Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.02 | 0.14% | 118,028,900 | 2,625,650 | 28.4 |
11.30
11.80
11.40
|
2 tháng
(2024-07-22) |
-0.14 | -1.20% | 220,655,000 | 3,940,800 | 46.8 |
10.46
11.80
11.40
|
3 tháng
(2024-06-20) |
0.28 | 2.56% | 330,171,200 | 4,233,047 | 51.4 |
10.46
11.80
11.40
|
6 tháng
(2024-03-22) |
-0.18 | -1.53% | 677,631,300 | -8,478,116 | -127.7 |
10.15
11.80
11.40
|
12 tháng
(2023-09-25) |
1.02 | 9.78% | 1,570,472,200 | 49,913,634 | 745.5 |
9.38
12.23
11.40
|
24 tháng
(2022-09-29) |
1.40 | 14% | 2,738,245,100 | -37,176,808 | -428.0 |
7.96
12.23
11.40
|
36 tháng
(2021-10-04) |
-1.53 | -11.81% | 3,891,715,900 | -37,216,747 | -428.8 |
7.96
17.16
11.40
|
60 tháng
(2020-12-22) |
4.57 | 66.97% | 5,304,305,740 | -30,495,805 | -252.4 |
6.83
17.16
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.42
|
10,632,100 | 16.45 | 16.57 | 16.15 | 0 | 0 | 0 | |
25/11/2021 |
16.45
|
11,173,400 | 16.69 | 16.69 | 16.33 | 600 | 0 | 0.0 | |
24/11/2021 |
16.69
|
18,292,500 | 15.65 | 16.69 | 15.53 | 5,100 | 2,900 | 0.1 | |
23/11/2021 |
15.65
|
11,098,000 | 15.53 | 15.86 | 15.21 | 0 | 0 | 0 | |
22/11/2021 |
15.53
|
29,139,900 | 14.56 | 15.56 | 14.67 | 12,310,000 | 12,310,600 | -0.0 | |
19/11/2021 |
14.56
|
21,606,600 | 14.08 | 14.91 | 14.02 | 0 | 5,200 | -0.1 | |
18/11/2021 |
14.08
|
8,356,300 | 14.02 | 14.32 | 13.96 | 1,200 | 0 | 0.0 | |
17/11/2021 |
14.02
|
7,282,400 | 14.20 | 14.20 | 13.99 | 0 | 0 | 0 | |
16/11/2021 |
14.20
|
7,498,700 | 14.32 | 14.50 | 14.08 | 0 | 1,000 | -0.0 | |
15/11/2021 |
14.32
|
8,143,900 | 14.26 | 14.50 | 14.23 | 0 | 1,200 | -0.0 | |
12/11/2021 |
14.26
|
10,643,600 | 13.96 | 14.38 | 13.70 | 0 | 0 | 0 | |
11/11/2021 |
13.96
|
13,850,300 | 14.53 | 14.53 | 13.91 | 2,100 | 0 | 0.0 | |
10/11/2021 |
14.53
|
7,253,500 | 14.76 | 14.79 | 14.53 | 0 | 0 | 0 | |
09/11/2021 |
14.76
|
9,589,500 | 14.88 | 15.12 | 14.70 | 600 | 0 | 0.0 | |
08/11/2021 |
14.88
|
21,392,900 | 14.56 | 15 | 14.26 | 1,500 | 2,100 | -0.0 | |
05/11/2021 |
14.56
|
9,070,200 | 14.67 | 14.67 | 14.41 | 700 | 0 | 0.0 | |
04/11/2021 |
14.67
|
8,494,900 | 14.76 | 14.82 | 14.50 | 2,400 | 0 | 0 | |
03/11/2021 |
14.76
|
26,474,900 | 13.91 | 14.79 | 13.91 | 2,500 | 1,000 | 0.0 | |
02/11/2021 |
13.91
|
6,928,400 | 13.88 | 13.91 | 13.73 | 0 | 600 | -0.0 | |
01/11/2021 |
13.88
|
10,233,100 | 13.55 | 13.91 | 13.64 | 0 | 0 | 0 | |
29/10/2021 |
13.55
|
8,428,800 | 13.43 | 13.55 | 13.28 | 0 | 5,700 | -0.1 | |
28/10/2021 |
13.43
|
7,045,600 | 13.40 | 13.55 | 13.34 | 0 | 0 | 0 | |
27/10/2021 |
13.40
|
5,521,900 | 13.43 | 13.49 | 13.20 | 0 | 0 | 0 | |
26/10/2021 |
13.43
|
4,332,400 | 13.55 | 13.55 | 13.11 | 600 | 0 | 0.0 | |
25/10/2021 |
13.55
|
5,060,000 | 13.55 | 13.58 | 13.46 | 0 | 0 | 0 | |
22/10/2021 |
13.55
|
5,082,800 | 13.52 | 13.58 | 13.40 | 410,000 | 410,000 | 0 | |
21/10/2021 |
13.52
|
12,660,300 | 13.14 | 13.52 | 13.22 | 0 | 600 | -0.0 | |
20/10/2021 |
13.14
|
6,872,500 | 12.96 | 13.25 | 12.96 | 0 | 0 | 0 | |
19/10/2021 |
12.96
|
2,292,000 | 13.02 | 13.05 | 12.87 | 0 | 0 | 0 | |
18/10/2021 |
13.02
|
2,868,500 | 13.05 | 13.11 | 12.90 | 0 | 0 | 0 | |
15/10/2021 |
13.05
|
3,588,200 | 13.02 | 13.17 | 12.93 | 0 | 0 | 0 | |
14/10/2021 |
13.02
|
3,600,700 | 13.14 | 13.17 | 12.96 | 0 | 0 | 0 | |
13/10/2021 |
13.14
|
2,652,000 | 13.28 | 13.31 | 13.05 | 0 | 0 | 0 | |
12/10/2021 |
13.28
|
3,987,400 | 13.28 | 13.31 | 13.17 | 2,000 | 0 | 0.0 | |
11/10/2021 |
13.28
|
6,244,500 | 13.11 | 13.28 | 12.99 | 100 | 0 | 0 | |
08/10/2021 |
13.11
|
2,402,900 | 13.14 | 13.17 | 12.96 | 200 | 0 | 0.0 | |
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
07/10/2021 |
13.14
|
6,081,400 | 12.51 | 13.17 | 12.93 | 0 | 300 | -0.0 | |
06/10/2021 |
12.52
|
6,582,500 | 13.02 | 13.11 | 12.52 | 0 | 0 | 0 | |
05/10/2021 |
13.02
|
5,387,700 | 12.93 | 13.02 | 12.74 | 0 | 2,000 | -0.1 | |
04/10/2021 |
12.93
|
5,739,500 | 13.11 | 13.11 | 12.52 | 0 | 0 | 0 | |
01/10/2021 |
13.11
|
6,496,000 | 13.34 | 13.34 | 12.86 | 12,830,600 | 12,830,600 | 0 | |
30/09/2021 |
13.34
|
3,480,100 | 13.43 | 13.45 | 13.20 | 1,200 | 0 | 0.0 | |
29/09/2021 |
13.43
|
4,374,500 | 13.50 | 13.50 | 13.15 | 14,600 | 0 | 0.4 | |
28/09/2021 |
13.50
|
3,816,100 | 13.43 | 13.50 | 13.25 | 0 | 0 | 0 | |
27/09/2021 |
13.43
|
4,542,000 | 13.65 | 13.84 | 13.43 | 0 | 0 | 0 | |
24/09/2021 |
13.65
|
14,502,400 | 13.20 | 13.65 | 13.20 | 0 | 15,800 | -0.5 | |
23/09/2021 |
13.20
|
3,077,000 | 13.20 | 13.27 | 13.02 | 0 | 0 | 0 | |
22/09/2021 |
13.20
|
2,806,700 | 13.06 | 13.20 | 13.02 | 0 | 0 | 0 | |
21/09/2021 |
13.06
|
3,332,800 | 13.40 | 13.40 | 13.04 | 0 | 0 | 0 | |
20/09/2021 |
13.40
|
6,379,500 | 13.31 | 13.56 | 13.29 | 0 | 0 | 0 | |
17/09/2021 |
13.31
|
5,662,800 | 13.04 | 13.31 | 13.09 | 0 | 0 | 0 | |
16/09/2021 |
13.04
|
4,645,900 | 12.99 | 13.11 | 12.95 | 0 | 0 | 0 | |
15/09/2021 |
12.99
|
6,658,400 | 12.93 | 13.09 | 12.74 | 0 | 0 | 0 | |
14/09/2021 |
12.93
|
2,866,100 | 13.11 | 13.11 | 12.79 | 0 | 0 | 0 | |
13/09/2021 |
13.11
|
3,163,400 | 13.20 | 13.20 | 12.93 | 0 | 0 | 0 | |
10/09/2021 |
13.20
|
3,682,600 | 13.25 | 13.34 | 13.06 | 3,210,000 | 3,210,000 | 0 | |
09/09/2021 |
13.25
|
2,837,000 | 13.13 | 13.25 | 13.06 | 0 | 0 | 0 | |
08/09/2021 |
13.13
|
4,650,100 | 13.38 | 13.45 | 13.02 | 0 | 0 | 0 | |
07/09/2021 |
13.38
|
7,553,600 | 13.15 | 13.43 | 13.20 | 0 | 0 | 0 | |
06/09/2021 |
13.15
|
4,919,000 | 13.02 | 13.22 | 12.95 | 0 | 0 | 0 | |
01/09/2021 |
13.02
|
6,053,100 | 12.88 | 13.02 | 12.81 | 0 | 0 | 0 | |
31/08/2021 |
12.88
|
5,173,500 | 12.88 | 12.97 | 12.74 | 0 | 0 | 0 | |
30/08/2021 |
12.88
|
4,093,000 | 12.74 | 12.97 | 12.70 | 200 | 0 | 0.0 | |
27/08/2021 |
12.74
|
4,210,700 | 12.70 | 12.74 | 12.34 | 0 | 0 | 0 | |
26/08/2021 |
12.70
|
3,653,000 | 12.70 | 12.77 | 12.59 | 3,376,400 | 3,360,000 | 0.5 | |
25/08/2021 |
12.70
|
3,608,000 | 12.56 | 12.74 | 12.54 | 400 | 200 | 0.0 | |
24/08/2021 |
12.56
|
7,471,100 | 12.29 | 12.70 | 12.06 | 0 | 0 | 0 | |
23/08/2021 |
12.29
|
9,662,000 | 12.93 | 12.93 | 12.29 | 12,000 | 16,400 | -0.1 | |
20/08/2021 |
12.93
|
16,878,500 | 13.70 | 13.84 | 12.74 | 100 | 400 | -0.0 | |
19/08/2021 |
13.70
|
9,937,300 | 14.02 | 14.02 | 13.59 | 0 | 0 | 0 | |
18/08/2021 |
14.02
|
8,741,400 | 14.29 | 14.31 | 13.97 | 0 | 12,000 | -0.4 | |
17/08/2021 |
14.29
|
9,270,800 | 14.34 | 14.52 | 14.13 | 3,200 | 100 | 0.1 | |
16/08/2021 |
14.34
|
16,130,200 | 13.95 | 14.52 | 13.70 | 0 | 0 | 0 | |
13/08/2021 |
13.95
|
6,202,000 | 14.16 | 14.16 | 13.59 | 0 | 0 | 0 | |
12/08/2021 |
14.16
|
8,479,600 | 14.11 | 14.16 | 13.93 | 0 | 3,200 | -0.1 | |
11/08/2021 |
14.11
|
16,270,000 | 13.65 | 14.36 | 13.59 | 0 | 0 | 0 | |
10/08/2021 |
13.65
|
7,059,400 | 13.56 | 13.77 | 13.52 | 0 | 0 | 0 | |
09/08/2021 |
13.56
|
8,060,300 | 13.50 | 13.56 | 13.25 | 0 | 0 | 0 | |
06/08/2021 |
13.50
|
6,125,200 | 13.56 | 13.65 | 13.34 | 0 | 0 | 0 | |
05/08/2021 |
13.56
|
5,782,000 | 13.50 | 13.59 | 13.36 | 0 | 0 | 0 | |
04/08/2021 |
13.50
|
8,324,500 | 13.29 | 13.56 | 13.31 | 39,000 | 0 | 1.2 | |
03/08/2021 |
13.29
|
7,024,600 | 13.27 | 13.29 | 12.99 | 0 | 0 | 0 | |
02/08/2021 |
13.27
|
6,342,400 | 13.50 | 13.50 | 13.13 | 4,500 | 0 | 0.1 | |
30/07/2021 |
13.50
|
10,009,300 | 13.29 | 13.54 | 13.29 | 0 | 39,000 | -1.2 | |
29/07/2021 |
13.29
|
7,240,000 | 12.93 | 13.29 | 12.95 | 0 | 0 | 0 | |
28/07/2021 |
12.93
|
3,719,600 | 12.93 | 12.95 | 12.74 | 4,000 | 4,500 | -0.0 | |
27/07/2021 |
12.93
|
5,421,500 | 12.79 | 13.02 | 12.79 | 3,295,400 | 0 | 91.3 | |
26/07/2021 |
12.79
|
4,695,500 | 12.81 | 12.81 | 12.52 | 4,937,048 | 0 | 136.3 | |
23/07/2021 |
12.81
|
15,238,000 | 12.74 | 13.02 | 12.65 | 4,592,500 | 4,000 | 129.3 | |
22/07/2021 |
12.74
|
9,514,700 | 12.70 | 12.93 | 12.47 | 0 | 3,295,400 | -92.0 | |
21/07/2021 |
12.70
|
16,353,100 | 12.74 | 12.81 | 12.52 | 62,800 | 4,943,000 | -136.7 | |
20/07/2021 |
12.74
|
15,134,100 | 12.22 | 12.74 | 11.93 | 12,800 | 4,500,200 | -120.6 | |
19/07/2021 |
12.22
|
9,009,300 | 13.13 | 13.13 | 12.22 | 11,100 | 700 | 0.3 | |
16/07/2021 |
13.13
|
19,445,200 | 12.95 | 13.20 | 12.70 | 12,000 | 0 | 0.3 | |
15/07/2021 |
12.95
|
6,092,400 | 12.61 | 12.95 | 12.45 | 306,000 | 0 | 8.5 | |
14/07/2021 |
12.61
|
7,539,400 | 12.74 | 12.79 | 12.24 | 1,018,600 | 0 | 28.1 | |
13/07/2021 |
12.74
|
7,645,900 | 12.74 | 12.93 | 12.43 | 500,000 | 0 | 14.1 | |
12/07/2021 |
12.74
|
13,397,100 | 13.43 | 13.43 | 12.49 | 800,000 | 0 | 23.5 | |
09/07/2021 |
13.43
|
12,047,800 | 13.70 | 13.75 | 12.93 | 686,100 | 1,514,976 | -24.3 | |
08/07/2021 |
13.70
|
8,075,400 | 14.00 | 14.11 | 13.52 | 500,000 | 500,000 | 2.0 |