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) |
0.01 | 0.05% | 64,898,100 | -1,429,596 | -27.0 |
17.85
18.40
18.30
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 136,839,300 | -1,836,849 | -35.7 |
17.31
18.40
18.30
|
3 tháng
(2024-06-21) |
-0.33 | -1.78% | 208,123,200 | -2,141,678 | -42.3 |
17.31
18.63
18.30
|
6 tháng
(2024-03-25) |
-1.58 | -7.95% | 567,304,400 | -2,150,959 | -41.1 |
17.31
20.42
18.30
|
12 tháng
(2023-09-25) |
2.93 | 19.07% | 1,139,089,500 | -3,426,381 | -94.8 |
14
20.42
18.30
|
24 tháng
(2022-09-30) |
4.47 | 32.31% | 2,271,720,100 | -2,107,276 | -66.9 |
10.69
20.42
18.30
|
36 tháng
(2021-10-05) |
2.26 | 14.07% | 2,746,128,400 | -585,246 | -6.4 |
10.69
22.35
18.30
|
60 tháng
(2019-10-16) |
13.20 | 258.79% | 3,306,175,900 | -251,168 | 14.5 |
3.52
24.62
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.30
|
2,095,400 | 18.30 | 18.35 | 18.25 | 0 | 4,500 | -0.1 | |
18/09/2024 |
18.25
|
2,956,000 | 18.15 | 18.30 | 18.10 | 0 | 0 | 0 | |
17/09/2024 |
18.15
|
1,548,000 | 18.05 | 18.15 | 17.90 | 0 | 0 | 0 | |
16/09/2024 |
18
|
1,832,900 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
13/09/2024 |
18
|
1,621,000 | 18.10 | 18.15 | 18 | 0 | 0 | 0 | |
12/09/2024 |
18.15
|
1,778,300 | 17.90 | 18.15 | 17.90 | 0 | 256,260 | -4.6 | |
11/09/2024 |
17.85
|
2,198,200 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 | |
10/09/2024 |
17.90
|
1,429,800 | 18 | 18.10 | 17.85 | 0 | 0 | 0 | |
09/09/2024 |
17.90
|
2,840,800 | 18.10 | 18.10 | 17.85 | 0 | 0 | 0 | |
06/09/2024 |
18.10
|
2,085,200 | 18.20 | 18.25 | 18.10 | 0 | 0 | 0 | |
05/09/2024 |
18.15
|
3,844,600 | 18.25 | 18.40 | 18.15 | 20,000 | 403,700 | -7.0 | |
04/09/2024 |
18.20
|
2,123,900 | 18.20 | 18.25 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18.35
|
2,398,100 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
29/08/2024 |
18.30
|
3,745,600 | 18.35 | 18.45 | 18.30 | 0 | 4,536 | -0.1 | |
28/08/2024 |
18.30
|
2,300,900 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 | |
27/08/2024 |
18.30
|
3,446,700 | 18.40 | 18.40 | 18.30 | 0 | 180,600 | -3.3 | |
26/08/2024 |
18.35
|
3,186,300 | 18.50 | 18.50 | 18.35 | 0 | 0 | 0 | |
23/08/2024 |
18.40
|
4,067,700 | 18.40 | 18.45 | 18.30 | 0 | 0 | 0 | |
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
22/08/2024 |
18.40
|
8,297,900 | 18.65 | 18.70 | 18.40 | 0 | 300,000 | -5.5 | |
21/08/2024 |
18.25
|
7,067,100 | 18.29 | 18.33 | 18.12 | 0 | 300,000 | -6.4 | |
20/08/2024 |
18.29
|
4,033,700 | 18.38 | 18.42 | 18.21 | 0 | 0 | 0 | |
19/08/2024 |
18.38
|
4,641,600 | 18.12 | 18.50 | 18.12 | 0 | 300,000 | -6.4 | |
16/08/2024 |
18.08
|
4,174,800 | 17.74 | 18.12 | 17.74 | 0 | 0 | 0 | |
15/08/2024 |
17.78
|
2,118,100 | 17.65 | 17.78 | 17.61 | 0 | 0 | 0 | |
14/08/2024 |
17.61
|
1,546,700 | 17.65 | 17.74 | 17.61 | 0 | 129 | -0.0 | |
13/08/2024 |
17.56
|
4,890,000 | 17.69 | 17.95 | 17.56 | 0 | 0 | 0 | |
12/08/2024 |
17.78
|
2,392,000 | 17.82 | 17.86 | 17.65 | 0 | 0 | 0 | |
09/08/2024 |
17.86
|
2,128,400 | 17.82 | 17.86 | 17.69 | 0 | 0 | 0 | |
08/08/2024 |
17.65
|
2,588,800 | 17.56 | 17.95 | 17.56 | 0 | 94,670 | -2.0 | |
07/08/2024 |
17.65
|
1,515,700 | 17.86 | 17.86 | 17.52 | 0 | 0 | 0 | |
06/08/2024 |
17.78
|
2,711,600 | 17.56 | 17.78 | 17.39 | 0 | 0 | 0 | |
05/08/2024 |
17.31
|
6,979,100 | 17.69 | 17.86 | 17.26 | 0 | 324 | -0.0 | |
02/08/2024 |
18.03
|
4,311,300 | 17.61 | 18.03 | 17.48 | 0 | 0 | 0 | |
01/08/2024 |
17.69
|
4,218,000 | 18.21 | 18.25 | 17.65 | 0 | 0 | 0 | |
31/07/2024 |
18.12
|
5,398,700 | 17.61 | 18.12 | 17.56 | 0 | 0 | 0 | |
30/07/2024 |
17.61
|
3,730,100 | 17.91 | 17.91 | 17.52 | 0 | 30 | -0.0 | |
29/07/2024 |
17.86
|
1,868,900 | 17.95 | 18.03 | 17.86 | 0 | 11,700 | -0.2 | |
26/07/2024 |
17.86
|
1,464,000 | 17.86 | 17.95 | 17.78 | 0 | 100 | -0.0 | |
25/07/2024 |
17.78
|
2,790,100 | 17.95 | 17.99 | 17.78 | 0 | 0 | 0 | |
24/07/2024 |
17.95
|
3,426,700 | 18.03 | 18.12 | 17.82 | 0 | 0 | 0 | |
23/07/2024 |
18.03
|
3,948,000 | 18.33 | 18.38 | 18.03 | 0 | 300 | -0.0 | |
22/07/2024 |
18.25
|
5,098,600 | 18.33 | 18.63 | 18.16 | 0 | 0 | 0 | |
19/07/2024 |
18.33
|
4,828,200 | 18.42 | 18.68 | 18.29 | 0 | 2,400 | -0.1 | |
18/07/2024 |
18.42
|
3,563,500 | 18.50 | 18.68 | 18.33 | 0 | 5,994 | -0.1 | |
17/07/2024 |
18.46
|
8,679,900 | 18.33 | 18.97 | 18.29 | 0 | 17,100 | -0.4 | |
16/07/2024 |
18.21
|
3,172,800 | 18.21 | 18.50 | 18.21 | 0 | 100 | -0.0 | |
15/07/2024 |
18.21
|
1,465,100 | 18.25 | 18.33 | 18.12 | 0 | 3,162 | -0.1 | |
12/07/2024 |
18.21
|
1,453,100 | 18.21 | 18.33 | 18.16 | 0 | 0 | 0 | |
11/07/2024 |
18.21
|
2,654,700 | 18.38 | 18.42 | 18.21 | 0 | 0 | 0 | |
10/07/2024 |
18.25
|
3,291,800 | 18.33 | 18.50 | 18.25 | 0 | 52,300 | -1.1 | |
09/07/2024 |
18.29
|
4,017,200 | 18.25 | 18.38 | 18.16 | 0 | 2,600 | -0.1 | |
08/07/2024 |
18.21
|
2,197,500 | 18.12 | 18.29 | 18.08 | 0 | 100 | -0.0 | |
05/07/2024 |
18.12
|
2,937,800 | 18.16 | 18.16 | 17.95 | 0 | 0 | 0 | |
04/07/2024 |
18.16
|
2,950,500 | 18.21 | 18.38 | 18.08 | 0 | 17,600 | -0.4 | |
03/07/2024 |
18.25
|
2,533,700 | 18.33 | 18.38 | 18.21 | 0 | 23,100 | -0.5 | |
02/07/2024 |
18.29
|
2,316,500 | 18.12 | 18.38 | 18.12 | 0 | 185,100 | -4.0 | |
01/07/2024 |
18.12
|
2,130,300 | 17.86 | 18.12 | 17.86 | 0 | 0 | 0 | |
28/06/2024 |
17.95
|
2,780,600 | 18.16 | 18.16 | 17.95 | 2,510 | 0 | 0.1 | |
27/06/2024 |
18.08
|
3,009,100 | 18.12 | 18.25 | 18.03 | 7,400 | 1,300 | 0.1 | |
26/06/2024 |
18.16
|
2,587,600 | 18.25 | 18.33 | 18.08 | 16,540 | 0 | 0.4 | |
25/06/2024 |
18.21
|
3,238,000 | 18.38 | 18.38 | 18.08 | 7,200 | 2,510 | 0.1 | |
24/06/2024 |
18.21
|
7,871,800 | 18.55 | 18.63 | 18.21 | 0 | 8,700 | -0.2 | |
21/06/2024 |
18.63
|
3,604,200 | 18.80 | 18.80 | 18.63 | 87 | 16,500 | -0.4 | |
20/06/2024 |
18.80
|
3,562,700 | 18.80 | 18.89 | 18.68 | 0 | 7,240 | -0.2 | |
19/06/2024 |
18.80
|
4,359,900 | 19.02 | 19.02 | 18.72 | 35,000 | 0 | 0.8 | |
18/06/2024 |
18.85
|
3,475,900 | 18.93 | 19.06 | 18.85 | 0 | 87 | -0.0 | |
17/06/2024 |
18.85
|
7,547,600 | 19.15 | 19.23 | 18.85 | 21 | 44,500 | -1.0 | |
14/06/2024 |
19.23
|
6,670,000 | 19.70 | 19.70 | 19.23 | 10,323 | 35,000 | -0.6 | |
13/06/2024 |
19.57
|
7,715,200 | 19.66 | 19.74 | 19.49 | 0 | 0 | 0 | |
12/06/2024 |
19.62
|
5,256,100 | 19.53 | 19.66 | 19.36 | 0 | 0 | 0 | |
11/06/2024 |
19.57
|
8,505,900 | 19.32 | 19.79 | 19.32 | 0 | 10,344 | -0.2 | |
10/06/2024 |
19.27
|
5,269,600 | 19.15 | 19.27 | 18.97 | 0 | 0 | 0 | |
07/06/2024 |
19.15
|
2,831,200 | 19.32 | 19.36 | 19.06 | 0 | 0 | 0 | |
06/06/2024 |
19.15
|
3,668,300 | 19.32 | 19.32 | 19.06 | 5,800 | 2,400 | 0.1 | |
05/06/2024 |
19.15
|
7,851,800 | 19.23 | 19.49 | 19.15 | 142,689 | 100 | 3.2 | |
04/06/2024 |
19.15
|
3,476,400 | 19.15 | 19.23 | 19.02 | 479,000 | 0 | 10.7 | |
03/06/2024 |
19.06
|
4,751,200 | 18.68 | 19.19 | 18.68 | 100 | 5,800 | -0.1 | |
31/05/2024 |
18.59
|
3,128,800 | 18.80 | 18.80 | 18.59 | 159,500 | 300,000 | -3.1 | |
30/05/2024 |
18.80
|
5,831,900 | 18.68 | 18.80 | 18.46 | 0 | 479,089 | -10.4 | |
29/05/2024 |
18.72
|
5,539,200 | 19.10 | 19.19 | 18.72 | 225,300 | 100 | 5.0 | |
28/05/2024 |
19.06
|
4,019,500 | 19.06 | 19.06 | 18.80 | 297,700 | 2,100 | 6.5 | |
27/05/2024 |
18.80
|
3,449,500 | 18.85 | 18.93 | 18.68 | 90,424 | 0 | 2.0 | |
24/05/2024 |
18.80
|
14,934,200 | 18.80 | 19.40 | 18.63 | 14,058 | 225,300 | -4.7 | |
23/05/2024 |
19.02
|
3,620,300 | 18.89 | 19.02 | 18.80 | 200,000 | 497,700 | -6.6 | |
22/05/2024 |
18.97
|
6,625,300 | 19.32 | 19.44 | 18.97 | 0 | 50,453 | -1.1 | |
21/05/2024 |
19.32
|
7,287,600 | 19.36 | 19.36 | 18.97 | 122,000 | 54,029 | 1.5 | |
20/05/2024 |
19.23
|
7,439,300 | 19.32 | 19.36 | 19.15 | 302,220 | 9 | 6.8 | |
17/05/2024 |
19.06
|
4,327,200 | 19.06 | 19.15 | 18.97 | 486,000 | 0 | 10.8 | |
16/05/2024 |
19.06
|
9,175,800 | 18.97 | 19.10 | 18.89 | 342,000 | 122,000 | 4.9 | |
15/05/2024 |
18.68
|
3,361,300 | 18.85 | 18.85 | 18.59 | 569,000 | 652,220 | -1.8 | |
14/05/2024 |
18.59
|
6,938,100 | 18.46 | 18.97 | 18.29 | 290,000 | 486,000 | -4.4 | |
13/05/2024 |
18.25
|
3,635,100 | 18.42 | 18.50 | 18.21 | 0 | 342,000 | -7.3 | |
10/05/2024 |
18.42
|
2,714,000 | 18.46 | 18.46 | 18.33 | 0 | 212,000 | -4.6 | |
09/05/2024 |
18.46
|
3,079,500 | 18.46 | 18.59 | 18.29 | 37,584 | 327,584 | -6.2 | |
08/05/2024 |
18.42
|
4,433,900 | 18.38 | 18.50 | 18.25 | 0 | 0 | 0 | |
07/05/2024 |
18.55
|
2,608,500 | 18.68 | 18.72 | 18.42 | 36,000 | 45 | 0.8 | |
06/05/2024 |
18.55
|
4,440,600 | 18.29 | 18.59 | 18.25 | 0 | 0 | 0 | |
03/05/2024 |
18.12
|
5,626,600 | 18.38 | 18.59 | 18.12 | 0 | 0 | 0 | |
02/05/2024 |
18.29
|
3,169,100 | 17.99 | 18.33 | 17.95 | 8,800 | 36,000 | -0.6 | |
26/04/2024 |
18.03
|
2,906,500 | 17.86 | 18.21 | 17.86 | 0 | 0 | 0 |