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) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
53.37
|
377,000 | 52.35 | 54.32 | 52.35 | 14,500 | 0 | 1.1 | |
04/02/2021 |
52.35
|
329,500 | 51.26 | 52.79 | 51.12 | 14,600 | 0 | 1.0 | |
03/02/2021 |
51.26
|
450,400 | 48.72 | 51.26 | 46.54 | 0 | 14,900 | -1.0 | |
02/02/2021 |
48.72
|
427,500 | 46.39 | 49.59 | 45.08 | 20,200 | 1,800 | 1.2 | |
01/02/2021 |
46.39
|
333,600 | 46.54 | 46.54 | 45.08 | 0 | 2,800 | -0.2 | |
29/01/2021 |
46.54
|
384,600 | 43.63 | 46.68 | 41.08 | 3,600 | 1,900 | 0.1 | |
28/01/2021 |
43.63
|
298,800 | 46.54 | 46.54 | 43.34 | 0 | 2,100 | -0.1 | |
27/01/2021 |
46.54
|
255,100 | 47.99 | 48.86 | 45.81 | 0 | 500 | -0.0 | |
26/01/2021 |
47.99
|
194,400 | 48.72 | 49.15 | 47.99 | 0 | 0 | 0 | |
25/01/2021 |
48.72
|
326,200 | 49.01 | 49.81 | 48.43 | 9,300 | 0 | 0.6 | |
22/01/2021 |
49.01
|
416,600 | 48.06 | 49.81 | 46.90 | 16,000 | 2,900 | 0.9 | |
21/01/2021 |
48.06
|
329,400 | 49.23 | 49.95 | 46.68 | 0 | 11,000 | -0.7 | |
20/01/2021 |
49.23
|
282,500 | 49.45 | 49.45 | 47.99 | 1,600 | 1,000 | 0.0 | |
19/01/2021 |
49.45
|
231,600 | 48.94 | 49.45 | 47.26 | 7,900 | 1,200 | 0.4 | |
18/01/2021 |
48.94
|
405,600 | 47.63 | 49.37 | 46.83 | 9,900 | 2,800 | 0.5 | |
15/01/2021 |
47.63
|
445,500 | 48.94 | 49.81 | 46.90 | 0 | 12,900 | -0.9 | |
14/01/2021 |
48.94
|
366,900 | 49.81 | 50.39 | 48.65 | 12,600 | 5,000 | 0.5 | |
13/01/2021 |
49.81
|
440,900 | 46.90 | 50.17 | 46.90 | 37,400 | 0 | 2.5 | |
12/01/2021 |
46.90
|
432,300 | 46.54 | 46.90 | 45.08 | 12,200 | 0 | 0.8 | |
11/01/2021 |
46.54
|
456,800 | 46.10 | 47.26 | 45.01 | 4,100 | 5,100 | -0.1 | |
08/01/2021 |
46.10
|
380,600 | 45.59 | 47.48 | 45.81 | 12,100 | 0 | 0.8 | |
07/01/2021 |
45.59
|
543,300 | 43.48 | 45.74 | 43.99 | 23,700 | 0 | 1.5 | |
06/01/2021 |
43.48
|
481,600 | 42.17 | 45.08 | 42.90 | 10,400 | 200 | 0.6 | |
05/01/2021 |
42.17
|
349,300 | 42.47 | 42.68 | 41.45 | 3,000 | 3,200 | -0.0 | |
04/01/2021 |
42.47
|
520,700 | 41.30 | 43.26 | 41.37 | 0 | 5,800 | -0.3 | |
31/12/2020 |
41.30
|
489,610 | 39.27 | 41.96 | 38.54 | 1,910 | 40 | 0.1 | |
30/12/2020 |
39.27
|
319,270 | 36.72 | 39.27 | 36.87 | 9,780 | 300 | 0.5 | |
29/12/2020 |
36.72
|
473,710 | 35.27 | 37.08 | 35.27 | 9,360 | 0 | 0.5 | |
28/12/2020 |
35.27
|
226,990 | 35.01 | 35.78 | 35.27 | 3,980 | 0 | 0.2 | |
25/12/2020 |
35.01
|
217,810 | 34.68 | 35.99 | 34.18 | 10,100 | 340 | 0.5 | |
24/12/2020 |
34.68
|
211,660 | 35.19 | 35.23 | 34.03 | 0 | 4,960 | -0.2 | |
23/12/2020 |
35.19
|
269,870 | 35.19 | 35.41 | 35.01 | 150 | 500 | -0.0 | |
22/12/2020 |
35.19
|
185,890 | 35.41 | 35.92 | 35.05 | 2,500 | 0 | 0.1 | |
21/12/2020 |
35.41
|
242,080 | 34.90 | 35.41 | 34.87 | 2,850 | 1,000 | 0.1 | |
18/12/2020 |
34.90
|
197,260 | 34.72 | 35.05 | 34.47 | 7,910 | 1,130 | 0.3 | |
17/12/2020 |
34.72
|
181,440 | 34.90 | 35.05 | 34.61 | 0 | 4,630 | -0.2 | |
16/12/2020 |
34.90
|
200,080 | 34.54 | 35.48 | 34.76 | 0 | 3,860 | -0.2 | |
15/12/2020 |
34.54
|
202,200 | 35.38 | 35.63 | 33.41 | 100 | 9,440 | -0.4 | |
14/12/2020 |
35.38
|
207,450 | 35.63 | 36.14 | 35.27 | 60 | 2,760 | -0.1 | |
11/12/2020 |
35.63
|
276,610 | 35.56 | 36.36 | 34.76 | 5,960 | 0 | 0.3 | |
10/12/2020 |
35.56
|
199,800 | 35.56 | 35.99 | 35.48 | 8,750 | 0 | 0.4 | |
09/12/2020 |
35.56
|
208,300 | 35.63 | 35.92 | 35.38 | 0 | 1,730 | -0.1 | |
08/12/2020 |
35.63
|
205,260 | 35.81 | 36.07 | 35.38 | 0 | 1,680 | -0.1 | |
07/12/2020 |
35.81
|
144,500 | 35.81 | 35.96 | 35.78 | 0 | 0 | 0 | |
04/12/2020 |
35.81
|
220,810 | 36.07 | 36.18 | 35.63 | 0 | 0 | 0 | |
03/12/2020 |
36.07
|
163,840 | 36.18 | 36.32 | 35.99 | 1,050 | 0 | 0.1 | |
02/12/2020 |
36.18
|
155,400 | 36.18 | 36.43 | 35.63 | 4,830 | 0 | 0.2 | |
01/12/2020 |
36.18
|
202,600 | 36.10 | 36.18 | 34.90 | 2,820 | 0 | 0.1 | |
30/11/2020 |
36.10
|
209,800 | 36.07 | 36.36 | 35.41 | 1,200 | 0 | 0.1 | |
27/11/2020 |
36.07
|
167,210 | 37.01 | 37.74 | 35.59 | 0 | 90 | -0.0 | |
26/11/2020 |
37.01
|
169,390 | 36.65 | 37.38 | 35.63 | 0 | 5,030 | -0.2 | |
25/11/2020 |
36.65
|
161,470 | 37.38 | 37.67 | 35.48 | 400 | 1,210 | -0.0 | |
24/11/2020 |
37.38
|
156,110 | 37.45 | 37.74 | 35.63 | 0 | 0 | 0 | |
23/11/2020 |
37.45
|
156,330 | 37.38 | 38.39 | 37.08 | 2,600 | 0 | 0.1 | |
20/11/2020 |
37.38
|
136,990 | 35.41 | 37.38 | 35.41 | 3,890 | 0 | 0.2 | |
19/11/2020 |
35.41
|
150,960 | 36.72 | 37.38 | 35.27 | 0 | 240 | -0.0 | |
18/11/2020 |
36.72
|
178,470 | 37.16 | 37.74 | 36.43 | 0 | 160 | -0.0 | |
17/11/2020 |
37.16
|
131,590 | 36.94 | 37.74 | 36.72 | 0 | 540 | -0.0 | |
16/11/2020 |
36.94
|
143,410 | 37.16 | 37.81 | 35.99 | 0 | 160 | -0.0 | |
13/11/2020 |
37.16
|
129,640 | 37.45 | 38.54 | 37.08 | 0 | 0 | 0 | |
12/11/2020 |
37.45
|
197,020 | 37.23 | 37.45 | 36.72 | 0 | 920 | -0.0 | |
11/11/2020 |
37.23
|
133,640 | 37.45 | 37.74 | 36.65 | 110 | 3,690 | -0.2 | |
10/11/2020 |
37.45
|
141,940 | 37.74 | 37.81 | 36.50 | 0 | 7,800 | -0.4 | |
09/11/2020 |
37.74
|
148,270 | 37.81 | 38.03 | 36.43 | 0 | 3,340 | -0.2 | |
06/11/2020 |
37.81
|
143,010 | 38.03 | 38.25 | 37.08 | 0 | 250 | -0.0 | |
05/11/2020 |
38.03
|
173,780 | 38.54 | 38.54 | 37.08 | 1,820 | 0 | 0.1 | |
04/11/2020 |
38.54
|
165,920 | 37.74 | 38.54 | 37.81 | 3,120 | 0 | 0.2 | |
03/11/2020 |
37.74
|
268,280 | 36.72 | 39.27 | 37.08 | 9,790 | 0 | 0.5 | |
02/11/2020: Quyền mua cổ phiếu: 861/50 Giá: 45 (Volume + 5.81%, Ratio=0.06) | |||||||||
02/11/2020 |
36.72
|
185,120 | 35.81 | 36.72 | 34.90 | 2,010 | 0 | 0.1 | |
30/10/2020 |
35.81
|
200,950 | 36.61 | 36.90 | 35.81 | 0 | 0 | 0 | |
29/10/2020 |
36.61
|
146,400 | 36.61 | 36.61 | 35.81 | 0 | 0 | 0 | |
28/10/2020 |
36.61
|
182,090 | 36.61 | 36.61 | 35.31 | 100 | 6,850 | -0.3 | |
27/10/2020 |
36.61
|
203,890 | 36.90 | 36.97 | 35.09 | 1,000 | 7,120 | -0.3 | |
26/10/2020 |
36.90
|
152,200 | 36.90 | 37.26 | 36.18 | 0 | 6,540 | -0.3 | |
23/10/2020 |
36.90
|
126,370 | 36.83 | 37.26 | 35.81 | 0 | 5,130 | -0.3 | |
22/10/2020 |
36.83
|
148,380 | 36.90 | 36.90 | 35.45 | 0 | 310 | -0.0 | |
21/10/2020 |
36.90
|
169,150 | 36.90 | 37.55 | 36.18 | 0 | 3,800 | -0.2 | |
20/10/2020 |
36.90
|
157,490 | 36.90 | 37.04 | 35.89 | 0 | 0 | 0 | |
19/10/2020 |
36.90
|
198,080 | 37.04 | 37.55 | 35.45 | 0 | 4,080 | -0.2 | |
16/10/2020 |
37.04
|
175,510 | 36.18 | 37.26 | 36.18 | 530 | 2,810 | -0.1 | |
15/10/2020 |
36.18
|
136,330 | 37.77 | 37.77 | 35.89 | 0 | 9,360 | -0.5 | |
14/10/2020 |
37.77
|
132,670 | 37.77 | 38.35 | 35.85 | 0 | 9,760 | -0.5 | |
13/10/2020 |
37.77
|
143,180 | 37.70 | 38.35 | 35.89 | 0 | 5,820 | -0.3 | |
12/10/2020 |
37.70
|
133,110 | 37.84 | 38.27 | 36.18 | 0 | 3,670 | -0.2 | |
09/10/2020 |
37.84
|
163,070 | 37.98 | 38.13 | 36.18 | 0 | 5,250 | -0.3 | |
08/10/2020 |
37.98
|
142,350 | 37.98 | 38.71 | 37.62 | 100 | 3,690 | -0.2 | |
07/10/2020 |
37.98
|
173,620 | 38.49 | 38.56 | 37.98 | 0 | 350 | -0.0 | |
06/10/2020 |
38.49
|
217,390 | 38.35 | 38.64 | 38.13 | 0 | 0 | 0 | |
05/10/2020 |
38.35
|
192,950 | 38.13 | 38.35 | 37.55 | 0 | 3,130 | -0.2 | |
02/10/2020 |
38.13
|
139,840 | 39.36 | 39.79 | 37.98 | 0 | 9,100 | -0.5 | |
01/10/2020 |
39.36
|
157,800 | 39.07 | 39.58 | 37.98 | 20 | 6,500 | -0.3 | |
30/09/2020 |
39.07
|
128,410 | 39.07 | 39.29 | 38.93 | 0 | 0 | 0 | |
29/09/2020 |
39.07
|
319,370 | 38.71 | 39.36 | 37.62 | 1,040 | 0 | 0.1 | |
28/09/2020 |
38.71
|
197,530 | 38.49 | 38.71 | 38.06 | 1,250 | 1,320 | -0.0 | |
25/09/2020 |
38.49
|
139,190 | 39.43 | 39.58 | 37.98 | 0 | 6,890 | -0.4 | |
24/09/2020 |
39.43
|
250,610 | 40.88 | 41.96 | 39.07 | 0 | 8,650 | -0.5 | |
23/09/2020 |
40.88
|
180,760 | 40.52 | 41.10 | 39.36 | 0 | 9,100 | -0.5 | |
22/09/2020 |
40.52
|
157,590 | 41.24 | 41.75 | 39.79 | 1,410 | 1,630 | -0.0 | |
21/09/2020 |
41.24
|
325,280 | 40.23 | 41.39 | 39.07 | 2,000 | 130 | 0.1 | |
18/09/2020 |
40.23
|
172,770 | 40.37 | 40.52 | 39.94 | 0 | 450 | -0.0 |