Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 3.33% | 5,060,100 | 15,300 | 0.0 |
3
3.20
3.20
|
2 tháng
(2024-09-16) |
-0.20 | -6.06% | 10,891,100 | 55,654 | 0.2 |
3
3.40
3.20
|
3 tháng
(2024-08-15) |
-0.10 | -3.13% | 14,331,800 | 129,154 | 0.4 |
3
3.50
3.20
|
6 tháng
(2024-05-17) |
-1.20 | -27.91% | 58,062,400 | 354,430 | 1.4 |
3
4.70
3.20
|
12 tháng
(2023-11-20) |
-1.10 | -26.19% | 179,558,731 | 548,220 | 2.4 |
3
5.50
3.20
|
24 tháng
(2022-11-24) |
-0.80 | -20.51% | 560,903,014 | -568,203 | -4.1 |
3
6.40
3.20
|
36 tháng
(2021-11-29) |
-9.24 | -74.87% | 880,897,201 | 529,257 | 11.2 |
3
16.54
3.20
|
60 tháng
(2019-12-10) |
-23.92 | -88.52% | 1,692,959,864 | 640,957 | 10.4 |
3
27.02
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2022 |
12.24
|
1,134,224 | 12.06 | 12.62 | 12.15 | 3,000 | 0 | 0.0 | |
20/01/2022 |
12.06
|
942,300 | 11.03 | 12.06 | 11.21 | 2,200 | 0 | 0.0 | |
19/01/2022 |
11.03
|
1,233,200 | 11.03 | 11.68 | 10.37 | 36,100 | 0 | 0.4 | |
18/01/2022 |
11.03
|
2,531,400 | 12.24 | 12.24 | 11.03 | 61,100 | 16,000 | 0.5 | |
17/01/2022 |
12.24
|
2,323,517 | 13.55 | 13.93 | 12.24 | 93,000 | 11,500 | 1.1 | |
14/01/2022 |
13.55
|
1,568,280 | 13.83 | 14.30 | 12.62 | 75,000 | 48,700 | 0.4 | |
13/01/2022 |
13.83
|
2,557,251 | 15.33 | 15.51 | 13.83 | 37,600 | 200 | 0.6 | |
12/01/2022 |
15.33
|
4,107,504 | 15.33 | 15.42 | 13.83 | 170,200 | 36,600 | 2.1 | |
11/01/2022 |
15.33
|
2,729,961 | 15.51 | 15.79 | 14.95 | 42,500 | 0 | 0.7 | |
10/01/2022 |
15.51
|
4,428,624 | 16.26 | 16.82 | 15.51 | 92,000 | 101,600 | -0.2 | |
07/01/2022 |
16.26
|
3,491,434 | 16.54 | 17.29 | 16.17 | 60,500 | 11,500 | 0.9 | |
06/01/2022 |
16.54
|
4,986,255 | 15.05 | 16.54 | 14.67 | 363,300 | 6,100 | 6.2 | |
05/01/2022 |
15.05
|
6,651,491 | 14.67 | 15.42 | 13.83 | 9,900 | 54,530 | -0.7 | |
04/01/2022 |
14.67
|
2,255,087 | 14.77 | 15.70 | 14.30 | 8,000 | 0 | 0.1 | |
31/12/2021 |
14.77
|
1,978,903 | 15.42 | 15.61 | 14.77 | 10,100 | 300 | 0.2 | |
30/12/2021 |
15.42
|
3,178,078 | 15.23 | 15.89 | 14.58 | 27,300 | 200 | 0.4 | |
29/12/2021 |
15.23
|
2,635,018 | 15.79 | 15.98 | 15.23 | 16,500 | 7,800 | 0.1 | |
28/12/2021 |
15.79
|
3,675,589 | 15.79 | 16.36 | 15.51 | 70,000 | 24,800 | 0.8 | |
27/12/2021 |
15.79
|
2,345,616 | 16.07 | 16.54 | 15.23 | 40,000 | 800 | 0.7 | |
24/12/2021 |
16.07
|
4,686,431 | 15.51 | 16.73 | 15.61 | 63,800 | 4,900 | 1.0 | |
23/12/2021 |
15.51
|
3,599,790 | 15.14 | 15.79 | 14.86 | 150,000 | 5,000 | 2.4 | |
22/12/2021 |
15.14
|
4,390,461 | 15.23 | 15.89 | 14.86 | 900 | 5,800 | -0.1 | |
21/12/2021 |
15.23
|
2,370,631 | 15.05 | 15.89 | 14.77 | 2,900 | 2,700 | 0.0 | |
20/12/2021 |
15.05
|
2,563,077 | 15.23 | 16.07 | 14.58 | 2,000 | 7,100 | -0.1 | |
17/12/2021 |
15.23
|
5,457,700 | 14.30 | 15.70 | 14.30 | 9,000 | 21,000 | -0.2 | |
16/12/2021 |
14.30
|
2,888,375 | 13.46 | 14.49 | 13.18 | 2,300 | 2,000 | 0.0 | |
15/12/2021 |
13.46
|
1,400,700 | 13.93 | 14.11 | 13.36 | 5,000 | 300 | 0.1 | |
14/12/2021 |
13.93
|
2,770,321 | 13.83 | 14.49 | 13.74 | 8,500 | 0 | 0.1 | |
13/12/2021 |
13.83
|
3,410,990 | 12.62 | 13.83 | 12.62 | 13,000 | 17,600 | -0.1 | |
10/12/2021 |
12.62
|
1,204,959 | 12.90 | 13.18 | 12.62 | 0 | 0 | 0 | |
09/12/2021 |
12.90
|
1,401,386 | 12.62 | 13.27 | 12.52 | 0 | 13,000 | -0.2 | |
08/12/2021 |
12.62
|
900,636 | 12.62 | 12.80 | 12.52 | 0 | 4,535 | -0.1 | |
07/12/2021 |
12.62
|
840,851 | 12.15 | 12.71 | 12.15 | 300 | 2,000 | -0.0 | |
06/12/2021 |
12.15
|
1,656,364 | 12.43 | 12.52 | 11.96 | 2,000 | 500 | 0.0 | |
03/12/2021 |
12.43
|
1,657,139 | 13.18 | 13.27 | 12.43 | 0 | 0 | 0 | |
02/12/2021 |
13.18
|
1,624,999 | 13.55 | 13.83 | 13.08 | 15,500 | 0 | 0.2 | |
01/12/2021 |
13.55
|
2,229,848 | 12.43 | 13.64 | 12.15 | 2,000 | 100 | 0.0 | |
30/11/2021 |
12.43
|
1,391,683 | 12.34 | 13.08 | 12.34 | 1,000 | 0 | 0.0 | |
29/11/2021 |
12.34
|
1,341,045 | 12.43 | 12.90 | 11.59 | 0 | 200 | -0.0 | |
26/11/2021 |
12.43
|
1,448,493 | 12.80 | 13.08 | 12.34 | 500 | 0 | 0.0 | |
25/11/2021 |
12.80
|
1,311,109 | 12.62 | 12.99 | 12.34 | 500 | 4,000 | -0.0 | |
24/11/2021 |
12.62
|
1,640,391 | 12.90 | 13.27 | 12.62 | 3,000 | 0 | 0.0 | |
23/11/2021 |
12.90
|
1,816,871 | 12.43 | 13.08 | 11.21 | 1,000 | 0 | 0.0 | |
22/11/2021 |
12.43
|
2,497,772 | 13.46 | 13.74 | 12.43 | 9,000 | 3,300 | 0.1 | |
19/11/2021 |
13.46
|
3,649,990 | 14.49 | 15.14 | 13.08 | 27,000 | 0 | 0.4 | |
18/11/2021 |
14.49
|
3,661,746 | 13.74 | 14.86 | 13.46 | 5,000 | 1,200 | 0.1 | |
17/11/2021 |
13.74
|
1,420,560 | 13.74 | 13.83 | 13.08 | 5,500 | 0 | 0.1 | |
16/11/2021 |
13.74
|
2,147,234 | 14.39 | 14.39 | 13.27 | 7,100 | 0 | 0.1 | |
15/11/2021 |
14.39
|
4,515,216 | 13.46 | 14.77 | 13.27 | 0 | 4,800 | -0.1 | |
12/11/2021 |
13.46
|
2,011,665 | 13.18 | 13.64 | 13.08 | 10,000 | 12,500 | -0.0 | |
11/11/2021 |
13.18
|
2,523,275 | 13.64 | 14.11 | 12.99 | 0 | 196,700 | -2.8 | |
10/11/2021 |
13.64
|
3,623,392 | 12.43 | 13.64 | 12.71 | 13,200 | 300 | 0.2 | |
09/11/2021 |
12.43
|
2,493,798 | 12.80 | 12.99 | 12.34 | 12,500 | 800 | 0.2 | |
08/11/2021 |
12.80
|
1,901,073 | 12.71 | 13.27 | 12.62 | 40,500 | 0 | 0.6 | |
05/11/2021 |
12.71
|
1,749,609 | 12.71 | 13.27 | 12.52 | 100 | 1,100 | -0.0 | |
04/11/2021 |
12.71
|
3,127,092 | 12.99 | 13.08 | 11.78 | 0 | 12,000 | -0.2 | |
03/11/2021 |
12.99
|
5,566,684 | 14.39 | 14.77 | 12.99 | 1,000 | 16,000 | -0.2 | |
02/11/2021 |
14.39
|
2,043,789 | 14.39 | 14.67 | 13.93 | 0 | 1,000 | -0.0 | |
01/11/2021 |
14.39
|
2,728,977 | 13.36 | 14.67 | 13.36 | 0 | 2,000 | -0.0 | |
29/10/2021 |
13.36
|
2,010,633 | 13.36 | 14.21 | 13.27 | 0 | 300 | -0.0 | |
28/10/2021 |
13.36
|
3,380,500 | 12.15 | 13.36 | 12.06 | 0 | 1,200 | -0.0 | |
27/10/2021 |
12.15
|
2,681,400 | 12.43 | 12.90 | 12.06 | 5,000 | 4,000 | 0.0 | |
26/10/2021 |
12.43
|
2,185,600 | 12.06 | 12.71 | 11.78 | 0 | 0 | 0 | |
25/10/2021 |
12.06
|
2,095,800 | 12.43 | 13.27 | 12.06 | 0 | 100 | -0.0 | |
22/10/2021 |
12.43
|
3,777,200 | 11.68 | 12.52 | 11.12 | 0 | 11,200 | -0.1 | |
21/10/2021 |
11.68
|
3,390,600 | 11.78 | 12.90 | 11.68 | 3,300 | 181,500 | -2.3 | |
20/10/2021 |
11.78
|
2,750,500 | 10.75 | 11.78 | 11.03 | 2,000 | 1,500 | 0.0 | |
19/10/2021 |
10.75
|
2,677,500 | 9.81 | 10.75 | 9.81 | 4,000 | 4,200 | -0.0 | |
18/10/2021 |
9.81
|
1,411,600 | 9.81 | 10 | 9.63 | 0 | 15,800 | 0 | |
15/10/2021 |
9.81
|
2,095,000 | 10 | 10.09 | 9.63 | 6,300 | 0 | 0.1 | |
14/10/2021 |
10
|
1,365,900 | 10.09 | 10.47 | 9.91 | 2,300 | 1,000 | 0.0 | |
13/10/2021 |
10.09
|
804,000 | 9.72 | 10.19 | 9.63 | 500 | 0 | 0.0 | |
12/10/2021 |
9.72
|
1,870,800 | 9.53 | 10.37 | 9.07 | 50,400 | 0 | 0.5 | |
11/10/2021 |
9.53
|
3,286,628 | 10.56 | 10.75 | 9.53 | 1,000 | 55,700 | -0.6 | |
08/10/2021 |
10.56
|
1,233,200 | 10.84 | 10.93 | 10.56 | 52,400 | 3,500 | 0.6 | |
07/10/2021 |
10.84
|
1,034,266 | 10.84 | 11.12 | 10.65 | 500 | 1,100 | -0.0 | |
06/10/2021 |
10.84
|
1,472,400 | 10.37 | 11.12 | 10.09 | 200 | 1,300 | -0.0 | |
05/10/2021 |
10.37
|
1,395,001 | 10.47 | 10.56 | 9.91 | 2,900 | 0 | 0.0 | |
04/10/2021 |
10.47
|
1,300,931 | 10.37 | 11.31 | 10.28 | 3,000 | 2,500 | 0.0 | |
01/10/2021 |
10.37
|
2,536,566 | 9.81 | 10.75 | 9.44 | 138,300 | 100 | 1.4 | |
30/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
30/09/2021 |
9.81
|
1,323,141 | 9.52 | 10.19 | 9.25 | 150,000 | 7,100 | 1.5 | |
29/09/2021 |
9.53
|
1,557,542 | 10.07 | 10.80 | 9.53 | 800 | 2,000 | -0.0 | |
28/09/2021 |
10.07
|
6,505,824 | 9.16 | 10.07 | 8.26 | 15,200 | 11,000 | 0.1 | |
27/09/2021 |
9.16
|
2,007,484 | 10.16 | 10.16 | 9.16 | 5,600 | 0 | 0.1 | |
24/09/2021 |
10.16
|
1,984,089 | 11.25 | 11.25 | 10.16 | 1,500 | 20,000 | -0.2 | |
23/09/2021 |
11.25
|
5,234,350 | 12.43 | 12.61 | 11.25 | 3,700 | 115,800 | -1.5 | |
22/09/2021 |
12.43
|
3,699,944 | 12.34 | 13.52 | 12.07 | 1,100 | 5,400 | -0.1 | |
21/09/2021 |
12.34
|
4,184,770 | 11.25 | 12.34 | 10.71 | 3,100 | 4,200 | -0.0 | |
20/09/2021 |
11.25
|
4,029,119 | 10.25 | 11.25 | 10.25 | 0 | 1,900 | -0.0 | |
17/09/2021 |
10.25
|
3,579,065 | 9.35 | 10.25 | 8.80 | 8,000 | 0 | 0.1 | |
16/09/2021 |
9.35
|
3,749,163 | 9.62 | 10.53 | 9.07 | 62,800 | 3,000 | 0.6 | |
15/09/2021 |
9.62
|
6,634,895 | 8.80 | 9.62 | 8.26 | 110,600 | 61,300 | 0 | |
14/09/2021 |
8.80
|
5,048,001 | 8.08 | 8.80 | 8.17 | 9,700 | 500 | 0.1 | |
13/09/2021 |
8.08
|
4,979,919 | 7.35 | 8.08 | 7.35 | 1,500 | 7,000 | -0.0 | |
10/09/2021 |
7.35
|
5,429,653 | 6.71 | 7.35 | 6.71 | 4,000 | 4,100 | -0.0 | |
09/09/2021 |
6.71
|
994,068 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
08/09/2021 |
6.62
|
1,208,474 | 6.62 | 6.90 | 6.53 | 0 | 0 | 0 | |
07/09/2021 |
6.62
|
2,824,346 | 6.99 | 7.17 | 6.44 | 0 | 0 | 0 | |
06/09/2021 |
6.99
|
1,695,821 | 6.90 | 7.26 | 6.71 | 0 | 0 | 0 | |
01/09/2021 |
6.90
|
1,525,370 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |