 | 25,600 | 1,600 | 0.2 | |
21/04/2022 |
6.69
|
138,400 | 7.19 | 7.19 | 6.69 | 3,000 | 0 | 0.0 | |
20/04/2022 |
7.19
|
342,200 | 7.73 | 7.73 | 7.19 | 25,800 | 0 | 0.2 | |
19/04/2022 |
7.73
|
186,700 | 8.28 | 8.65 | 7.70 | 7,700 | 2,200 | 0.0 | |
18/04/2022 |
8.28
|
300,000 | 8.85 | 9.05 | 8.23 | 4,900 | 8,600 | -0.0 | |
15/04/2022 |
8.85
|
173,200 | 9.41 | 9.42 | 8.85 | 1,100 | 8,400 | -0.0 | |
14/04/2022 |
9.41
|
200,400 | 9.46 | 9.52 | 9.28 | 0 | 11,400 | -0.1 | |
13/04/2022 |
9.46
|
281,400 | 9.48 | 9.52 | 9.13 | 200 | 3,900 | -0.0 | |
12/04/2022 |
9.48
|
460,800 | 10.05 | 10.10 | 9.48 | 0 | 43,500 | -0.4 | |
08/04/2022 |
10.05
|
318,700 | 10.34 | 10.38 | 10 | 0 | 32,100 | -0.3 | |
07/04/2022 |
10.34
|
304,600 | 10.63 | 10.63 | 10.24 | 0 | 33,700 | -0.4 | |
06/04/2022 |
10.63
|
314,200 | 10.63 | 10.63 | 10.38 | 9,300 | 0 | 0.1 | |
05/04/2022 |
10.63
|
444,700 | 10.63 | 10.63 | 10.38 | 7,600 | 1,100 | 0.1 | |
04/04/2022 |
10.63
|
286,100 | 10.63 | 10.77 | 10.53 | 3,500 | 0 | 0.0 | |
01/04/2022 |
10.63
|
515,600 | 10.67 | 10.67 | 10.34 | 100 | 3,500 | -0.0 | |
31/03/2022 |
10.67
|
427,800 | 10.67 | 10.77 | 10.29 | 0 | 37,400 | -0.4 | |
30/03/2022 |
10.67
|
624,400 | 11.20 | 11.20 | 10.53 | 15,900 | 24,000 | -0.1 | |
29/03/2022 |
11.20
|
533,000 | 10.82 | 11.20 | 10.82 | 23,400 | 0 | 0.3 | |
28/03/2022 |
10.82
|
760,300 | 11.15 | 11.20 | 10.58 | 0 | 18,400 | -0.2 | |
25/03/2022 |
11.15
|
543,300 | 11.06 | 11.30 | 11.01 | 5,100 | 0 | 0.1 | |
24/03/2022 |
11.06
|
547,500 | 10.91 | 11.15 | 10.82 | 25,000 | 0 | 0.3 | |
23/03/2022 |
10.91
|
695,100 | 11.06 | 11.20 | 10.87 | 7,300 | 0 | 0.1 | |
22/03/2022 |
11.06
|
776,200 | 11.44 | 11.49 | 11.06 | 0 | 13,400 | -0.2 | |
21/03/2022 |
11.44
|
975,400 | 11.15 | 11.68 | 11.20 | 7,700 | 8,500 | -0.0 | |
18/03/2022 |
11.15
|
875,500 | 10.87 | 11.30 | 10.77 | 27,000 | 0 | 0.3 | |
17/03/2022 |
10.87
|
676,900 | 10.63 | 10.91 | 10.67 | 17,200 | 0 | 0.2 | |
16/03/2022 |
10.63
|
278,800 | 10.53 | 10.91 | 10.58 | 500 | 200 | 0.0 | |
15/03/2022 |
10.53
|
371,800 | 10.29 | 10.58 | 10.38 | 9,800 | 300 | 0.1 | |
14/03/2022 |
10.29
|
479,400 | 10.53 | 10.53 | 10.10 | 0 | 26,100 | -0.3 | |
11/03/2022 |
10.53
|
610,100 | 10.53 | 11.01 | 10.43 | 25,000 | 1,900 | 0.3 | |
10/03/2022 |
10.53
|
456,200 | 10.48 | 10.58 | 10.48 | 22,000 | 0 | 0.2 | |
09/03/2022 |
10.48
|
588,000 | 10.63 | 10.72 | 10.24 | 0 | 12,200 | -0.1 | |
08/03/2022 |
10.63
|
530,800 | 10.87 | 10.87 | 10.58 | 4,700 | 4,600 | 0.0 | |
07/03/2022 |
10.87
|
614,800 | 11.01 | 11.01 | 10.72 | 4,700 | 0 | 0.1 | |
04/03/2022 |
11.01
|
608,400 | 10.87 | 11.39 | 10.82 | 10,500 | 0 | 0.1 | |
03/03/2022 |
10.87
|
374,800 | 10.91 | 10.96 | 10.77 | 9,200 | 0 | 0.1 | |
02/03/2022 |
10.91
|
399,700 | 10.96 | 10.96 | 10.72 | 14,900 | 400 | 0.2 | |
01/03/2022 |
10.96
|
387,400 | 11.06 | 11.15 | 10.77 | 6,500 | 2,000 | 0.1 | |
28/02/2022 |
11.06
|
428,500 | 10.82 | 11.35 | 10.87 | 0 | 1,800 | -0.0 | |
25/02/2022 |
10.82
|
918,500 | 10.14 | 10.82 | 10.14 | 31,700 | 500 | 0.3 | |
24/02/2022 |
10.14
|
574,200 | 10.58 | 10.63 | 9.95 | 0 | 11,000 | -0.1 | |
23/02/2022 |
10.58
|
356,900 | 10.48 | 10.72 | 10.43 | 11,200 | 0 | 0.1 | |
22/02/2022 |
10.48
|
621,100 | 10.72 | 10.82 | 10.24 | 2,000 | 2,800 | -0.0 | |
21/02/2022 |
10.72
|
351,300 | 10.58 | 10.91 | 10.67 | 0 | 3,000 | -0.0 | |
18/02/2022 |
10.58
|
854,400 | 10.10 | 10.63 | 10 | 19,900 | 0 | 0.2 | |
17/02/2022 |
10.10
|
258,300 | 10.10 | 10.19 | 9.86 | 3,700 | 0 | 0.0 | |
16/02/2022 |
10.10
|
362,100 | 9.81 | 10.19 | 9.71 | 15,300 | 0 | 0.2 | |
15/02/2022 |
9.81
|
253,100 | 9.81 | 9.81 | 9.62 | 900 | 3,800 | -0.0 | |
14/02/2022 |
9.81
|
170,400 | 9.95 | 9.95 | 9.76 | 2,600 | 0 | 0.0 | |
11/02/2022 |
9.95
|
231,700 | 9.86 | 9.95 | 9.81 | 0 | 1,500 | -0.0 | |
10/02/2022 |
9.86
|
240,400 | 9.90 | 10 | 9.81 | 2,900 | 6,500 | -0.0 | |
09/02/2022 |
9.90
|
281,500 | 9.71 | 10 | 9.57 | 12,800 | 0 | 0.1 | |
08/02/2022 |
9.71
|
168,900 | 9.76 | 9.81 | 9.66 | 5,000 | 0 | 0.1 | |
07/02/2022 |
9.76
|
212,800 | 9.27 | 9.90 | 9.36 | 28,000 | 0 | 0.3 | |
28/01/2022 |
9.27
|
228,100 | 9.34 | 9.40 | 8.73 | 700 | 17,700 | -0.2 | |
27/01/2022 |
9.34
|
185,300 | 9.36 | 9.50 | 9.29 | 4,600 | 0 | 0.0 | |
26/01/2022 |
9.36
|
272,400 | 9.57 | 9.76 | 9.34 | 0 | 51,000 | -0.5 | |
25/01/2022 |
9.57
|
396,800 | 9.59 | 9.62 | 9.06 | 17,700 | 10,800 | 0.1 | |
24/01/2022 |
9.59
|
569,500 | 10.05 | 10.05 | 9.35 | 100 | 35,300 | -0.4 | |
21/01/2022 |
10.05
|
416,500 | 9.90 | 10.38 | 9.58 | 0 | 43,100 | -0.4 | |
20/01/2022 |
9.90
|
1,027,600 | 9.26 | 9.90 | 8.64 | 61,300 | 6,400 | 0.5 | |
19/01/2022 |
9.26
|
1,106,200 | 9.95 | 9.95 | 9.26 | 32,200 | 5,600 | 0.3 | |
18/01/2022 |
9.95
|
845,700 | 11.25 | 11.25 | 9.95 | 28,700 | 0 | 0.3 | |
17/01/2022 |
11.25
|
495,300 | 11.44 | 11.83 | 11.06 | 0 | 4,900 | -0.1 | |
14/01/2022 |
11.44
|
980,300 | 11.59 | 11.78 | 10.82 | 21,500 | 31,400 | -0.1 | |
13/01/2022 |
11.59
|
804,500 | 12.45 | 12.45 | 11.59 | 3,100 | 52,300 | -0.6 | |
12/01/2022 |
12.45
|
2,063,700 | 12.64 | 12.64 | 11.78 | 700 | 37,100 | -0.5 | |
11/01/2022 |
12.64
|
1,456,300 | 13.17 | 13.17 | 12.40 | 3,400 | 43,500 | -0.5 | |
10/01/2022 |
13.17
|
1,239,800 | 13.27 | 13.89 | 12.88 | 27,000 | 18,700 | 0.2 | |
07/01/2022 |
13.27
|
832,200 | 13.13 | 13.46 | 12.98 | 14,700 | 12,400 | 0.0 | |
06/01/2022 |
13.13
|
1,366,100 | 13.27 | 13.94 | 13.08 | 6,900 | 63,900 | -0.8 | |
05/01/2022 |
13.27
|
2,158,700 | 12.40 | 13.27 | 12.31 | 35,700 | 1,400 | 0.4 | |
04/01/2022 |
12.40
|
870,500 | 12.40 | 12.50 | 12.31 | 23,200 | 1,200 | 0.3 | |
31/12/2021 |
12.40
|
855,000 | 12.64 | 12.64 | 12.31 | 4,300 | 102,200 | -1.3 | |
30/12/2021 |
12.64
|
1,130,000 | 12.69 | 12.69 | 12.40 | 27,200 | 7,600 | 0.3 | |
29/12/2021 |
12.69
|
1,119,600 | 12.69 | 12.84 | 12.45 | 50,300 | 100 | 0.7 | |
28/12/2021 |
12.69
|
1,448,300 | 12.45 | 13.03 | 12.36 | 56,800 | 1,200 | 0.7 | |
27/12/2021 |
12.45
|
914,200 | 12.31 | 12.50 | 12.12 | 14,600 | 35,600 | -0.3 | |
24/12/2021 |
12.31
|
939,400 | 12.40 | 13.13 | 12.07 | 3,900 | 42,600 | -0.5 | |
23/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
23/12/2021 |
12.40
|
1,364,600 | 11.63 | 12.40 | 12.16 | 38,900 | 10,500 | 0.4 | |
22/12/2021 |
11.64
|
1,624,800 | 11.91 | 11.91 | 11.59 | 22,600 | 0 | 0.3 | |
21/12/2021 |
11.91
|
1,547,100 | 11.82 | 12.04 | 11.50 | 3,600 | 0 | 0.0 | |
20/12/2021 |
11.82
|
1,003,500 | 12.22 | 12.22 | 11.68 | 2,000 | 22,100 | -0.3 | |
17/12/2021 |
12.22
|
1,457,700 | 12.22 | 12.94 | 12.18 | 33,900 | 77,000 | -0.6 | |
16/12/2021 |
12.22
|
2,309,300 | 11.46 | 12.22 | 11.46 | 47,700 | 10,900 | 0.5 | |
15/12/2021 |
11.46
|
1,365,900 | 11.77 | 11.86 | 11.37 | 3,000 | 28,200 | -0.3 | |
14/12/2021 |
11.77
|
1,283,400 | 12.04 | 12.22 | 11.68 | 0 | 39,200 | -0.5 | |
13/12/2021 |
12.04
|
1,518,800 | 11.50 | 12.04 | 11.50 | 88,600 | 2,200 | 1.1 | |
10/12/2021 |
11.50
|
865,000 | 11.37 | 11.50 | 11.28 | 0 | 0 | 0 | |
09/12/2021 |
11.37
|
1,503,500 | 11.32 | 11.73 | 10.96 | 42,700 | 1,700 | 0.5 | |
08/12/2021 |
11.32
|
1,501,800 | 11.55 | 11.77 | 11.14 | 0 | 27,900 | -0.4 | |
07/12/2021 |
11.55
|
1,207,400 | 12.36 | 12.40 | 11.55 | 1,200 | 75,200 | -1.0 | |
06/12/2021 |
12.36
|
1,992,600 | 11.91 | 12.58 | 11.77 | 19,100 | 85,600 | -0.9 | |
03/12/2021 |
11.91
|
2,232,100 | 11.50 | 12.27 | 11.41 | 35,200 | 700 | 0.5 | |
02/12/2021 |
11.50
|
704,500 | 11.46 | 11.68 | 11.37 | 8,200 | 800 | 0.1 | |
01/12/2021 |
11.46
|
694,700 | 11.41 | 11.68 | 11.32 | 100 | 43,700 | -0.6 | |
30/11/2021 |
11.41
|
952,200 | 11.50 | 11.82 | 11.23 | 1,900 | 19,600 | -0.2 |