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) |
-0.40 | -1% | 7,017,300 | 116,503 | 4.6 |
39.50
40.10
39.50
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.50
|
3 tháng
(2024-06-21) |
0.70 | 1.80% | 21,115,400 | 56,301 | 2.4 |
38.80
40.10
39.50
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.50
|
12 tháng
(2023-09-25) |
0.20 | 0.51% | 86,526,000 | -1,101,392 | -39.2 |
37
40.25
39.50
|
24 tháng
(2022-09-30) |
3.85 | 10.80% | 174,573,000 | -610,336 | -19.7 |
35
40.25
39.50
|
36 tháng
(2021-10-05) |
8.10 | 25.80% | 261,099,400 | -953,087 | -34.6 |
31.25
40.25
39.50
|
60 tháng
(2019-10-16) |
19.81 | 100.60% | 434,288,310 | -744,067 | -27.1 |
19.62
40.25
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
24.65
|
238,700 | 24.60 | 24.90 | 24.30 | 0 | 2,400 | -0.1 | |
05/02/2021 |
24.60
|
340,800 | 24.60 | 24.70 | 24.20 | 0 | 5,200 | -0.1 | |
04/02/2021 |
24.60
|
327,400 | 24.50 | 24.60 | 24.15 | 0 | 58,500 | -1.4 | |
03/02/2021 |
24.50
|
628,500 | 24.35 | 24.50 | 24.30 | 8,100 | 0 | 0.2 | |
02/02/2021 |
24.35
|
604,100 | 24.25 | 24.35 | 24.15 | 1,200 | 0 | 0.0 | |
01/02/2021 |
24.25
|
662,400 | 24.25 | 24.40 | 24.15 | 1,800 | 2,800 | -0.0 | |
29/01/2021 |
24.25
|
267,100 | 24 | 24.25 | 23.45 | 5,000 | 100 | 0.1 | |
28/01/2021 |
24
|
332,900 | 24.45 | 24.45 | 23 | 2,100 | 600 | 0.0 | |
27/01/2021 |
24.45
|
247,600 | 24.50 | 24.50 | 24.25 | 0 | 400 | -0.0 | |
26/01/2021 |
24.50
|
419,800 | 24.50 | 24.80 | 24.45 | 11,800 | 0 | 0.3 | |
25/01/2021 |
24.50
|
371,000 | 24.50 | 24.50 | 24.30 | 5,300 | 0 | 0.1 | |
22/01/2021 |
24.50
|
303,000 | 24.50 | 24.85 | 24.30 | 9,900 | 0 | 0.2 | |
21/01/2021 |
24.50
|
308,000 | 24.20 | 25 | 24.20 | 1,900 | 0 | 0.0 | |
20/01/2021 |
24.20
|
278,800 | 24.55 | 24.55 | 24.15 | 0 | 5,800 | -0.1 | |
19/01/2021 |
24.55
|
327,600 | 24.55 | 24.70 | 24.20 | 7,700 | 0 | 0.2 | |
18/01/2021 |
24.55
|
932,800 | 24.50 | 24.65 | 24.20 | 5,300 | 0 | 0.1 | |
15/01/2021 |
24.50
|
667,500 | 24.50 | 24.50 | 24.15 | 6,500 | 0 | 0.2 | |
14/01/2021 |
24.50
|
334,000 | 24.50 | 24.50 | 24.20 | 900 | 0 | 0.0 | |
13/01/2021 |
24.50
|
510,400 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
12/01/2021 |
24.50
|
471,500 | 24.50 | 24.50 | 24.25 | 0 | 2,500 | -0.1 | |
11/01/2021 |
24.50
|
380,100 | 24.50 | 24.65 | 24.10 | 0 | 2,400 | -0.1 | |
08/01/2021 |
24.50
|
245,100 | 24.50 | 24.50 | 23.90 | 0 | 25,400 | -0.6 | |
07/01/2021 |
24.50
|
270,300 | 24.60 | 24.60 | 24 | 0 | 4,700 | -0.1 | |
06/01/2021 |
24.60
|
185,800 | 24.30 | 24.65 | 23.95 | 0 | 4,200 | -0.1 | |
05/01/2021 |
24.30
|
564,100 | 24.40 | 24.75 | 24.30 | 0 | 200 | -0.0 | |
04/01/2021 |
24.40
|
577,400 | 24.30 | 24.85 | 24.30 | 500 | 0 | 0.0 | |
31/12/2020 |
24.30
|
218,030 | 24 | 24.40 | 23.40 | 3,190 | 0 | 0.1 | |
30/12/2020 |
24
|
294,820 | 24.25 | 24.75 | 24 | 0 | 0 | 0 | |
29/12/2020 |
24.25
|
85,180 | 24.45 | 24.45 | 24 | 0 | 8,140 | -0.2 | |
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56) | |||||||||
28/12/2020 |
24.45
|
242,860 | 23.70 | 24.95 | 22.50 | 0 | 8,440 | -0.2 | |
25/12/2020 |
23.70
|
252,590 | 22.24 | 23.70 | 21.51 | 0 | 2,830 | -0.1 | |
24/12/2020 |
22.24
|
32,040 | 21.51 | 22.24 | 21.19 | 90 | 6,860 | -0.2 | |
23/12/2020 |
21.51
|
432,840 | 22.54 | 22.90 | 21.51 | 0 | 1,810 | -0.1 | |
22/12/2020 |
22.54
|
103,640 | 23.74 | 23.74 | 22.24 | 0 | 3,690 | -0.1 | |
21/12/2020 |
23.74
|
249,980 | 25.53 | 26.25 | 23.74 | 1,000 | 710 | 0.0 | |
18/12/2020 |
25.53
|
148,280 | 24.07 | 25.74 | 24.07 | 0 | 3,560 | -0.1 | |
17/12/2020 |
24.07
|
140,840 | 22.50 | 24.07 | 22.50 | 19,110 | 2,300 | 0.6 | |
16/12/2020 |
22.50
|
211,800 | 22.17 | 22.50 | 22.10 | 0 | 0 | 0 | |
15/12/2020 |
22.17
|
174,270 | 22.02 | 22.46 | 21.95 | 0 | 790 | -0.0 | |
14/12/2020 |
22.02
|
173,360 | 21.84 | 22.32 | 21.59 | 0 | 7,490 | -0.2 | |
11/12/2020 |
21.84
|
130,190 | 22.13 | 22.13 | 21.51 | 0 | 13,980 | -0.4 | |
10/12/2020 |
22.13
|
493,580 | 22.75 | 24.29 | 21.51 | 7,310 | 7,000 | 0.0 | |
09/12/2020 |
22.75
|
201,770 | 22.17 | 22.83 | 22.17 | 250 | 0 | 0.0 | |
08/12/2020 |
22.17
|
137,310 | 22.10 | 22.50 | 22.13 | 190 | 0 | 0.0 | |
07/12/2020 |
22.10
|
625,120 | 22.13 | 23.26 | 21.95 | 1,140 | 1,610 | -0.0 | |
04/12/2020 |
22.13
|
376,860 | 22.10 | 22.32 | 21.77 | 0 | 7,810 | -0.2 | |
03/12/2020 |
22.10
|
209,920 | 22.21 | 22.32 | 22.06 | 0 | 1,190 | -0.0 | |
02/12/2020 |
22.21
|
201,770 | 22.21 | 22.21 | 21.92 | 0 | 12,340 | -0.4 | |
01/12/2020 |
22.21
|
176,350 | 22.17 | 22.24 | 21.51 | 0 | 2,380 | -0.1 | |
30/11/2020 |
22.17
|
227,190 | 22.24 | 22.39 | 21.95 | 0 | 4,680 | -0.1 | |
27/11/2020 |
22.24
|
89,260 | 22.02 | 22.50 | 21.51 | 400 | 5,520 | -0.2 | |
26/11/2020 |
22.02
|
252,160 | 21.88 | 22.02 | 21.66 | 0 | 12,640 | -0.4 | |
25/11/2020 |
21.88
|
309,850 | 22.46 | 22.46 | 21.59 | 0 | 1,080 | -0.0 | |
24/11/2020 |
22.46
|
241,030 | 22.10 | 22.61 | 21.37 | 0 | 9,570 | -0.3 | |
23/11/2020 |
22.10
|
232,460 | 22.10 | 22.10 | 21.15 | 0 | 9,400 | -0.3 | |
20/11/2020 |
22.10
|
266,640 | 22.17 | 22.17 | 21.08 | 0 | 10,570 | -0.3 | |
19/11/2020 |
22.17
|
223,400 | 22.02 | 22.17 | 20.82 | 0 | 12,550 | -0.4 | |
18/11/2020 |
22.02
|
164,780 | 22.02 | 22.02 | 20.49 | 1,500 | 41,150 | -1.1 | |
17/11/2020 |
22.02
|
458,810 | 21.59 | 22.02 | 20.71 | 0 | 12,700 | -0.4 | |
16/11/2020 |
21.59
|
272,050 | 20.24 | 21.59 | 20.24 | 500 | 15,340 | -0.4 | |
13/11/2020 |
20.24
|
607,610 | 21.08 | 21.99 | 19.98 | 0 | 15,390 | -0.4 | |
12/11/2020 |
21.08
|
441,460 | 21.30 | 21.59 | 19.98 | 0 | 19,400 | -0.5 | |
11/11/2020 |
21.30
|
821,110 | 22.39 | 22.54 | 21.15 | 0 | 5,930 | -0.2 | |
10/11/2020 |
22.39
|
481,090 | 22.32 | 22.90 | 21.73 | 0 | 2,550 | -0.1 | |
09/11/2020 |
22.32
|
300,940 | 23.08 | 23.34 | 22.24 | 0 | 28,440 | -0.9 | |
06/11/2020 |
23.08
|
249,350 | 22.94 | 24.03 | 22.24 | 0 | 2,960 | -0.1 | |
05/11/2020 |
22.94
|
398,190 | 23.56 | 23.67 | 22.61 | 1,000 | 2,850 | -0.1 | |
04/11/2020 |
23.56
|
116,060 | 23.74 | 23.78 | 23.12 | 150 | 8,800 | -0.3 | |
03/11/2020 |
23.74
|
239,320 | 23.48 | 23.85 | 23.26 | 0 | 2,050 | -0.1 | |
02/11/2020 |
23.48
|
157,310 | 23.37 | 23.48 | 22.24 | 1,680 | 0 | 0.1 | |
30/10/2020 |
23.37
|
575,070 | 24.07 | 24.07 | 23.19 | 0 | 19,450 | -0.6 | |
29/10/2020 |
24.07
|
578,440 | 24.65 | 24.65 | 24.07 | 0 | 6,160 | -0.2 | |
28/10/2020 |
24.65
|
586,820 | 25.16 | 25.16 | 24.50 | 0 | 6,020 | -0.2 | |
27/10/2020 |
25.16
|
435,370 | 25.38 | 25.45 | 25.09 | 0 | 0 | 0 | |
26/10/2020 |
25.38
|
484,540 | 25.09 | 25.53 | 25.23 | 20,850 | 0 | 0.7 | |
23/10/2020 |
25.09
|
481,150 | 24.72 | 25.23 | 24.58 | 21,810 | 700 | 0.7 | |
22/10/2020 |
24.72
|
491,000 | 24.65 | 24.87 | 24.43 | 0 | 0 | 0 | |
21/10/2020 |
24.65
|
494,810 | 24.43 | 24.94 | 24.43 | 0 | 0 | 0 | |
20/10/2020 |
24.43
|
398,990 | 24.50 | 24.58 | 23.92 | 0 | 0 | 0 | |
19/10/2020 |
24.50
|
525,640 | 24.58 | 24.87 | 24.43 | 0 | 0 | 0 | |
16/10/2020 |
24.58
|
551,700 | 24.29 | 24.72 | 24.07 | 10,250 | 800 | 0.3 | |
15/10/2020 |
24.29
|
533,010 | 24.07 | 24.43 | 23.92 | 12,610 | 0 | 0.4 | |
14/10/2020 |
24.07
|
1,061,380 | 23.78 | 24.14 | 23.26 | 5,990 | 0 | 0.2 | |
13/10/2020 |
23.78
|
636,160 | 24.07 | 24.29 | 23.63 | 0 | 0 | 0 | |
12/10/2020 |
24.07
|
738,870 | 23.70 | 24.21 | 23.92 | 16,500 | 0 | 0.5 | |
09/10/2020 |
23.70
|
840,780 | 23.56 | 23.85 | 23.05 | 0 | 0 | 0 | |
08/10/2020 |
23.56
|
649,770 | 23.78 | 24.07 | 23.26 | 0 | 0 | 0 | |
07/10/2020 |
23.78
|
765,780 | 23.34 | 23.92 | 22.90 | 0 | 0 | 0 | |
06/10/2020 |
23.34
|
651,230 | 23.41 | 23.85 | 23.05 | 4,330 | 0 | 0.1 | |
05/10/2020 |
23.41
|
693,840 | 23.05 | 23.56 | 22.68 | 0 | 0 | 0 | |
02/10/2020 |
23.05
|
684,600 | 22.90 | 23.12 | 22.75 | 0 | 0 | 0 | |
01/10/2020 |
22.90
|
624,810 | 22.54 | 22.97 | 22.39 | 0 | 0 | 0 | |
30/09/2020 |
22.54
|
282,640 | 22.24 | 22.61 | 22.10 | 0 | 7,260 | -0.2 | |
29/09/2020 |
22.24
|
848,980 | 22.24 | 22.54 | 22.02 | 0 | 23,460 | -0.7 | |
28/09/2020 |
22.24
|
247,530 | 22.46 | 22.54 | 22.17 | 0 | 7,140 | -0.2 | |
25/09/2020 |
22.46
|
415,080 | 22.75 | 22.90 | 22.39 | 0 | 12,700 | -0.4 | |
24/09/2020 |
22.75
|
542,950 | 23.12 | 23.12 | 22.61 | 0 | 0 | 0 | |
23/09/2020 |
23.12
|
481,610 | 23.05 | 23.26 | 22.90 | 0 | 0 | 0 | |
22/09/2020 |
23.05
|
804,350 | 23.26 | 23.56 | 22.97 | 0 | 0 | 0 | |
21/09/2020 |
23.26
|
637,940 | 22.97 | 23.45 | 23.05 | 0 | 0 | 0 |