Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
9.50 | 4.58% | 718,809 | 2,368,240 | 445.9 |
207.50
223.10
219.50
|
2 tháng
(2024-09-23) |
20.17 | 10.25% | 2,744,986 | 2,069,977 | 385.0 |
195.80
223.10
219.50
|
3 tháng
(2024-08-26) |
25.90 | 13.55% | 4,000,265 | 2,167,491 | 406.1 |
188.33
223.10
219.50
|
6 tháng
(2024-05-27) |
55.76 | 34.59% | 14,954,978 | 4,233,594 | 850.9 |
161.24
223.10
219.50
|
12 tháng
(2023-11-28) |
146.20 | 206.50% | 25,137,609 | 2,862,654 | 648.0 |
70.80
223.10
219.50
|
24 tháng
(2022-12-05) |
152.05 | 234.12% | 31,758,386 | 4,838,986 | 797.6 |
51.94
223.10
219.50
|
36 tháng
(2021-12-08) |
119.24 | 121.97% | 34,995,353 | 5,454,286 | 836.7 |
51.94
223.10
219.50
|
60 tháng
(2019-12-19) |
161.65 | 292.02% | 50,289,554 | 9,661,488 | 1,223.8 |
41.52
223.10
219.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2018 |
59.37
|
44,475 | 59.69 | 59.69 | 59.05 | 100 | 0 | 0.0 | |
19/11/2018 |
59.69
|
43,767 | 59.50 | 59.69 | 58.73 | 18,900 | 0 | 1.8 | |
16/11/2018 |
59.50
|
40,426 | 58.10 | 59.69 | 57.90 | 17,600 | 0 | 1.6 | |
15/11/2018 |
58.10
|
21,230 | 57.46 | 58.73 | 56.82 | 20,600 | 0 | 1.9 | |
14/11/2018 |
57.46
|
43,849 | 57.46 | 57.46 | 57.14 | 39,200 | 0 | 3.5 | |
13/11/2018 |
57.46
|
14,807 | 56.18 | 57.46 | 55.54 | 6,300 | 0 | 0.6 | |
12/11/2018 |
56.18
|
26,607 | 54.90 | 56.18 | 54.90 | 24,400 | 0 | 2.1 | |
09/11/2018 |
54.90
|
2,076 | 55.54 | 55.54 | 54.90 | 0 | 0 | 0 | |
08/11/2018 |
55.54
|
3,061 | 54.90 | 55.54 | 54.90 | 2,000 | 0 | 0.2 | |
07/11/2018 |
54.90
|
6,286 | 54.90 | 55.09 | 53.95 | 0 | 0 | 0 | |
06/11/2018 |
54.90
|
13,610 | 54.26 | 55.22 | 54.39 | 0 | 0 | 0 | |
05/11/2018 |
54.26
|
11,326 | 54.26 | 56.82 | 54.26 | 0 | 0 | 0 | |
02/11/2018 |
54.26
|
136 | 53.63 | 54.26 | 54.26 | 0 | 0 | 0 | |
01/11/2018 |
53.63
|
4,265 | 53.95 | 54.26 | 53.63 | 0 | 0 | 0 | |
31/10/2018 |
53.95
|
4,170 | 54.90 | 55.54 | 47.88 | 0 | 0 | 0 | |
30/10/2018 |
54.90
|
18,085 | 52.99 | 54.90 | 53.05 | 0 | 0 | 0 | |
29/10/2018 |
52.99
|
1,712 | 53.24 | 53.56 | 52.99 | 0 | 0 | 0 | |
26/10/2018 |
53.24
|
2,170 | 53.63 | 53.95 | 53.05 | 0 | 200 | -0.0 | |
25/10/2018 |
53.63
|
767 | 54.26 | 54.26 | 51.14 | 0 | 0 | 0 | |
24/10/2018 |
54.26
|
3,182 | 52.35 | 54.26 | 52.99 | 0 | 0 | 0 | |
23/10/2018 |
52.35
|
3,123 | 54.33 | 54.90 | 52.35 | 0 | 0 | 0 | |
22/10/2018 |
54.33
|
1,175 | 54.26 | 54.33 | 54.26 | 0 | 0 | 0 | |
19/10/2018 |
54.26
|
10,000 | 55.48 | 55.48 | 54.26 | 0 | 0 | 0 | |
18/10/2018 |
55.48
|
599 | 54.97 | 55.48 | 55.48 | 0 | 0 | 0 | |
17/10/2018 |
54.97
|
1,106 | 54.97 | 55.09 | 54.97 | 0 | 0 | 0 | |
16/10/2018 |
54.97
|
2,480 | 54.90 | 54.97 | 54.90 | 0 | 0 | 0 | |
15/10/2018 |
54.90
|
7,542 | 54.90 | 55.54 | 54.90 | 0 | 0 | 0 | |
12/10/2018 |
54.90
|
100 | 57.01 | 57.01 | 54.90 | 0 | 0 | 0 | |
11/10/2018 |
57.01
|
3,569 | 56.37 | 57.20 | 57.01 | 20 | 0 | 0.0 | |
10/10/2018 |
56.37
|
8,285 | 57.01 | 57.46 | 56.31 | 0 | 200 | -0.0 | |
09/10/2018 |
57.01
|
113 | 57.46 | 57.46 | 57.01 | 0 | 0 | 0 | |
08/10/2018 |
57.46
|
7,538 | 57.46 | 57.46 | 55.54 | 0 | 300 | -0.0 | |
05/10/2018 |
57.46
|
8,980 | 57.52 | 57.78 | 57.46 | 0 | 0 | 0 | |
04/10/2018 |
57.52
|
21,179 | 57.78 | 57.78 | 57.46 | 600 | 0 | 0.1 | |
03/10/2018 |
57.78
|
5,502 | 57.52 | 57.78 | 57.46 | 0 | 0 | 0 | |
02/10/2018 |
57.52
|
400 | 57.52 | 57.78 | 57.52 | 400 | 0 | 0.0 | |
01/10/2018 |
57.52
|
24,363 | 57.46 | 57.78 | 56.56 | 22,000 | 0 | 2.0 | |
28/09/2018 |
57.46
|
7,658 | 56.56 | 57.46 | 57.33 | 0 | 0 | 0 | |
27/09/2018 |
56.56
|
7,510 | 57.46 | 57.46 | 56.50 | 0 | 2,000 | -0.2 | |
26/09/2018 |
57.46
|
21,475 | 56.82 | 57.46 | 56.18 | 20 | 0 | 0.0 | |
25/09/2018 |
56.82
|
5,904 | 56.50 | 56.82 | 56.50 | 0 | 0 | 0 | |
24/09/2018 |
56.50
|
4,775 | 56.50 | 56.75 | 56.50 | 0 | 0 | 0 | |
21/09/2018 |
56.50
|
10,763 | 56.18 | 56.50 | 56.18 | 0 | 0 | 0 | |
20/09/2018 |
56.18
|
5,899 | 56.18 | 56.82 | 56.18 | 0 | 0 | 0 | |
19/09/2018 |
56.18
|
6,124 | 56.18 | 56.18 | 56.18 | 0 | 0 | 0 | |
18/09/2018 |
56.18
|
3,890 | 56.18 | 56.18 | 56.05 | 0 | 0 | 0 | |
17/09/2018 |
56.18
|
686 | 56.50 | 56.50 | 55.54 | 0 | 0 | 0 | |
14/09/2018 |
56.50
|
7,715 | 56.56 | 56.56 | 56.50 | 0 | 0 | 0 | |
13/09/2018 |
56.56
|
1,846 | 56.50 | 56.56 | 56.18 | 0 | 0 | 0 | |
12/09/2018 |
56.50
|
6,397 | 56.50 | 56.50 | 56.18 | 0 | 0 | 0 | |
11/09/2018 |
56.50
|
8,288 | 56.50 | 56.50 | 56.18 | 0 | 0 | 0 | |
10/09/2018 |
56.50
|
18,095 | 56.56 | 56.56 | 56.50 | 0 | 0 | 0 | |
07/09/2018 |
56.56
|
6,038 | 56.56 | 56.69 | 56.56 | 0 | 0 | 0 | |
06/09/2018 |
56.56
|
10,117 | 56.50 | 56.63 | 56.18 | 50 | 0 | 0.0 | |
05/09/2018 |
56.50
|
8,800 | 56.50 | 56.50 | 56.44 | 0 | 0 | 0 | |
04/09/2018 |
56.50
|
7,370 | 56.37 | 57.33 | 56.31 | 22 | 0 | 0.0 | |
31/08/2018 |
56.37
|
3,222 | 56.31 | 57.46 | 56.18 | 0 | 0 | 0 | |
30/08/2018 |
56.31
|
16,200 | 55.54 | 56.50 | 54.90 | 0 | 0 | 0 | |
29/08/2018 |
55.54
|
8,323 | 54.90 | 56.18 | 54.90 | 0 | 8 | -0.0 | |
28/08/2018 |
54.90
|
3,730 | 57.46 | 60.46 | 53.50 | 110 | 0 | 0.0 | |
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
27/08/2018 |
57.46
|
5,388 | 54.96 | 61.93 | 57.39 | 1,000 | 0 | 0.1 | |
24/08/2018 |
54.96
|
53,030 | 54.13 | 54.96 | 53.85 | 0 | 25,294 | -2.5 | |
23/08/2018 |
54.13
|
43,490 | 54.46 | 54.46 | 53.85 | 3,870 | 30,000 | -2.5 | |
22/08/2018 |
54.46
|
13,613 | 53.79 | 54.46 | 53.57 | 0 | 0 | 0 | |
21/08/2018 |
53.79
|
4,163 | 53.79 | 53.85 | 53.57 | 0 | 0 | 0 | |
20/08/2018 |
53.79
|
18,011 | 54.40 | 54.40 | 53.79 | 0 | 0 | 0 | |
17/08/2018 |
54.40
|
5,222 | 54.68 | 54.68 | 54.40 | 0 | 0 | 0 | |
16/08/2018 |
54.68
|
13,846 | 55.01 | 55.01 | 54.40 | 0 | 0 | 0 | |
15/08/2018 |
55.01
|
34,512 | 54.96 | 55.01 | 54.96 | 1,700 | 0 | 0.2 | |
14/08/2018 |
54.96
|
15,000 | 57.18 | 57.18 | 54.90 | 0 | 0 | 0 | |
13/08/2018 |
57.18
|
3,342 | 54.40 | 62.18 | 54.40 | 200 | 800 | -0.1 | |
10/08/2018 |
54.40
|
1,922 | 54.40 | 54.40 | 54.40 | 0 | 0 | 0 | |
09/08/2018 |
54.40
|
20,432 | 53.29 | 54.96 | 54.35 | 0 | 3,500 | -0.3 | |
08/08/2018 |
53.29
|
4,698 | 52.46 | 53.29 | 52.74 | 2,000 | 0 | 0.2 | |
07/08/2018 |
52.46
|
2,740 | 52.68 | 52.68 | 51.68 | 0 | 0 | 0 | |
06/08/2018 |
52.68
|
0 | 52.74 | 52.68 | 52.68 | 0 | 0 | 0 | |
03/08/2018 |
52.74
|
18,369 | 51.63 | 52.74 | 51.13 | 5,000 | 0 | 0.5 | |
02/08/2018 |
51.63
|
1,874 | 51.63 | 51.63 | 51.07 | 0 | 0 | 0 | |
01/08/2018 |
51.63
|
1,410 | 51.63 | 51.68 | 51.63 | 10 | 0 | 0.0 | |
31/07/2018 |
51.63
|
44 | 51.63 | 51.63 | 51.63 | 0 | 0 | 0 | |
30/07/2018 |
51.63
|
20,641 | 51.07 | 51.63 | 51.63 | 0 | 0 | 0 | |
27/07/2018 |
51.07
|
11,000 | 50.91 | 51.07 | 51.07 | 0 | 0 | 0 | |
26/07/2018 |
50.91
|
1,909 | 51.63 | 51.63 | 50.91 | 0 | 0 | 0 | |
25/07/2018 |
51.63
|
16,910 | 51.07 | 51.63 | 50.85 | 0 | 0 | 0 | |
24/07/2018 |
51.07
|
5,201 | 50.52 | 51.07 | 50.52 | 0 | 1,600 | -0.1 | |
23/07/2018 |
50.52
|
21,900 | 50.52 | 50.63 | 50.46 | 0 | 1,800 | -0.2 | |
20/07/2018 |
50.52
|
1,000 | 49.24 | 50.52 | 50.46 | 0 | 200 | -0.0 | |
19/07/2018 |
49.24
|
94 | 48.96 | 49.24 | 49.24 | 0 | 0 | 0 | |
18/07/2018 |
48.96
|
9,750 | 49.96 | 49.96 | 48.91 | 0 | 0 | 0 | |
17/07/2018 |
49.96
|
3,200 | 49.02 | 49.96 | 48.85 | 0 | 0 | 0 | |
16/07/2018 |
49.02
|
5,632 | 48.91 | 49.02 | 48.96 | 0 | 0 | 0 | |
13/07/2018 |
48.91
|
55,000 | 48.91 | 51.24 | 48.91 | 200 | 900 | -0.1 | |
12/07/2018 |
48.91
|
86,135 | 48.85 | 49.96 | 48.91 | 0 | 0 | 0 | |
11/07/2018 |
48.85
|
150,081 | 49.02 | 49.02 | 48.85 | 20 | 0 | 0.0 | |
10/07/2018 |
49.02
|
300 | 48.91 | 49.02 | 48.91 | 0 | 0 | 0 | |
09/07/2018 |
48.91
|
350 | 49.91 | 49.91 | 48.91 | 0 | 0 | 0 | |
06/07/2018 |
49.91
|
82,530 | 49.57 | 49.91 | 48.74 | 27,020 | 0 | 2.4 | |
05/07/2018 |
49.57
|
76,800 | 49.96 | 49.96 | 49.57 | 0 | 0 | 0 | |
04/07/2018 |
49.96
|
180,090 | 49.96 | 50.74 | 49.57 | 44,000 | 0 | 4.0 | |
03/07/2018 |
49.96
|
157,500 | 49.96 | 49.96 | 49.96 | 122,000 | 30,400 | 8.2 |