Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
21.27
|
103,420 | 21.06 | 21.30 | 21.01 | 32,190 | 0 | 1.3 | |
28/11/2019 |
21.06
|
114,170 | 21.17 | 21.17 | 20.90 | 16,480 | 2,300 | 0.6 | |
27/11/2019 |
21.17
|
152,830 | 21.14 | 21.30 | 20.95 | 5,240 | 2,800 | 0.1 | |
26/11/2019 |
21.14
|
278,160 | 21.17 | 21.33 | 21.01 | 28,980 | 910 | 1.1 | |
25/11/2019 |
21.17
|
133,740 | 21.06 | 21.38 | 20.63 | 427,220 | 3,350 | 16.8 | |
22/11/2019 |
21.06
|
133,490 | 21.30 | 21.43 | 20.95 | 213,700 | 6,020 | 8.3 | |
21/11/2019 |
21.30
|
270,370 | 21.30 | 21.59 | 21.11 | 7,150 | 11,920 | -0.2 | |
20/11/2019 |
21.30
|
282,070 | 20.55 | 21.43 | 20.63 | 324,240 | 182,910 | 5.6 | |
19/11/2019 |
20.55
|
176,810 | 20.74 | 21.17 | 20.55 | 4,940 | 5,010 | -0.0 | |
18/11/2019 |
20.74
|
157,100 | 20.79 | 20.90 | 20.47 | 8,260 | 0 | 0.3 | |
15/11/2019 |
20.79
|
80,600 | 20.63 | 21.01 | 20.44 | 183,140 | 180,010 | 0.1 | |
14/11/2019 |
20.63
|
249,020 | 21.35 | 21.35 | 20.63 | 28,080 | 30,010 | -0.1 | |
13/11/2019 |
21.35
|
165,970 | 21.33 | 21.43 | 20.90 | 28,430 | 2,180 | 1.0 | |
12/11/2019 |
21.33
|
297,840 | 21.01 | 21.41 | 20.90 | 63,330 | 43,100 | 0.8 | |
11/11/2019 |
21.01
|
185,570 | 20.90 | 21.11 | 20.09 | 9,020 | 20,000 | -0.4 | |
08/11/2019 |
20.90
|
298,340 | 20.15 | 20.90 | 19.93 | 44,710 | 30 | 1.7 | |
07/11/2019 |
20.15
|
114,890 | 20.36 | 20.36 | 19.99 | 1,430 | 1,130 | 0.0 | |
06/11/2019 |
20.36
|
96,390 | 20.31 | 20.39 | 20.15 | 28,910 | 0 | 1.1 | |
05/11/2019 |
20.31
|
94,350 | 20.55 | 20.55 | 20.23 | 27,750 | 0 | 1.1 | |
04/11/2019 |
20.55
|
346,490 | 20.20 | 20.60 | 20.23 | 34,420 | 2,250 | 1.2 | |
01/11/2019 |
20.20
|
270,790 | 19.50 | 20.26 | 19.50 | 17,570 | 0 | 0.7 | |
31/10/2019 |
19.50
|
231,420 | 18.94 | 19.50 | 19.02 | 12,580 | 0 | 0.5 | |
30/10/2019 |
18.94
|
108,590 | 18.92 | 19.02 | 18.81 | 25,200 | 0 | 0.9 | |
29/10/2019 |
18.92
|
132,800 | 18.97 | 19.02 | 18.86 | 0 | 0 | 0 | |
28/10/2019 |
18.97
|
135,340 | 18.75 | 19.08 | 18.75 | 1,870 | 17,390 | -0.5 | |
25/10/2019 |
18.75
|
100,790 | 18.65 | 18.92 | 18.59 | 0 | 15,010 | -0.5 | |
24/10/2019 |
18.65
|
162,110 | 18.70 | 18.70 | 18.54 | 0 | 0 | 0 | |
23/10/2019 |
18.70
|
115,630 | 18.59 | 18.73 | 18.54 | 30,000 | 1,620 | 1.0 | |
22/10/2019 |
18.59
|
98,060 | 18.65 | 18.75 | 18.54 | 30,000 | 0 | 1.0 | |
21/10/2019 |
18.65
|
107,560 | 18.75 | 18.92 | 18.59 | 0 | 0 | 0 | |
18/10/2019 |
18.75
|
66,820 | 18.70 | 18.81 | 18.59 | 30,000 | 5,000 | 0.9 | |
17/10/2019 |
18.70
|
91,640 | 18.75 | 18.81 | 18.62 | 40,080 | 2,070 | 1.3 | |
16/10/2019 |
18.75
|
117,470 | 18.75 | 18.86 | 18.65 | 70,000 | 0 | 2.5 | |
15/10/2019 |
18.75
|
93,850 | 18.70 | 19.18 | 18.59 | 200 | 0 | 0.0 | |
14/10/2019 |
18.70
|
60,930 | 18.84 | 18.89 | 18.57 | 0 | 0 | 0 | |
11/10/2019 |
18.84
|
53,060 | 18.54 | 18.86 | 18.38 | 0 | 0 | 0 | |
10/10/2019 |
18.54
|
132,320 | 18.70 | 18.97 | 18.54 | 0 | 0 | 0 | |
09/10/2019 |
18.70
|
111,760 | 18.22 | 18.86 | 18.06 | 0 | 0 | 0 | |
08/10/2019 |
18.22
|
90,380 | 18.38 | 18.54 | 18.17 | 0 | 0 | 0 | |
07/10/2019 |
18.38
|
155,720 | 18.59 | 18.59 | 18.25 | 0 | 0 | 0 | |
04/10/2019 |
18.59
|
92,000 | 18.54 | 18.94 | 18.41 | 0 | 280 | -0.0 | |
03/10/2019 |
18.54
|
61,720 | 18.38 | 18.54 | 18.22 | 0 | 0 | 0 | |
02/10/2019 |
18.38
|
61,010 | 18.35 | 18.41 | 18.17 | 4,000 | 0 | 0.1 | |
01/10/2019 |
18.35
|
115,350 | 18.00 | 18.54 | 18.03 | 0 | 0 | 0 | |
30/09/2019 |
18.00
|
103,420 | 18.27 | 18.27 | 17.95 | 7,400 | 0 | 0.2 | |
27/09/2019 |
18.27
|
100,120 | 18.54 | 18.54 | 18.17 | 4,050 | 400 | 0.1 | |
26/09/2019 |
18.54
|
123,680 | 18.81 | 18.86 | 18.33 | 30,000 | 300 | 1.0 | |
25/09/2019 |
18.81
|
226,370 | 18.97 | 19.24 | 18.73 | 400 | 3,600 | -0.1 | |
24/09/2019 |
18.97
|
226,590 | 18.75 | 19.13 | 18.65 | 0 | 0 | 0 | |
23/09/2019 |
18.75
|
49,430 | 18.65 | 18.75 | 18.22 | 0 | 0 | 0 | |
20/09/2019 |
18.65
|
108,950 | 18.62 | 19.02 | 18.59 | 4,000 | 0 | 0.1 | |
19/09/2019 |
18.62
|
68,030 | 18.33 | 18.70 | 18.33 | 350 | 0 | 0.0 | |
18/09/2019 |
18.33
|
97,480 | 17.90 | 18.33 | 17.84 | 38,050 | 0 | 1.3 | |
17/09/2019 |
17.90
|
81,450 | 17.84 | 18.00 | 17.68 | 26,000 | 0 | 0.9 | |
16/09/2019 |
17.84
|
80,640 | 18.00 | 18.22 | 17.68 | 6,470 | 0 | 0.2 | |
13/09/2019 |
18.00
|
104,810 | 18.17 | 18.49 | 17.84 | 35,050 | 0 | 1.2 | |
12/09/2019 |
18.17
|
298,700 | 17.74 | 18.17 | 17.55 | 92,000 | 0 | 3.1 | |
11/09/2019 |
17.74
|
273,060 | 17.68 | 17.79 | 17.50 | 382,094 | 251,494 | 4.3 | |
10/09/2019 |
17.68
|
196,680 | 17.12 | 17.84 | 17.15 | 143,000 | 0 | 4.7 | |
09/09/2019 |
17.12
|
74,700 | 16.61 | 17.15 | 16.34 | 64,000 | 0 | 2.0 | |
06/09/2019 |
16.61
|
46,640 | 16.40 | 16.75 | 16.40 | 0 | 0 | 0 | |
05/09/2019 |
16.40
|
69,060 | 16.34 | 16.61 | 16.34 | 0 | 0 | 0 | |
04/09/2019 |
16.34
|
29,500 | 16.45 | 16.88 | 16.34 | 0 | 0 | 0 | |
03/09/2019 |
16.45
|
65,350 | 17.12 | 17.12 | 16.42 | 0 | 19,880 | -0.6 | |
30/08/2019 |
17.12
|
41,270 | 16.56 | 17.15 | 16.24 | 30,000 | 11,980 | 0.6 | |
29/08/2019 |
16.56
|
27,450 | 16.56 | 16.56 | 16.08 | 0 | 9,740 | -0.3 | |
28/08/2019 |
16.56
|
72,560 | 17.15 | 17.15 | 16.50 | 0 | 0 | 0 | |
27/08/2019 |
17.15
|
145,820 | 17.15 | 17.15 | 16.34 | 0 | 0 | 0 | |
26/08/2019 |
17.15
|
54,050 | 17.36 | 17.36 | 16.34 | 50 | 0 | 0.0 | |
23/08/2019 |
17.36
|
62,520 | 17.42 | 17.42 | 17.15 | 0 | 0 | 0 | |
22/08/2019 |
17.42
|
38,730 | 17.66 | 17.66 | 17.15 | 0 | 0 | 0 | |
21/08/2019 |
17.66
|
22,820 | 17.04 | 17.66 | 17.04 | 0 | 0 | 0 | |
20/08/2019 |
17.04
|
34,320 | 17.15 | 17.15 | 16.72 | 10 | 10,000 | -0.3 | |
19/08/2019 |
17.15
|
134,330 | 17.15 | 17.15 | 16.08 | 3,000 | 0 | 0.1 | |
16/08/2019 |
17.15
|
38,710 | 17.42 | 17.58 | 16.88 | 50 | 0 | 0.0 | |
15/08/2019 |
17.42
|
14,730 | 17.42 | 17.42 | 17.15 | 0 | 0 | 0 | |
14/08/2019 |
17.42
|
132,090 | 17.90 | 18.22 | 17.42 | 6,900 | 30,240 | -0.8 | |
13/08/2019 |
17.90
|
92,140 | 17.95 | 18.17 | 17.20 | 3,500 | 28,760 | -0.8 | |
12/08/2019 |
17.95
|
115,160 | 18.62 | 18.62 | 17.76 | 3,000 | 22,000 | -0.6 | |
09/08/2019 |
18.62
|
156,010 | 18.62 | 18.62 | 18.06 | 6,000 | 68,490 | -2.1 | |
08/08/2019 |
18.62
|
96,410 | 18.70 | 18.70 | 18.27 | 0 | 11,720 | -0.4 | |
07/08/2019 |
18.70
|
88,700 | 18.70 | 18.75 | 18.22 | 1,030 | 27,990 | -0.9 | |
06/08/2019 |
18.70
|
158,360 | 18.97 | 18.97 | 18.49 | 3,800 | 49,700 | -1.6 | |
05/08/2019 |
18.97
|
139,260 | 19.10 | 19.10 | 18.54 | 0 | 0 | 0 | |
02/08/2019 |
19.10
|
7,230 | 19.21 | 19.21 | 18.84 | 0 | 0 | 0 | |
01/08/2019 |
19.21
|
21,420 | 19.29 | 19.50 | 18.92 | 0 | 0 | 0 | |
31/07/2019 |
19.29
|
43,740 | 18.75 | 19.29 | 18.75 | 0 | 30 | -0.0 | |
30/07/2019 |
18.75
|
44,070 | 18.75 | 18.92 | 18.65 | 0 | 0 | 0 | |
29/07/2019 |
18.75
|
56,750 | 18.75 | 18.81 | 18.49 | 600 | 0 | 0.0 | |
26/07/2019 |
18.75
|
92,660 | 18.75 | 18.84 | 18.54 | 0 | 0 | 0 | |
25/07/2019 |
18.75
|
125,870 | 18.38 | 19.02 | 18.35 | 200 | 0 | 0.0 | |
24/07/2019 |
18.38
|
184,240 | 18.70 | 18.70 | 18.33 | 10,050 | 6,930 | 0.1 | |
23/07/2019 |
18.70
|
177,890 | 18.86 | 18.89 | 18.65 | 800 | 21,500 | -0.7 | |
22/07/2019 |
18.86
|
93,740 | 19.56 | 19.56 | 18.75 | 0 | 0 | 0 | |
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
19/07/2019 |
19.56
|
129,690 | 19.45 | 19.67 | 18.51 | 0 | 0 | 0 | |
18/07/2019 |
19.45
|
126,770 | 19.56 | 19.76 | 19.42 | 2,000 | 0 | 0.1 | |
17/07/2019 |
19.56
|
307,690 | 19.63 | 19.63 | 19.47 | 2,050 | 0 | 0.1 | |
16/07/2019 |
19.63
|
96,010 | 19.63 | 19.69 | 19.56 | 0 | 0 | 0 | |
15/07/2019 |
19.63
|
177,840 | 19.63 | 19.69 | 19.51 | 0 | 0 | 0 | |
12/07/2019 |
19.63
|
208,900 | 19.69 | 19.74 | 19.47 | 0 | 0 | 0 |