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) |
-0.20 | -2.30% | 1,144,000 | 69,901 | 0.6 |
8.10
9.10
9.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.30% | 2,440,300 | 99,901 | 0.9 |
7.70
9.10
9.10
|
3 tháng
(2024-06-21) |
-1.80 | -17.48% | 4,715,500 | 109,901 | 1.0 |
7.70
10.30
9.10
|
6 tháng
(2024-03-25) |
-2.59 | -23.36% | 15,738,000 | 136,901 | 1.3 |
7.70
11.27
9.10
|
12 tháng
(2023-09-25) |
-1.86 | -17.98% | 40,530,000 | 135,042 | 1.2 |
7.70
11.45
9.10
|
24 tháng
(2022-09-30) |
0.70 | 8.91% | 81,172,312 | 144,000 | 1.2 |
3.34
13.45
9.10
|
36 tháng
(2021-10-05) |
-9.29 | -52.23% | 128,947,105 | -5,600 | -2.2 |
3.34
23.97
9.10
|
60 tháng
(2019-10-16) |
5.20 | 157.22% | 155,592,976 | 147,300 | 1.2 |
1.83
23.97
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2021 |
23.97
|
905,346 | 22.52 | 24.85 | 21.64 | 500 | 0 | 0.0 | |
24/11/2021 |
22.52
|
554,262 | 22.20 | 22.92 | 22.20 | 0 | 0 | 0 | |
23/11/2021 |
22.20
|
479,987 | 21.24 | 22.44 | 19.64 | 0 | 0 | 0 | |
22/11/2021 |
21.24
|
626,008 | 21.32 | 22.36 | 20.28 | 0 | 0 | 0 | |
19/11/2021 |
21.32
|
880,309 | 22.84 | 23.24 | 19.24 | 100 | 0 | 0.0 | |
18/11/2021 |
22.84
|
861,560 | 21.40 | 23.65 | 21.08 | 0 | 0 | 0 | |
17/11/2021 |
21.40
|
981,472 | 20.52 | 21.56 | 19.40 | 0 | 0 | 0 | |
16/11/2021 |
20.52
|
716,883 | 20.28 | 21.64 | 20.04 | 0 | 0 | 0 | |
15/11/2021 |
20.28
|
1,302,297 | 17.71 | 20.28 | 18.03 | 0 | 0 | 0 | |
12/11/2021 |
17.71
|
408,702 | 16.91 | 17.87 | 16.83 | 0 | 0 | 0 | |
11/11/2021 |
16.91
|
456,600 | 17.23 | 17.31 | 16.59 | 0 | 0 | 0 | |
10/11/2021 |
17.23
|
309,271 | 17.47 | 17.71 | 17.07 | 0 | 0 | 0 | |
09/11/2021 |
17.47
|
406,492 | 17.79 | 17.87 | 17.07 | 0 | 0 | 0 | |
08/11/2021 |
17.79
|
394,729 | 17.63 | 17.95 | 17.47 | 0 | 0 | 0 | |
05/11/2021 |
17.63
|
304,277 | 18.27 | 18.52 | 15.31 | 0 | 0 | 0 | |
04/11/2021 |
18.27
|
635,285 | 17.31 | 19.00 | 16.43 | 0 | 0 | 0 | |
03/11/2021 |
17.31
|
812,798 | 16.59 | 18.11 | 16.83 | 100 | 0 | 0.0 | |
02/11/2021 |
16.59
|
348,845 | 16.19 | 16.67 | 16.03 | 0 | 12,900 | -0.3 | |
01/11/2021 |
16.19
|
597,110 | 15.71 | 16.43 | 15.15 | 0 | 0 | 0 | |
29/10/2021 |
15.71
|
247,524 | 16.11 | 16.19 | 15.63 | 0 | 0 | 0 | |
28/10/2021 |
16.11
|
282,206 | 15.79 | 16.43 | 15.87 | 0 | 0 | 0 | |
27/10/2021 |
15.79
|
302,100 | 14.99 | 15.87 | 14.59 | 0 | 0 | 0 | |
26/10/2021 |
14.99
|
255,475 | 15.47 | 15.47 | 14.91 | 0 | 0 | 0 | |
25/10/2021 |
15.47
|
196,900 | 15.79 | 15.79 | 15.31 | 0 | 0 | 0 | |
22/10/2021 |
15.79
|
198,000 | 15.95 | 16.35 | 15.23 | 0 | 0 | 0 | |
21/10/2021 |
15.95
|
408,500 | 16.19 | 16.27 | 15.63 | 0 | 745 | -0.0 | |
20/10/2021 |
16.19
|
297,600 | 16.83 | 16.83 | 16.11 | 0 | 0 | 0 | |
19/10/2021 |
16.83
|
175,800 | 16.91 | 17.15 | 16.59 | 0 | 0 | 0 | |
18/10/2021 |
16.91
|
909,800 | 17.79 | 17.79 | 16.19 | 0 | 2,500 | -0.1 | |
15/10/2021 |
17.79
|
726,700 | 18.84 | 19.00 | 17.47 | 500 | 0 | 0.0 | |
14/10/2021 |
18.84
|
267,200 | 18.92 | 19.16 | 18.27 | 200 | 0 | 0.0 | |
13/10/2021 |
18.92
|
277,400 | 18.68 | 19.48 | 18.44 | 45 | 0 | 0.0 | |
12/10/2021 |
18.68
|
742,200 | 17.55 | 19.16 | 17.47 | 200 | 0 | 0.0 | |
11/10/2021 |
17.55
|
330,300 | 16.99 | 17.55 | 16.67 | 0 | 0 | 0 | |
08/10/2021 |
16.99
|
249,700 | 17.55 | 17.63 | 16.83 | 0 | 0 | 0 | |
07/10/2021 |
17.55
|
157,939 | 17.63 | 17.95 | 17.39 | 0 | 0 | 0 | |
06/10/2021 |
17.63
|
118,118 | 17.79 | 18.27 | 17.31 | 0 | 0 | 0 | |
05/10/2021 |
17.79
|
222,021 | 16.67 | 18.11 | 16.67 | 0 | 0 | 0 | |
04/10/2021 |
16.67
|
225,012 | 17.39 | 17.39 | 16.03 | 100 | 1,000 | -0.0 | |
01/10/2021 |
17.39
|
100,300 | 18.03 | 18.03 | 17.23 | 100 | 0 | 0.0 | |
30/09/2021 |
18.03
|
116,114 | 17.39 | 18.44 | 17.39 | 0 | 0 | 0 | |
29/09/2021 |
17.39
|
167,900 | 16.91 | 17.39 | 16.43 | 0 | 0 | 0 | |
28/09/2021 |
16.91
|
287,396 | 16.99 | 17.39 | 16.03 | 500 | 500 | -0.0 | |
27/09/2021 |
16.99
|
448,634 | 18.52 | 18.52 | 16.83 | 300 | 0 | 0.0 | |
24/09/2021 |
18.52
|
282,800 | 19.40 | 19.40 | 18.44 | 100 | 0 | 0.0 | |
23/09/2021 |
19.40
|
256,659 | 19.80 | 20.04 | 19.16 | 100 | 0 | 0.0 | |
22/09/2021 |
19.80
|
193,112 | 19.88 | 19.96 | 19.16 | 0 | 0 | 0 | |
21/09/2021 |
19.88
|
463,150 | 20.04 | 20.04 | 18.92 | 100 | 0 | 0.0 | |
20/09/2021 |
20.04
|
498,201 | 21.48 | 21.64 | 19.64 | 200 | 0 | 0.0 | |
17/09/2021 |
21.48
|
439,130 | 20.52 | 21.72 | 18.84 | 0 | 4,000 | -0.1 | |
16/09/2021 |
20.52
|
214,000 | 20.60 | 21.08 | 19.64 | 0 | 0 | 0 | |
15/09/2021 |
20.60
|
918,811 | 21.24 | 21.24 | 18.68 | 200 | 800 | -0.0 | |
14/09/2021 |
21.24
|
456,468 | 21.88 | 23.08 | 21.08 | 100 | 0 | 0.0 | |
13/09/2021 |
21.88
|
615,200 | 20.52 | 22.92 | 21.00 | 0 | 0 | 0 | |
10/09/2021 |
20.52
|
1,257,210 | 18.27 | 20.52 | 18.19 | 4,900 | 0 | 0.1 | |
09/09/2021 |
18.27
|
273,200 | 18.11 | 18.27 | 17.63 | 11,400 | 0 | 0.3 | |
08/09/2021 |
18.11
|
469,012 | 18.03 | 18.44 | 17.95 | 138,700 | 0 | 3.1 | |
07/09/2021 |
18.03
|
387,541 | 18.35 | 18.60 | 17.87 | 0 | 0 | 0 | |
06/09/2021 |
18.35
|
450,200 | 18.27 | 19.24 | 17.87 | 0 | 0 | 0 | |
01/09/2021 |
18.27
|
449,801 | 18.19 | 18.52 | 17.63 | 0 | 0 | 0 | |
31/08/2021 |
18.19
|
391,725 | 18.27 | 18.52 | 17.95 | 0 | 1,000 | -0.0 | |
30/08/2021 |
18.27
|
708,600 | 17.63 | 18.68 | 17.55 | 0 | 0 | 0 | |
27/08/2021 |
17.63
|
444,309 | 17.23 | 17.87 | 16.83 | 0 | 0 | 0 | |
26/08/2021 |
17.23
|
414,400 | 18.27 | 18.76 | 16.83 | 200 | 100 | 0.0 | |
25/08/2021 |
18.27
|
508,300 | 19.56 | 21.00 | 17.63 | 0 | 0 | 0 | |
24/08/2021 |
19.56
|
1,028,320 | 18.27 | 20.28 | 15.63 | 2,000 | 0 | 0.0 | |
23/08/2021 |
18.27
|
659,040 | 16.03 | 18.27 | 15.95 | 0 | 0 | 0 | |
20/08/2021 |
16.03
|
792,600 | 15.07 | 16.35 | 14.83 | 0 | 0 | 0 | |
19/08/2021 |
15.07
|
859,500 | 13.31 | 15.15 | 12.98 | 0 | 0 | 0 | |
18/08/2021 |
13.31
|
344,300 | 12.98 | 13.79 | 12.66 | 0 | 0 | 0 | |
17/08/2021 |
12.98
|
423,000 | 12.74 | 13.39 | 12.58 | 0 | 0 | 0 | |
16/08/2021 |
12.74
|
557,800 | 11.30 | 12.74 | 11.54 | 0 | 0 | 0 | |
13/08/2021 |
11.30
|
397,519 | 11.46 | 11.46 | 10.90 | 0 | 0 | 0 | |
12/08/2021 |
11.46
|
264,500 | 11.78 | 11.94 | 11.38 | 0 | 0 | 0 | |
11/08/2021 |
11.78
|
653,434 | 11.14 | 12.26 | 11.30 | 1,300 | 0 | 0.0 | |
10/08/2021 |
11.14
|
578,572 | 9.94 | 11.14 | 8.26 | 0 | 0 | 0 | |
09/08/2021 |
9.94
|
186,400 | 9.70 | 9.94 | 9.30 | 0 | 0 | 0 | |
06/08/2021 |
9.70
|
86,800 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
05/08/2021 |
9.86
|
101,500 | 9.86 | 10.74 | 9.70 | 0 | 0 | 0 | |
04/08/2021 |
9.86
|
187,900 | 9.46 | 9.94 | 9.38 | 0 | 0 | 0 | |
03/08/2021 |
9.46
|
61,300 | 9.14 | 9.54 | 9.06 | 0 | 0 | 0 | |
02/08/2021 |
9.14
|
42,600 | 9.30 | 9.46 | 9.14 | 0 | 0 | 0 | |
30/07/2021 |
9.30
|
62,700 | 9.22 | 9.30 | 8.82 | 0 | 0 | 0 | |
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
29/07/2021 |
9.22
|
22,100 | 8.78 | 9.70 | 9.06 | 0 | 0 | 0 | |
28/07/2021 |
8.79
|
59,100 | 9.14 | 9.21 | 8.79 | 0 | 0 | 0 | |
27/07/2021 |
9.14
|
51,200 | 8.86 | 9.14 | 8.65 | 0 | 0 | 0 | |
26/07/2021 |
8.86
|
67,330 | 8.93 | 9.07 | 7.73 | 0 | 0 | 0 | |
23/07/2021 |
8.93
|
36,050 | 9.14 | 9.21 | 8.93 | 0 | 0 | 0 | |
22/07/2021 |
9.14
|
96,400 | 9.00 | 9.21 | 7.80 | 0 | 0 | 0 | |
21/07/2021 |
9.00
|
25,800 | 9.14 | 9.28 | 9.00 | 0 | 0 | 0 | |
20/07/2021 |
9.14
|
58,700 | 8.93 | 9.28 | 7.66 | 0 | 0 | 0 | |
19/07/2021 |
8.93
|
94,000 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
16/07/2021 |
9.28
|
65,615 | 9.00 | 9.28 | 8.86 | 0 | 0 | 0 | |
15/07/2021 |
9.00
|
23,210 | 8.72 | 9.00 | 7.45 | 0 | 0 | 0 | |
14/07/2021 |
8.72
|
76,300 | 8.37 | 9.07 | 8.44 | 0 | 0 | 0 | |
13/07/2021 |
8.37
|
47,800 | 7.66 | 8.44 | 8.09 | 0 | 0 | 0 | |
12/07/2021 |
7.66
|
67,700 | 8.93 | 8.93 | 7.66 | 0 | 0 | 0 | |
09/07/2021 |
8.93
|
69,100 | 9.07 | 9.07 | 7.80 | 0 | 0 | 0 | |
08/07/2021 |
9.07
|
65,273 | 9.28 | 9.49 | 9.00 | 0 | 0 | 0 | |
07/07/2021 |
9.28
|
145,300 | 9.63 | 9.63 | 8.86 | 0 | 0 | 0 |