Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-15.90 | -9.22% | 11,823,000 | -674,640 | -3.4 |
151
190.50
158
|
2 tháng
(2025-05-26) |
-5.60 | -3.45% | 20,228,900 | -1,433,840 | -132.3 |
151
190.50
158
|
3 tháng
(2025-04-28) |
-9.30 | -5.61% | 26,444,500 | -660,269 | -98.4 |
151
190.50
158
|
6 tháng
(2025-02-03) |
-47.70 | -23.35% | 58,596,000 | -6,443,535 | -1,139.3 |
124.10
204.30
158
|
12 tháng
(2024-07-30) |
-12.70 | -7.50% | 119,486,800 | -9,365,580 | -1,671.4 |
124.10
206
158
|
24 tháng
(2023-08-07) |
75.60 | 93.33% | 292,078,700 | -4,985,799 | -1,196.8 |
68.20
206
158
|
36 tháng
(2022-08-10) |
88.77 | 130.88% | 591,332,700 | 12,763,051 | 64.3 |
49.88
206
158
|
60 tháng
(2020-08-20) |
143.96 | 1,138.68% | 1,359,595,710 | -1,236,689 | -285.7 |
11.95
206
158
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/10/2018 |
35.42
|
32,660 | 35.61 | 35.61 | 34.95 | 31,990 | 24,410 | 0.6 | |
02/10/2018 |
35.61
|
5,920 | 35.65 | 35.65 | 34.95 | 4,030 | 410 | 0.3 | |
01/10/2018 |
35.65
|
7,800 | 35.70 | 36.54 | 35.18 | 0 | 0 | 0 | |
28/09/2018 |
35.70
|
39,560 | 34.95 | 35.79 | 35.18 | 37,100 | 6,180 | 2.3 | |
27/09/2018 |
34.95
|
1,740 | 35.18 | 35.61 | 34.95 | 760 | 30 | 0.1 | |
26/09/2018 |
35.18
|
430 | 35.61 | 35.61 | 35.18 | 0 | 0 | 0 | |
25/09/2018 |
35.61
|
5,320 | 35.18 | 35.70 | 35.14 | 5,000 | 100 | 0.4 | |
24/09/2018 |
35.18
|
13,710 | 35.18 | 35.23 | 35.18 | 9,780 | 2,120 | 0.6 | |
21/09/2018 |
35.18
|
22,400 | 35.00 | 35.37 | 35.00 | 16,800 | 13,650 | 0.2 | |
20/09/2018 |
35.00
|
4,770 | 34.95 | 35.18 | 34.90 | 4,690 | 2,100 | 0.2 | |
19/09/2018 |
34.95
|
9,430 | 35.00 | 35.42 | 33.82 | 2,300 | 3,890 | -0.1 | |
18/09/2018 |
35.00
|
14,040 | 35.18 | 35.18 | 34.29 | 13,690 | 2,000 | 0.9 | |
17/09/2018 |
35.18
|
10 | 35.18 | 35.18 | 35.18 | 0 | 0 | 0 | |
14/09/2018 |
35.18
|
5,580 | 35.18 | 35.42 | 35.18 | 5,090 | 0 | 0.4 | |
13/09/2018 |
35.18
|
19,000 | 34.72 | 35.42 | 34.95 | 18,930 | 3,400 | 1.2 | |
12/09/2018 |
34.72
|
320 | 35.18 | 35.18 | 34.29 | 210 | 0 | 0.0 | |
11/09/2018 |
35.18
|
27,520 | 34.72 | 35.18 | 34.72 | 27,470 | 10,500 | 1.3 | |
10/09/2018 |
34.72
|
4,200 | 35.61 | 35.61 | 34.25 | 2,490 | 3,800 | -0.1 | |
07/09/2018 |
35.61
|
15,540 | 35.65 | 35.65 | 34.95 | 15,000 | 0 | 1.1 | |
06/09/2018 |
35.65
|
21,550 | 35.84 | 35.84 | 35.18 | 20,810 | 1,000 | 1.5 | |
05/09/2018 |
35.84
|
9,090 | 35.84 | 35.84 | 35.23 | 8,520 | 0 | 0.7 | |
04/09/2018 |
35.84
|
5,360 | 35.84 | 35.84 | 35.18 | 5,290 | 0 | 0.4 | |
31/08/2018 |
35.84
|
8,680 | 35.65 | 35.84 | 34.95 | 7,950 | 300 | 0.6 | |
30/08/2018 |
35.65
|
47,390 | 35.61 | 35.65 | 34.72 | 39,650 | 9,890 | 2.2 | |
29/08/2018 |
35.61
|
23,490 | 35.18 | 37.53 | 35.04 | 21,290 | 1,200 | 1.5 | |
28/08/2018 |
35.18
|
24,020 | 35.04 | 35.18 | 34.72 | 23,970 | 3,380 | 1.5 | |
27/08/2018 |
35.04
|
21,140 | 34.72 | 35.18 | 35.00 | 14,900 | 300 | 1.1 | |
24/08/2018 |
34.72
|
4,430 | 36.12 | 36.12 | 34.72 | 53,900 | 54,420 | -0.0 | |
23/08/2018 |
36.12
|
27,060 | 36.12 | 36.12 | 34.25 | 21,050 | 5,900 | 1.1 | |
22/08/2018 |
36.12
|
17,480 | 35.65 | 36.12 | 33.78 | 15,440 | 1,400 | 1.1 | |
21/08/2018 |
35.65
|
28,170 | 34.53 | 35.65 | 33.31 | 122,710 | 103,850 | 1.4 | |
20/08/2018 |
34.53
|
260 | 34.72 | 34.72 | 33.40 | 200,000 | 200,080 | -0.0 | |
17/08/2018 |
34.72
|
9,180 | 34.72 | 34.72 | 32.93 | 57,160 | 51,000 | 0.5 | |
16/08/2018 |
34.72
|
6,470 | 34.72 | 35.65 | 34.29 | 6,400 | 0 | 0.5 | |
15/08/2018 |
34.72
|
18,660 | 33.82 | 36.08 | 34.25 | 15,470 | 3,770 | 0.9 | |
14/08/2018 |
33.82
|
4,290 | 33.82 | 33.87 | 33.78 | 4,160 | 0 | 0.3 | |
13/08/2018 |
33.82
|
8,960 | 33.78 | 33.96 | 33.78 | 8,910 | 200 | 0.6 | |
10/08/2018 |
33.78
|
860 | 33.78 | 33.78 | 33.31 | 700 | 0 | 0.0 | |
09/08/2018 |
33.78
|
15,530 | 33.78 | 33.78 | 33.59 | 15,530 | 0 | 1.1 | |
08/08/2018 |
33.78
|
7,530 | 33.31 | 33.78 | 31.90 | 7,360 | 0 | 0.5 | |
07/08/2018 |
33.31
|
23,730 | 33.31 | 34.62 | 31.90 | 216,790 | 195,000 | 1.5 | |
06/08/2018 |
33.31
|
37,050 | 33.21 | 33.31 | 31.01 | 21,670 | 6,000 | 1.1 | |
03/08/2018 |
33.21
|
5,000 | 33.78 | 34.20 | 33.21 | 1,900 | 1,190 | 0.1 | |
02/08/2018 |
33.78
|
1,420 | 34.25 | 34.72 | 33.78 | 900 | 0 | 0.1 | |
01/08/2018 |
34.25
|
2,430 | 35.09 | 35.09 | 33.78 | 1,100 | 2,050 | -0.1 | |
31/07/2018 |
35.09
|
15,950 | 35.18 | 35.18 | 32.89 | 6,100 | 2,210 | 0.3 | |
30/07/2018 |
35.18
|
25,240 | 34.67 | 36.59 | 34.67 | 125,110 | 103,060 | 1.7 | |
27/07/2018 |
34.67
|
25,420 | 34.72 | 36.59 | 32.84 | 22,750 | 0 | 1.6 | |
26/07/2018 |
34.72
|
9,830 | 34.48 | 34.72 | 34.25 | 9,580 | 0 | 0.7 | |
25/07/2018 |
34.48
|
5,600 | 34.48 | 34.72 | 34.48 | 490,550 | 484,980 | 0.4 | |
24/07/2018 |
34.48
|
4,080 | 34.72 | 34.72 | 34.15 | 3,710 | 230 | 0.3 | |
23/07/2018 |
34.72
|
14,610 | 34.72 | 35.18 | 34.72 | 364,000 | 363,630 | 0.0 | |
20/07/2018 |
34.72
|
10,370 | 33.78 | 34.72 | 34.01 | 10,000 | 9,000 | 0.1 | |
19/07/2018 |
33.78
|
23,540 | 36.12 | 36.97 | 33.78 | 247,340 | 241,820 | 0.4 | |
18/07/2018 |
36.12
|
7,960 | 35.18 | 36.12 | 32.89 | 6,830 | 490 | 0.5 | |
17/07/2018 |
35.18
|
750 | 36.59 | 36.59 | 35.18 | 730 | 0 | 0.1 | |
16/07/2018 |
36.59
|
940 | 36.59 | 36.64 | 35.18 | 810 | 0 | 0.1 | |
13/07/2018 |
36.59
|
13,610 | 34.25 | 36.59 | 34.25 | 529,130 | 522,650 | 0.5 | |
12/07/2018 |
34.25
|
21,480 | 34.25 | 34.62 | 33.78 | 47,410 | 40,960 | 0.5 | |
11/07/2018 |
34.25
|
44,430 | 33.31 | 34.25 | 33.31 | 691,440 | 649,560 | 3.0 | |
10/07/2018 |
33.31
|
62,420 | 32.37 | 33.31 | 33.21 | 162,340 | 150,000 | 0.9 | |
09/07/2018 |
32.37
|
1,500 | 33.78 | 34.25 | 31.48 | 700 | 330 | 0.0 | |
06/07/2018 |
33.78
|
7,600 | 34.72 | 34.72 | 32.84 | 1,970 | 300 | 0.1 | |
05/07/2018 |
34.72
|
680 | 36.59 | 36.59 | 34.72 | 0 | 340 | -0.0 | |
04/07/2018 |
36.59
|
23,410 | 36.59 | 36.59 | 34.06 | 122,700 | 114,700 | 0.6 | |
03/07/2018 |
36.59
|
16,480 | 36.59 | 37.53 | 36.36 | 16,200 | 0 | 1.3 | |
02/07/2018 |
36.59
|
10,350 | 38.00 | 38.23 | 35.65 | 9,320 | 1,010 | 0.7 | |
29/06/2018 |
38.00
|
54,370 | 37.76 | 38.94 | 37.30 | 54,190 | 40,500 | 1.1 | |
28/06/2018 |
37.76
|
109,760 | 37.76 | 38.94 | 37.53 | 107,610 | 0 | 8.7 | |
27/06/2018 |
37.76
|
88,550 | 37.06 | 38.00 | 36.59 | 307,750 | 229,900 | 6.3 | |
26/06/2018 |
37.06
|
27,380 | 37.15 | 37.48 | 35.18 | 25,330 | 790 | 1.9 | |
25/06/2018 |
37.15
|
51,350 | 37.06 | 37.91 | 36.36 | 44,800 | 140 | 3.5 | |
22/06/2018 |
37.06
|
20,150 | 37.53 | 38.00 | 34.95 | 19,120 | 6,550 | 1.0 | |
21/06/2018 |
37.53
|
65,370 | 38.70 | 39.17 | 37.48 | 62,870 | 1,500 | 5.0 | |
20/06/2018 |
38.70
|
44,480 | 38.05 | 38.70 | 35.42 | 34,690 | 19,860 | 1.2 | |
19/06/2018 |
38.05
|
59,070 | 40.86 | 40.86 | 38.05 | 50,480 | 2,270 | 3.9 | |
18/06/2018 |
40.86
|
10,520 | 40.86 | 40.86 | 38.52 | 5,030 | 0 | 0.4 | |
15/06/2018 |
40.86
|
1,690 | 40.81 | 41.75 | 40.86 | 50,310 | 50,500 | -0.0 | |
14/06/2018 |
40.81
|
18,400 | 42.22 | 42.69 | 40.81 | 3,810 | 0 | 0.3 | |
13/06/2018 |
42.22
|
92,830 | 41.75 | 42.55 | 41.52 | 200,100 | 147,470 | 4.7 | |
12/06/2018 |
41.75
|
31,120 | 42.22 | 42.27 | 41.28 | 30,250 | 0 | 2.7 | |
11/06/2018 |
42.22
|
43,460 | 42.17 | 42.22 | 42.13 | 106,730 | 70,450 | 3.3 | |
08/06/2018 |
42.17
|
31,310 | 42.22 | 42.22 | 41.75 | 29,040 | 4,150 | 2.2 | |
07/06/2018 |
42.22
|
120,650 | 41.89 | 42.69 | 41.89 | 117,730 | 41,420 | 6.9 | |
06/06/2018 |
41.89
|
14,560 | 41.80 | 41.89 | 41.75 | 11,490 | 50 | 1.0 | |
05/06/2018 |
41.80
|
41,780 | 41.75 | 42.22 | 41.75 | 104,550 | 74,780 | 2.7 | |
04/06/2018 |
41.75
|
36,140 | 42.36 | 42.36 | 41.52 | 31,940 | 4,640 | 2.4 | |
01/06/2018 |
42.36
|
37,140 | 42.41 | 42.41 | 41.99 | 35,360 | 10,000 | 2.3 | |
31/05/2018 |
42.41
|
30,530 | 40.81 | 42.46 | 40.81 | 29,370 | 500 | 2.5 | |
30/05/2018 |
40.81
|
89,010 | 42.69 | 42.69 | 40.81 | 82,060 | 40,000 | 3.7 | |
29/05/2018 |
42.69
|
48,230 | 42.83 | 43.16 | 40.81 | 32,350 | 0 | 2.9 | |
28/05/2018 |
42.83
|
31,840 | 43.91 | 43.91 | 42.46 | 26,500 | 4,000 | 2.1 | |
25/05/2018 |
43.91
|
185,010 | 43.91 | 44.14 | 43.91 | 181,480 | 129,920 | 4.8 | |
24/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70) | |||||||||
24/05/2018 |
43.91
|
186,210 | 43.32 | 46.35 | 43.63 | 149,750 | 52,710 | 9.2 | |
23/05/2018 |
43.33
|
148,490 | 43.08 | 44.15 | 42.64 | 131,010 | 68,410 | 9.9 | |
22/05/2018 |
43.08
|
188,830 | 43.08 | 44.98 | 43.08 | 173,150 | 38,820 | 21.5 | |
21/05/2018 |
43.08
|
58,530 | 44.02 | 44.13 | 43.05 | 45,740 | 0 | 7.2 | |
18/05/2018 |
44.02
|
35,230 | 44.02 | 44.15 | 43.66 | 21,640 | 2,520 | 3.0 | |
17/05/2018 |
44.02
|
40,650 | 43.33 | 44.15 | 43.60 | 28,160 | 300 | 4.4 | |
16/05/2018 |
43.33
|
113,000 | 43.33 | 44.15 | 43.33 | 83,650 | 0 | 13.4 |