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) |
-2.43 | -12.75% | 54,728,100 | 433,157 | 6.6 |
15.05
20.06
16.65
|
2 tháng
(2024-07-22) |
-2.04 | -10.90% | 108,307,400 | 810,457 | 14.8 |
15.05
20.06
16.65
|
3 tháng
(2024-06-21) |
-4.33 | -20.65% | 174,111,400 | -193,743 | -7.0 |
15.05
20.98
16.65
|
6 tháng
(2024-03-25) |
-2.88 | -14.73% | 293,793,100 | 1,113,715 | 23.7 |
15.05
20.98
16.65
|
12 tháng
(2023-09-25) |
-6.32 | -27.52% | 458,806,200 | -1,876,293 | -46.2 |
15.05
23.19
16.65
|
24 tháng
(2022-09-30) |
-6.97 | -29.51% | 702,804,800 | -2,100,579 | -52.6 |
15.05
26.86
16.65
|
36 tháng
(2021-10-05) |
-3.77 | -18.46% | 1,181,179,900 | 1,353,808 | 80.0 |
15.05
27.43
16.65
|
60 tháng
(2021-03-24) |
6.16 | 58.74% | 1,477,866,200 | 1,371,708 | 80.7 |
10.49
27.43
16.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
25.31
|
674,700 | 25.27 | 25.31 | 25.14 | 21,000 | 4,500 | 0.5 | |
06/07/2023 |
25.27
|
615,700 | 23.99 | 25.27 | 24.12 | 5,000 | 12,000 | -0.2 | |
05/07/2023 |
23.99
|
557,200 | 23.99 | 24.08 | 23.94 | 2,100 | 0 | 0.1 | |
04/07/2023 |
23.99
|
660,500 | 23.90 | 23.99 | 23.86 | 2,600 | 0 | 0.1 | |
03/07/2023 |
23.90
|
724,200 | 23.90 | 23.99 | 23.86 | 30,000 | 25,500 | 0.1 | |
30/06/2023 |
23.90
|
601,700 | 24.08 | 24.08 | 23.90 | 15,800 | 0 | 0.4 | |
29/06/2023 |
24.08
|
727,300 | 24.08 | 24.21 | 23.99 | 18,000 | 0 | 0.5 | |
28/06/2023 |
24.08
|
624,100 | 24.03 | 24.12 | 24.03 | 56,300 | 0 | 1.5 | |
27/06/2023 |
24.03
|
738,800 | 23.99 | 24.03 | 23.90 | 113,300 | 0 | 3.1 | |
26/06/2023 |
23.99
|
719,300 | 23.86 | 24.03 | 23.72 | 36,000 | 20,000 | 0.4 | |
23/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.4684 (Volume + 14.47%, Ratio=0.14) | |||||||||
23/06/2023 |
23.86
|
938,900 | 24.62 | 24.62 | 23.50 | 11,000 | 500 | 0.3 | |
22/06/2023 |
24.62
|
708,300 | 24.51 | 24.66 | 24.51 | 77,600 | 0 | 2.5 | |
21/06/2023 |
24.51
|
648,900 | 24.31 | 24.51 | 24.27 | 75,400 | 0 | 2.4 | |
20/06/2023 |
24.31
|
715,500 | 24.27 | 24.35 | 24.24 | 60,300 | 0 | 1.9 | |
19/06/2023 |
24.27
|
608,900 | 24.27 | 24.39 | 24.24 | 51,100 | 0 | 1.6 | |
16/06/2023 |
24.27
|
631,200 | 24.31 | 24.39 | 24.12 | 36,800 | 30,000 | 0.2 | |
15/06/2023 |
24.31
|
738,300 | 24.31 | 24.35 | 24.20 | 77,700 | 0 | 2.4 | |
14/06/2023 |
24.31
|
564,900 | 24.31 | 24.47 | 24.24 | 42,500 | 100 | 1.3 | |
13/06/2023 |
24.31
|
599,000 | 24.35 | 24.70 | 24.31 | 90,400 | 700 | 2.8 | |
12/06/2023 |
24.35
|
444,800 | 24.20 | 24.39 | 24.12 | 4,900 | 0 | 0.2 | |
09/06/2023 |
24.20
|
693,800 | 24.24 | 24.31 | 24.12 | 5,000 | 100 | 0.2 | |
08/06/2023 |
24.24
|
525,900 | 24.39 | 24.47 | 24.16 | 100 | 300 | -0.0 | |
07/06/2023 |
24.39
|
531,900 | 24.35 | 24.43 | 24.20 | 0 | 0 | 0 | |
06/06/2023 |
24.35
|
608,900 | 24.31 | 24.43 | 24.20 | 0 | 0 | 0 | |
05/06/2023 |
24.31
|
498,000 | 24.16 | 24.39 | 24.20 | 3,200 | 0 | 0.1 | |
02/06/2023 |
24.16
|
591,400 | 23.58 | 24.16 | 23.66 | 0 | 2,000 | -0.1 | |
01/06/2023 |
23.58
|
611,400 | 23.43 | 23.62 | 23.43 | 22,000 | 9,500 | 0.4 | |
31/05/2023 |
23.43
|
537,000 | 23.31 | 23.43 | 23.19 | 0 | 800 | -0.0 | |
30/05/2023 |
23.31
|
546,700 | 23.31 | 23.39 | 23.12 | 3,400 | 65,600 | -1.9 | |
29/05/2023 |
23.31
|
511,600 | 23.19 | 23.46 | 23.19 | 0 | 0 | 0 | |
26/05/2023 |
23.19
|
580,000 | 23.08 | 23.23 | 23.08 | 0 | 400 | -0.0 | |
25/05/2023 |
23.08
|
620,900 | 23.08 | 23.12 | 22.89 | 0 | 20,900 | -0.6 | |
24/05/2023 |
23.08
|
488,500 | 23.16 | 23.23 | 23.04 | 100 | 21,300 | -0.6 | |
23/05/2023 |
23.16
|
495,100 | 23.16 | 23.35 | 23.08 | 0 | 91,800 | -2.8 | |
22/05/2023 |
23.16
|
485,400 | 23.12 | 23.23 | 23.08 | 0 | 16,200 | -0.5 | |
19/05/2023 |
23.12
|
520,200 | 23.08 | 23.19 | 23.00 | 0 | 9,500 | -0.3 | |
18/05/2023 |
23.08
|
599,600 | 23.19 | 23.19 | 22.96 | 0 | 18,000 | -0.5 | |
17/05/2023 |
23.19
|
559,000 | 23.43 | 23.43 | 23.19 | 0 | 31,100 | -0.9 | |
16/05/2023 |
23.43
|
511,600 | 23.77 | 23.81 | 23.43 | 0 | 112,400 | -3.4 | |
15/05/2023 |
23.77
|
487,300 | 23.93 | 24.08 | 23.77 | 0 | 0 | 0 | |
12/05/2023 |
23.93
|
544,000 | 24.08 | 24.08 | 23.85 | 0 | 6,700 | -0.2 | |
11/05/2023 |
24.08
|
520,900 | 24.24 | 24.27 | 24.08 | 0 | 0 | 0 | |
10/05/2023 |
24.24
|
449,100 | 24.35 | 24.39 | 24.24 | 10,000 | 0 | 0.3 | |
09/05/2023 |
24.35
|
666,100 | 24.31 | 24.51 | 24.24 | 0 | 0 | 0 | |
08/05/2023 |
24.31
|
583,200 | 24.27 | 24.43 | 24.27 | 2,000 | 0 | 0.1 | |
05/05/2023 |
24.27
|
538,100 | 24.54 | 24.54 | 24.12 | 0 | 6,600 | -0.2 | |
04/05/2023 |
24.54
|
534,100 | 23.81 | 24.62 | 24.20 | 8,900 | 17,400 | -0.3 | |
28/04/2023 |
23.81
|
726,500 | 23.62 | 23.81 | 23.62 | 300 | 3,200 | -0.1 | |
27/04/2023 |
23.62
|
845,000 | 23.46 | 23.62 | 23.35 | 4,300 | 1,800 | 0.1 | |
26/04/2023 |
23.46
|
579,600 | 23.81 | 23.81 | 23.43 | 0 | 0 | 0.1 | |
25/04/2023 |
23.81
|
631,600 | 24.00 | 24.00 | 23.77 | 2,800 | 0 | 0.1 | |
24/04/2023 |
24.00
|
763,100 | 24.00 | 24.04 | 23.81 | 0 | 0 | -0.1 | |
21/04/2023 |
24.00
|
776,300 | 24.04 | 24.12 | 23.93 | 0 | 0 | -0.1 | |
20/04/2023 |
24.04
|
685,300 | 24.04 | 24.08 | 23.93 | 0 | 1,700 | -0.1 | |
19/04/2023 |
24.04
|
746,100 | 24.12 | 24.16 | 24.00 | 0 | 0 | -0.0 | |
18/04/2023 |
24.12
|
833,300 | 24.20 | 24.20 | 24.00 | 0 | 500 | -0.0 | |
17/04/2023 |
24.20
|
726,500 | 24.16 | 24.20 | 24.04 | 0 | 0 | 0.0 | |
14/04/2023 |
24.16
|
806,100 | 24.20 | 24.20 | 24.00 | 500 | 0 | 0.0 | |
13/04/2023 |
24.20
|
835,500 | 24.20 | 24.20 | 24.00 | 800 | 1,700 | -0.0 | |
12/04/2023 |
24.20
|
862,400 | 24.20 | 24.20 | 24.00 | 0 | 0 | -0.1 | |
11/04/2023 |
24.20
|
825,600 | 24.16 | 24.20 | 23.97 | 0 | 0 | -0.1 | |
10/04/2023 |
24.16
|
787,500 | 24.16 | 24.24 | 24.04 | 0 | 2,600 | -0.1 | |
07/04/2023 |
24.16
|
785,800 | 24.20 | 24.20 | 24.00 | 0 | 22,900 | -0.7 | |
06/04/2023 |
24.20
|
1,017,300 | 24.35 | 24.35 | 24.08 | 2,100 | 8,700 | -0.2 | |
05/04/2023 |
24.35
|
929,500 | 24.31 | 24.35 | 24.08 | 54,800 | 13,700 | 1.3 | |
04/04/2023 |
24.31
|
819,200 | 24.39 | 24.43 | 24.16 | 13,290 | 11,900 | 0.0 | |
03/04/2023 |
24.39
|
892,700 | 24.27 | 24.39 | 24.12 | 0 | 11,400 | -0.4 | |
31/03/2023 |
24.27
|
865,100 | 24.24 | 24.31 | 24.04 | 0 | 27,800 | -0.9 | |
30/03/2023 |
24.24
|
815,500 | 24.24 | 24.24 | 24.04 | 0 | 9,300 | -0.3 | |
29/03/2023 |
24.24
|
756,500 | 24.31 | 24.35 | 24.08 | 0 | 7,900 | -0.2 | |
28/03/2023 |
24.31
|
754,400 | 24.47 | 24.47 | 24.20 | 2,300 | 5,000 | -0.1 | |
27/03/2023 |
24.47
|
816,800 | 24.47 | 24.51 | 24.24 | 1,700 | 0 | 0.1 | |
24/03/2023 |
24.47
|
820,100 | 24.82 | 24.85 | 24.35 | 0 | 9,400 | -0.3 | |
23/03/2023 |
24.82
|
951,700 | 24.82 | 24.82 | 24.35 | 10,000 | 0 | 0.3 | |
22/03/2023 |
24.82
|
921,700 | 24.82 | 24.89 | 24.39 | 0 | 0 | 0 | |
21/03/2023 |
24.82
|
982,200 | 24.78 | 24.89 | 24.24 | 0 | 24,800 | -7.0 | |
20/03/2023 |
24.78
|
953,400 | 24.89 | 24.89 | 24.31 | 1,700 | 45,900 | -1.4 | |
17/03/2023 |
24.89
|
891,700 | 24.89 | 25.01 | 24.74 | 0 | 0 | 0.0 | |
16/03/2023 |
24.89
|
383,700 | 25.12 | 25.12 | 24.85 | 1,500 | 0 | 0.0 | |
15/03/2023 |
25.12
|
905,300 | 24.93 | 25.12 | 24.97 | 2,000 | 0 | 0.1 | |
14/03/2023 |
24.93
|
971,100 | 25.01 | 25.01 | 24.58 | 17,500 | 13,700 | 0.1 | |
13/03/2023 |
25.01
|
945,900 | 25.01 | 25.01 | 24.78 | 21,800 | 2,100 | 0.6 | |
10/03/2023 |
25.01
|
990,100 | 25.16 | 25.16 | 24.78 | 5,200 | 49,493 | -1.4 | |
09/03/2023 |
25.16
|
1,013,600 | 25.09 | 25.20 | 24.85 | 26,176 | 900 | 0.8 | |
08/03/2023 |
25.09
|
876,700 | 25.01 | 25.09 | 24.74 | 19,300 | 3,700 | 0.5 | |
07/03/2023 |
25.01
|
929,500 | 24.82 | 25.09 | 24.82 | 0 | 0 | 0.9 | |
06/03/2023 |
24.82
|
934,700 | 24.66 | 24.97 | 24.70 | 26,700 | 0 | 0.9 | |
03/03/2023 |
24.66
|
869,300 | 24.70 | 24.82 | 24.39 | 80,300 | 43,600 | 1.2 | |
02/03/2023 |
24.70
|
918,300 | 24.74 | 24.82 | 24.58 | 26,800 | 9,800 | 0.5 | |
01/03/2023 |
24.74
|
900,500 | 24.51 | 24.78 | 24.35 | 2,200 | 0 | 0.1 | |
28/02/2023 |
24.51
|
877,100 | 24.31 | 24.51 | 24.31 | 8,500 | 900 | 0.2 | |
27/02/2023 |
24.31
|
886,900 | 24.39 | 24.43 | 24.08 | 0 | 22,400 | -0.7 | |
24/02/2023 |
24.39
|
973,100 | 24.54 | 24.62 | 24.08 | 10 | 220,300 | -7.0 | |
23/02/2023 |
24.54
|
1,094,700 | 24.62 | 24.66 | 24.27 | 0 | 116,300 | -3.7 | |
22/02/2023 |
24.62
|
964,900 | 24.89 | 24.89 | 24.62 | 5,200 | 90,000 | -2.7 | |
21/02/2023 |
24.89
|
1,018,000 | 24.93 | 25.01 | 24.82 | 700 | 0 | 0.0 | |
20/02/2023 |
24.93
|
938,300 | 24.66 | 24.93 | 24.66 | 52,100 | 0 | 1.7 | |
17/02/2023 |
24.66
|
893,900 | 24.66 | 24.74 | 24.54 | 0 | 2,100 | -0.1 | |
16/02/2023 |
24.66
|
918,300 | 24.58 | 24.70 | 24.54 | 26,900 | 0 | 0.9 | |
15/02/2023 |
24.58
|
968,400 | 24.47 | 24.66 | 24.47 | 8,200 | 0 | 0.3 |