Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-30) |
-1.03 | -10.90% | 14,702,200 | -52,311 | -0.5 |
8.42
9.45
8.42
|
2 tháng
(2024-08-29) |
-1.41 | -14.34% | 33,968,200 | -193,311 | -1.9 |
8.42
9.83
8.42
|
3 tháng
(2024-07-30) |
-1.03 | -10.90% | 58,383,900 | 156,089 | 1.4 |
8.42
10.05
8.42
|
6 tháng
(2024-05-02) |
-0.70 | -7.73% | 178,177,400 | 224,788 | 4.8 |
8.42
10.54
8.42
|
12 tháng
(2023-11-03) |
-0.20 | -2.38% | 503,446,900 | 47,488 | 3.0 |
8.42
11.04
8.42
|
24 tháng
(2022-11-08) |
0.09 | 1.04% | 1,574,007,600 | 79,543 | 1.8 |
6.33
12.83
8.42
|
36 tháng
(2021-11-15) |
-3.31 | -28.24% | 2,543,497,300 | 839,028 | 10.5 |
6.33
24.05
8.42
|
60 tháng
(2019-11-25) |
4.35 | 107.07% | 3,567,400,210 | -856,272 | -0.1 |
2.21
24.05
8.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
357,900 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
38,500 | 2,300 | 0 | |
10/10/2024 |
9.16
|
591,400 | 9.17 | 9.23 | 9.15 | 5,000 | 0 | 0.0 | |
09/10/2024 |
9.16
|
484,000 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
08/10/2024 |
9.10
|
607,100 | 9.11 | 9.14 | 9.06 | 100 | 0 | 0.0 | |
07/10/2024 |
9.12
|
642,500 | 9.13 | 9.25 | 9.06 | 200 | 8,100 | -0.1 | |
04/10/2024 |
9.10
|
949,400 | 9.20 | 9.25 | 9.10 | 300 | 5,400 | -0.0 | |
03/10/2024 |
9.22
|
1,032,700 | 9.25 | 9.45 | 9.17 | 8,400 | 10,100 | -0.0 | |
02/10/2024 |
9.28
|
1,315,600 | 9.40 | 9.40 | 9.28 | 5,000 | 43,100 | -0.4 | |
01/10/2024 |
9.40
|
1,501,400 | 9.41 | 9.55 | 9.40 | 10,509 | 18,320 | -0.1 | |
30/09/2024 |
9.45
|
627,000 | 9.55 | 9.63 | 9.45 | 4,100 | 23,100 | -0.2 | |
27/09/2024 |
9.55
|
2,024,500 | 9.40 | 9.68 | 9.35 | 0 | 0 | 0 | |
26/09/2024 |
9.37
|
841,600 | 9.38 | 9.47 | 9.34 | 27,400 | 0 | 0.3 | |
25/09/2024 |
9.37
|
866,200 | 9.40 | 9.40 | 9.29 | 23,400 | 0 | 0.2 | |
24/09/2024 |
9.26
|
531,800 | 9.23 | 9.28 | 9.20 | 300 | 0 | 0.0 | |
23/09/2024 |
9.25
|
696,100 | 9.30 | 9.35 | 9.23 | 0 | 1,700 | -0.0 | |
20/09/2024 |
9.33
|
937,100 | 9.45 | 9.46 | 9.33 | 15,400 | 500 | 0.1 | |
19/09/2024 |
9.36
|
364,800 | 9.37 | 9.39 | 9.30 | 0 | 1,500 | -0.0 | |
18/09/2024 |
9.33
|
755,200 | 9.22 | 9.40 | 9.22 | 2,100 | 10,100 | -0.1 | |
17/09/2024 |
9.22
|
621,400 | 9.24 | 9.24 | 9.12 | 8,500 | 36,800 | -0.3 | |
16/09/2024 |
9.15
|
777,600 | 9.28 | 9.39 | 9.15 | 0 | 0 | 0 | |
13/09/2024 |
9.30
|
885,600 | 9.39 | 9.44 | 9.30 | 46,900 | 0 | 0.4 | |
12/09/2024 |
9.36
|
637,600 | 9.43 | 9.53 | 9.36 | 0 | 0 | 0 | |
11/09/2024 |
9.42
|
526,200 | 9.53 | 9.55 | 9.37 | 100 | 0 | 0.0 | |
10/09/2024 |
9.55
|
1,459,900 | 9.56 | 9.68 | 9.50 | 3,000 | 40,700 | -0.4 | |
09/09/2024 |
9.50
|
844,100 | 9.48 | 9.73 | 9.46 | 36,600 | 293,200 | -2.4 | |
06/09/2024 |
9.60
|
742,600 | 9.46 | 9.60 | 9.32 | 27,900 | 0 | 0.3 | |
05/09/2024 |
9.46
|
1,200,400 | 9.64 | 9.72 | 9.30 | 58,200 | 1,500 | 0.5 | |
04/09/2024 |
9.64
|
864,500 | 9.51 | 9.70 | 9.46 | 10,400 | 0 | 0.1 | |
30/08/2024 |
9.76
|
2,138,100 | 9.70 | 9.98 | 9.70 | 82,700 | 120,200 | -0.4 | |
29/08/2024 |
9.83
|
1,550,700 | 9.80 | 9.90 | 9.65 | 202,300 | 180,000 | 0.2 | |
28/08/2024 |
9.78
|
796,100 | 9.90 | 9.91 | 9.72 | 102,600 | 19,100 | 0.8 | |
27/08/2024 |
9.90
|
2,235,200 | 9.81 | 9.90 | 9.58 | 251,020 | 1,060 | 2.4 | |
26/08/2024 |
9.92
|
1,250,500 | 10.10 | 10.15 | 9.90 | 14,100 | 113,900 | -1.0 | |
23/08/2024 |
10.05
|
3,699,600 | 9.95 | 10.25 | 9.82 | 22,400 | 374,000 | -3.5 | |
22/08/2024 |
9.98
|
1,653,200 | 9.94 | 9.99 | 9.76 | 14,350 | 4,620 | 0.1 | |
21/08/2024 |
9.99
|
1,226,700 | 10 | 10.05 | 9.82 | 30,110 | 20,700 | 0.1 | |
20/08/2024 |
9.91
|
3,914,500 | 9.30 | 9.91 | 9.20 | 301,200 | 26,900 | 2.7 | |
19/08/2024 |
9.27
|
466,200 | 9.26 | 9.35 | 9.24 | 3,400 | 0 | 0.0 | |
16/08/2024 |
9.26
|
1,171,900 | 9 | 9.28 | 8.95 | 164,700 | 8,300 | 1.4 | |
15/08/2024 |
8.92
|
268,000 | 8.99 | 8.99 | 8.91 | 2,000 | 0 | 0.0 | |
14/08/2024 |
8.99
|
366,000 | 9.05 | 9.12 | 8.99 | 2,000 | 0 | 0.0 | |
13/08/2024 |
8.99
|
460,600 | 9.10 | 9.10 | 8.97 | 15,800 | 800 | 0.1 | |
12/08/2024 |
9.05
|
362,500 | 9.10 | 9.10 | 9 | 200 | 0 | 0.0 | |
09/08/2024 |
9.10
|
482,800 | 9.02 | 9.10 | 8.95 | 200 | 0 | 0.0 | |
08/08/2024 |
8.97
|
526,300 | 9.03 | 9.10 | 8.89 | 5,800 | 0 | 0.1 | |
07/08/2024 |
8.97
|
240,500 | 9 | 9.05 | 8.88 | 0 | 7,900 | -0.1 | |
06/08/2024 |
8.98
|
628,900 | 8.86 | 8.99 | 8.82 | 1,000 | 26,900 | -0.2 | |
05/08/2024 |
8.84
|
1,289,600 | 8.90 | 9.19 | 8.84 | 4,000 | 0 | 0.0 | |
02/08/2024 |
9.50
|
698,000 | 8.71 | 9.50 | 8.70 | 8,200 | 0 | 0.1 | |
01/08/2024 |
8.90
|
1,527,100 | 9.31 | 9.33 | 8.80 | 46,000 | 23,500 | 0.2 | |
31/07/2024 |
9.31
|
600,500 | 9.45 | 9.49 | 9.30 | 0 | 0 | 0 | |
30/07/2024 |
9.45
|
551,000 | 9.59 | 9.59 | 9.35 | 0 | 12,000 | -0.1 | |
29/07/2024 |
9.47
|
636,900 | 9.50 | 9.65 | 9.44 | 0 | 26,100 | -0.3 | |
26/07/2024 |
9.37
|
556,500 | 9.33 | 9.37 | 9.29 | 5,400 | 8,500 | -0.0 | |
25/07/2024 |
9.33
|
579,500 | 9.36 | 9.36 | 9.16 | 4,600 | 12,500 | -0.1 | |
24/07/2024 |
9.39
|
1,226,100 | 9.20 | 9.41 | 9.05 | 35,100 | 7,600 | 0.3 | |
23/07/2024 |
9.35
|
644,400 | 9.49 | 9.54 | 9.34 | 4,300 | 4,200 | 0.0 | |
22/07/2024 |
9.48
|
1,158,100 | 9.64 | 9.69 | 9.40 | 18,500 | 19,900 | -0.0 | |
19/07/2024 |
9.64
|
1,162,900 | 9.65 | 9.77 | 9.61 | 10,900 | 66,500 | -0.5 | |
18/07/2024 |
9.64
|
1,108,500 | 9.55 | 9.69 | 9.50 | 53,900 | 267,400 | -2.0 | |
17/07/2024 |
9.51
|
2,924,900 | 10.10 | 10.20 | 9.51 | 20,800 | 646,700 | -6.2 | |
16/07/2024 |
10.10
|
1,679,400 | 10.35 | 10.35 | 10.10 | 3,600 | 277,800 | -2.8 | |
15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/07/2024 |
10.25
|
1,660,000 | 10.45 | 10.60 | 10.25 | 100 | 170,100 | -1.8 | |
12/07/2024 |
10.13
|
4,851,900 | 10.13 | 10.50 | 10 | 931,600 | 46,800 | 10.8 | |
11/07/2024 |
10.13
|
1,619,400 | 10.21 | 10.21 | 10.04 | 0 | 0 | 0 | |
10/07/2024 |
10.08
|
1,408,800 | 10.21 | 10.25 | 10.04 | 115,100 | 91,400 | 0.3 | |
09/07/2024 |
10.17
|
4,163,400 | 9.92 | 10.25 | 9.92 | 53,200 | 105,700 | -0.6 | |
08/07/2024 |
9.88
|
1,165,000 | 9.88 | 9.96 | 9.83 | 48,100 | 800 | 0.6 | |
05/07/2024 |
9.79
|
1,345,000 | 9.83 | 9.92 | 9.71 | 44,000 | 53,700 | -0.1 | |
04/07/2024 |
9.83
|
993,400 | 9.75 | 9.92 | 9.75 | 19,200 | 4,100 | 0.2 | |
03/07/2024 |
9.75
|
543,600 | 9.79 | 9.79 | 9.67 | 2,600 | 1,000 | 0.0 | |
02/07/2024 |
9.71
|
970,300 | 9.67 | 9.79 | 9.63 | 102,400 | 45,000 | 0.7 | |
01/07/2024 |
9.54
|
476,500 | 9.50 | 9.54 | 9.33 | 48,100 | 800 | 0.5 | |
28/06/2024 |
9.38
|
886,400 | 9.71 | 9.71 | 9.38 | 800 | 16,900 | -0.2 | |
27/06/2024 |
9.63
|
475,800 | 9.63 | 9.71 | 9.54 | 5,100 | 0 | 0.1 | |
26/06/2024 |
9.63
|
1,400,700 | 9.75 | 9.83 | 9.58 | 117,200 | 0 | 1.4 | |
25/06/2024 |
9.67
|
1,098,900 | 9.63 | 9.75 | 9.33 | 60,500 | 2,500 | 0.7 | |
24/06/2024 |
9.58
|
3,666,000 | 10 | 10 | 9.58 | 105,400 | 289,900 | -2.1 | |
21/06/2024 |
10
|
1,672,500 | 10.08 | 10.13 | 9.96 | 60,800 | 0 | 0.7 | |
20/06/2024 |
10.04
|
1,485,400 | 10.29 | 10.29 | 10 | 23,500 | 18,100 | 0.1 | |
19/06/2024 |
10.21
|
2,296,600 | 10.08 | 10.50 | 10.08 | 1,900 | 10,500 | -0.1 | |
18/06/2024 |
10.13
|
1,121,300 | 10.17 | 10.25 | 10.08 | 8,100 | 0 | 0.1 | |
17/06/2024 |
10.08
|
2,122,600 | 10.13 | 10.17 | 9.96 | 123,800 | 0 | 1.5 | |
14/06/2024 |
10.13
|
2,680,300 | 10.46 | 10.50 | 10.13 | 7,000 | 176,700 | -2.1 | |
13/06/2024 |
10.46
|
2,830,200 | 10.54 | 10.58 | 10.38 | 0 | 0 | 0 | |
12/06/2024 |
10.46
|
3,017,800 | 10.42 | 10.67 | 10.33 | 2,500 | 237,500 | -3.0 | |
11/06/2024 |
10.33
|
2,605,300 | 10.63 | 10.63 | 10.25 | 64,200 | 167,700 | -1.3 | |
10/06/2024 |
10.54
|
7,208,300 | 10.04 | 10.67 | 10.04 | 617,800 | 99,900 | 6.5 | |
07/06/2024 |
10
|
1,322,300 | 10.13 | 10.17 | 9.96 | 77,000 | 51,000 | 0.3 | |
06/06/2024 |
10
|
2,364,800 | 10.17 | 10.21 | 9.92 | 1,000 | 12,800 | -0.1 | |
05/06/2024 |
10.13
|
2,108,100 | 10.13 | 10.25 | 10.08 | 539,200 | 0 | 6.6 | |
04/06/2024 |
10.08
|
1,930,200 | 10.29 | 10.33 | 10.08 | 100 | 109,500 | -1.3 | |
03/06/2024 |
10.21
|
2,027,800 | 10.33 | 10.33 | 10.17 | 200 | 434,700 | -5.3 | |
31/05/2024 |
10.17
|
3,407,800 | 10.13 | 10.42 | 10.08 | 18,400 | 202,000 | -2.3 | |
30/05/2024 |
10.08
|
2,186,900 | 10.08 | 10.21 | 9.96 | 13,200 | 0 | 0.2 | |
29/05/2024 |
10.13
|
4,950,900 | 10 | 10.38 | 10 | 421,200 | 54,100 | 4.5 | |
28/05/2024 |
10
|
1,288,300 | 10.08 | 10.13 | 9.92 | 19,500 | 3,500 | 0.2 | |
27/05/2024 |
10
|
975,300 | 9.88 | 10 | 9.79 | 114,300 | 0 | 1.4 | |
24/05/2024 |
9.83
|
2,611,500 | 10.04 | 10.17 | 9.67 | 70,500 | 67,500 | 0.0 | |
23/05/2024 |
10.17
|
1,860,400 | 9.96 | 10.17 | 9.88 | 174,500 | 0 | 2.1 | |
22/05/2024 |
10
|
3,174,300 | 10.25 | 10.38 | 9.96 | 15,500 | 171,300 | -1.9 |