Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.63 | 8.42% | 8,876,300 | 88,700 | 2.6 |
19.38
21.05
21.05
|
2 tháng
(2024-09-23) |
0.12 | 0.57% | 14,244,600 | 12,200 | 0.3 |
19.38
21.62
21.05
|
3 tháng
(2024-08-23) |
0.36 | 1.75% | 17,291,600 | 12,900 | 0.4 |
19.38
21.62
21.05
|
6 tháng
(2024-05-27) |
-2.22 | -9.54% | 53,027,100 | -781,615 | -22.8 |
19.07
25.58
21.05
|
12 tháng
(2023-11-27) |
4.01 | 23.53% | 155,279,000 | -1,100,050 | -34.4 |
16.94
27.20
21.05
|
24 tháng
(2022-12-02) |
1.43 | 7.28% | 383,650,400 | -873,562 | -28.6 |
12.50
27.20
21.05
|
36 tháng
(2021-12-07) |
-16.94 | -44.59% | 539,014,100 | -1,359,477 | -78.2 |
10.98
56.93
21.05
|
60 tháng
(2019-12-18) |
13.34 | 173.08% | 725,033,110 | -444,017 | -81.9 |
6.53
56.93
21.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
21.05
|
632,000 | 20.20 | 21.10 | 20.05 | 39,500 | 5,600 | 0.7 | |
20/11/2024 |
20.30
|
441,600 | 20 | 20.40 | 19.55 | 33,100 | 13,400 | 0.4 | |
19/11/2024 |
20.05
|
434,900 | 20.80 | 20.80 | 20 | 4,500 | 55,100 | -1.0 | |
18/11/2024 |
20.50
|
433,200 | 20.20 | 20.70 | 20 | 41,000 | 5,300 | 0.7 | |
15/11/2024 |
20.30
|
511,100 | 20.80 | 20.80 | 20.25 | 9,900 | 55,800 | -0.9 | |
14/11/2024 |
21
|
1,322,800 | 20.15 | 21.35 | 20.15 | 190,600 | 16,800 | 3.6 | |
13/11/2024 |
20.10
|
515,700 | 20.60 | 20.60 | 19.90 | 0 | 50,300 | -1.0 | |
12/11/2024 |
20.60
|
356,200 | 20.85 | 20.90 | 20.35 | 800 | 74,300 | -1.5 | |
11/11/2024 |
20.75
|
515,400 | 20.30 | 20.85 | 20.30 | 14,900 | 56,000 | -0.8 | |
08/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.2467 (Volume + 45.25%, Ratio=0.45) | |||||||||
08/11/2024 |
20.20
|
486,100 | 20.10 | 20.50 | 20.10 | 10,900 | 3,900 | 0.1 | |
07/11/2024 |
19.97
|
641,600 | 20.34 | 20.34 | 19.83 | 82,400 | 2,100 | 2.3 | |
06/11/2024 |
20.14
|
628,200 | 19.48 | 20.28 | 19.48 | 0 | 0 | 0 | |
05/11/2024 |
19.48
|
132,900 | 19.62 | 19.62 | 19.38 | 1,900 | 0 | 0.1 | |
04/11/2024 |
19.59
|
268,100 | 19.69 | 19.90 | 19.48 | 5,600 | 3,300 | 0.1 | |
01/11/2024 |
19.42
|
208,300 | 19.62 | 19.83 | 19.42 | 0 | 15,300 | -0.4 | |
31/10/2024 |
19.90
|
151,000 | 20.28 | 20.28 | 19.83 | 3,100 | 0 | 0.1 | |
30/10/2024 |
19.97
|
250,300 | 19.83 | 20.24 | 19.83 | 0 | 3,000 | -0.1 | |
29/10/2024 |
19.83
|
194,000 | 19.48 | 19.86 | 19.48 | 26,600 | 0 | 0.8 | |
28/10/2024 |
19.38
|
111,200 | 19.48 | 19.66 | 19.35 | 3,500 | 19,700 | -0.5 | |
25/10/2024 |
19.42
|
155,200 | 19.48 | 19.55 | 19.35 | 0 | 200 | -0.0 | |
24/10/2024 |
19.45
|
112,900 | 19.45 | 19.66 | 19.42 | 0 | 200 | -0.0 | |
23/10/2024 |
19.45
|
125,300 | 19.48 | 19.48 | 19.31 | 2,000 | 200 | 0.1 | |
22/10/2024 |
19.42
|
248,300 | 19.55 | 19.69 | 19.28 | 0 | 1,100 | -0.0 | |
21/10/2024 |
19.66
|
102,200 | 19.97 | 20.00 | 19.66 | 200 | 0 | 0.0 | |
18/10/2024 |
19.90
|
138,200 | 19.69 | 20.03 | 19.69 | 100 | 17,900 | -0.5 | |
17/10/2024 |
19.76
|
178,200 | 19.52 | 19.83 | 19.48 | 0 | 1,200 | -0.0 | |
16/10/2024 |
19.48
|
252,300 | 19.76 | 19.79 | 19.48 | 0 | 0 | 0 | |
15/10/2024 |
19.83
|
217,600 | 20.07 | 20.10 | 19.73 | 0 | 300 | -0.0 | |
14/10/2024 |
20.07
|
218,800 | 20.21 | 20.34 | 20.07 | 0 | 0 | 0 | |
11/10/2024 |
20.21
|
216,100 | 20.31 | 20.31 | 20.10 | 0 | 0 | 0 | |
10/10/2024 |
20.24
|
214,000 | 20.28 | 20.38 | 20.17 | 1,000 | 0 | 0.0 | |
09/10/2024 |
20.28
|
200,700 | 20.17 | 20.28 | 20.17 | 0 | 0 | 0 | |
08/10/2024 |
20.17
|
100,600 | 20.28 | 20.28 | 20.10 | 0 | 0 | 0 | |
07/10/2024 |
20.28
|
115,200 | 20.17 | 20.28 | 20.07 | 0 | 0 | 0 | |
04/10/2024 |
20.14
|
87,500 | 20.07 | 20.34 | 19.97 | 300 | 0 | 0.0 | |
03/10/2024 |
20.07
|
525,300 | 20.69 | 20.83 | 20.07 | 0 | 67,300 | -2.0 | |
02/10/2024 |
20.79
|
284,200 | 21.34 | 21.34 | 20.69 | 500 | 900 | -0.0 | |
01/10/2024 |
21.31
|
404,600 | 21.69 | 21.76 | 21.31 | 0 | 0 | 0 | |
30/09/2024 |
21.62
|
719,700 | 21.10 | 21.69 | 21.10 | 64,500 | 1,900 | 2.0 | |
27/09/2024 |
21.10
|
330,700 | 21.17 | 21.27 | 21.03 | 1,900 | 200 | 0.1 | |
26/09/2024 |
21.17
|
366,400 | 21.21 | 21.41 | 21.03 | 0 | 16,300 | -0.5 | |
25/09/2024 |
21.21
|
282,500 | 21.48 | 21.48 | 21.14 | 0 | 12,600 | -0.4 | |
24/09/2024 |
21.24
|
181,700 | 21.27 | 21.34 | 20.90 | 3,300 | 29,800 | -0.8 | |
23/09/2024 |
20.93
|
231,800 | 21.48 | 21.48 | 20.86 | 100 | 0 | 0.0 | |
20/09/2024 |
21.48
|
351,100 | 21.38 | 21.76 | 21.38 | 12,700 | 2,100 | 0.3 | |
19/09/2024 |
21.27
|
616,600 | 20.00 | 21.27 | 20.00 | 73,000 | 2,400 | 2.1 | |
18/09/2024 |
19.90
|
85,900 | 19.79 | 19.97 | 19.79 | 0 | 0 | 0 | |
17/09/2024 |
19.79
|
79,900 | 19.45 | 19.79 | 19.45 | 2,200 | 1,500 | 0.0 | |
16/09/2024 |
19.62
|
121,600 | 19.97 | 20.03 | 19.59 | 0 | 0 | 0 | |
13/09/2024 |
19.90
|
64,100 | 19.97 | 19.97 | 19.79 | 0 | 0 | 0 | |
12/09/2024 |
19.97
|
94,000 | 19.90 | 20.31 | 19.90 | 0 | 6,100 | -0.2 | |
11/09/2024 |
19.76
|
67,600 | 19.76 | 19.76 | 19.52 | 200 | 2,100 | -0.1 | |
10/09/2024 |
19.76
|
114,900 | 20.10 | 20.10 | 19.62 | 0 | 11,500 | -0.3 | |
09/09/2024 |
19.83
|
145,900 | 20.03 | 20.03 | 19.83 | 0 | 0 | 0 | |
06/09/2024 |
20.03
|
89,000 | 19.90 | 20.10 | 19.83 | 8,600 | 200 | 0.2 | |
05/09/2024 |
20.03
|
143,900 | 20.10 | 20.21 | 19.83 | 0 | 4,700 | -0.1 | |
04/09/2024 |
20.10
|
141,800 | 20.28 | 20.28 | 19.97 | 300 | 7,200 | -0.2 | |
30/08/2024 |
20.38
|
136,300 | 20.14 | 20.48 | 20.14 | 100 | 500 | -0.0 | |
29/08/2024 |
20.10
|
127,500 | 20.31 | 20.34 | 20.03 | 0 | 11,800 | -0.3 | |
28/08/2024 |
20.28
|
134,400 | 20.38 | 20.48 | 19.97 | 0 | 3,900 | -0.1 | |
27/08/2024 |
20.38
|
223,600 | 20.55 | 20.55 | 20.14 | 0 | 28,000 | -0.8 | |
26/08/2024 |
20.55
|
190,400 | 21.00 | 21.00 | 20.55 | 12,500 | 23,200 | -0.3 | |
23/08/2024 |
20.69
|
118,500 | 20.86 | 20.86 | 20.45 | 1,000 | 4,700 | -0.1 | |
22/08/2024 |
20.69
|
229,500 | 20.96 | 21.00 | 20.55 | 12,700 | 14,600 | -0.1 | |
21/08/2024 |
21.00
|
271,200 | 20.93 | 21.27 | 20.86 | 31,100 | 2,300 | 0.9 | |
20/08/2024 |
20.93
|
226,700 | 20.86 | 21.10 | 20.65 | 20,200 | 700 | 0.6 | |
19/08/2024 |
20.86
|
236,500 | 20.45 | 21.00 | 20.45 | 13,100 | 200 | 0.4 | |
16/08/2024 |
20.45
|
358,000 | 19.38 | 20.52 | 19.38 | 14,900 | 13,100 | 0.1 | |
15/08/2024 |
19.38
|
176,200 | 19.76 | 19.76 | 19.31 | 1,700 | 9,700 | -0.2 | |
14/08/2024 |
19.76
|
105,900 | 20.10 | 20.10 | 19.76 | 100 | 8,900 | -0.3 | |
13/08/2024 |
19.90
|
143,400 | 20.07 | 20.17 | 19.83 | 0 | 14,800 | -0.4 | |
12/08/2024 |
20.07
|
220,100 | 20.17 | 20.52 | 20.03 | 1,900 | 1,800 | 0.0 | |
09/08/2024 |
20.03
|
138,900 | 19.83 | 20.17 | 19.83 | 200 | 0 | 0.0 | |
08/08/2024 |
19.83
|
495,500 | 19.38 | 20.31 | 19.14 | 20,200 | 7,200 | 0.4 | |
07/08/2024 |
19.42
|
149,900 | 19.48 | 19.59 | 19.00 | 1,400 | 70,700 | -1.9 | |
06/08/2024 |
19.38
|
269,400 | 19.48 | 19.55 | 18.93 | 1,700 | 110,300 | -3.0 | |
05/08/2024 |
19.07
|
413,000 | 19.04 | 19.93 | 19.04 | 10,500 | 600 | 0.3 | |
02/08/2024 |
20.34
|
341,100 | 20.00 | 20.38 | 19.93 | 20,900 | 160,000 | -4.0 | |
01/08/2024 |
20.00
|
384,300 | 21.14 | 21.14 | 19.83 | 13,300 | 12,900 | 0.0 | |
31/07/2024 |
21.14
|
227,400 | 21.62 | 21.72 | 21.07 | 0 | 29,500 | -0.9 | |
30/07/2024 |
21.62
|
278,600 | 21.79 | 21.96 | 21.41 | 400 | 35,100 | -1.1 | |
29/07/2024 |
21.79
|
237,800 | 21.55 | 22.00 | 21.55 | 400 | 35,100 | -1.1 | |
26/07/2024 |
21.55
|
190,900 | 21.31 | 21.55 | 21.10 | 1,000 | 700 | 0.0 | |
25/07/2024 |
21.14
|
252,300 | 21.00 | 21.27 | 20.79 | 4,600 | 70,500 | -2.0 | |
24/07/2024 |
21.14
|
531,800 | 19.97 | 21.14 | 19.93 | 76,300 | 120,000 | -1.3 | |
23/07/2024 |
19.97
|
717,300 | 21.34 | 21.34 | 19.97 | 8,800 | 287,200 | -8.4 | |
22/07/2024 |
21.00
|
494,200 | 21.34 | 21.34 | 20.96 | 1,400 | 34,000 | -1.0 | |
19/07/2024 |
21.34
|
740,800 | 22.00 | 22.00 | 21.34 | 0 | 61,200 | -1.9 | |
18/07/2024 |
22.00
|
624,900 | 22.03 | 22.10 | 21.41 | 20,000 | 0 | 0.6 | |
17/07/2024 |
22.03
|
669,000 | 23.37 | 23.37 | 21.72 | 13,400 | 38,200 | -0.8 | |
16/07/2024 |
23.34
|
447,800 | 23.37 | 23.68 | 23.17 | 61,100 | 12,600 | 1.7 | |
15/07/2024 |
23.17
|
183,300 | 23.41 | 23.41 | 23.10 | 100 | 0 | 0.0 | |
12/07/2024 |
23.13
|
321,300 | 23.61 | 23.61 | 23.06 | 0 | 53,300 | -1.8 | |
11/07/2024 |
23.27
|
375,400 | 23.41 | 23.75 | 23.10 | 0 | 22,900 | -0.8 | |
10/07/2024 |
23.20
|
429,800 | 23.68 | 23.68 | 23.20 | 0 | 4,400 | -0.2 | |
09/07/2024 |
23.61
|
778,800 | 23.06 | 23.79 | 23.06 | 93,700 | 100 | 3.2 | |
08/07/2024 |
23.06
|
358,500 | 22.93 | 23.37 | 22.93 | 0 | 6,900 | -0.2 | |
05/07/2024 |
23.13
|
506,900 | 23.06 | 23.61 | 23.00 | 26,000 | 900 | 0.9 | |
04/07/2024 |
22.93
|
245,300 | 23.20 | 23.24 | 22.86 | 0 | 100 | -0.0 | |
03/07/2024 |
23.03
|
269,800 | 22.69 | 23.20 | 22.69 | 7,300 | 0 | 0.2 |