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) |
0.71 | 3.39% | 17,362,900 | 691,062 | 16.2 |
20.66
23.13
21.60
|
2 tháng
(2024-07-22) |
-0.78 | -3.50% | 36,717,500 | 671,034 | 15.0 |
20.05
23.13
21.60
|
3 tháng
(2024-06-21) |
-3.11 | -12.60% | 71,295,300 | 9,440,309 | 265.4 |
20.05
26.58
21.60
|
6 tháng
(2024-03-25) |
0.52 | 2.48% | 106,595,800 | 7,637,256 | 228.6 |
18.51
26.58
21.60
|
12 tháng
(2023-09-25) |
2.62 | 13.82% | 144,765,700 | 3,163,997 | 134.0 |
16.14
26.58
21.60
|
24 tháng
(2022-09-30) |
-0.56 | -2.54% | 185,230,200 | 9,387,471 | 321.5 |
14.70
26.58
21.60
|
36 tháng
(2021-10-05) |
2.88 | 15.38% | 336,235,400 | 23,223,566 | 948.1 |
14.70
33.37
21.60
|
60 tháng
(2021-01-08) |
5.78 | 36.57% | 413,176,000 | 25,023,566 | 1,019.4 |
11.34
33.37
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
21.49
|
118,000 | 21.49 | 21.65 | 21.41 | 16,000 | 11,500 | 0.1 | |
06/07/2023 |
21.49
|
51,400 | 21.65 | 21.69 | 21.49 | 3,700 | 4,000 | -0.0 | |
05/07/2023 |
21.65
|
45,700 | 21.65 | 21.78 | 21.57 | 800 | 500 | 0.0 | |
04/07/2023 |
21.65
|
54,000 | 21.53 | 21.78 | 21.49 | 8,400 | 12,100 | -0.1 | |
03/07/2023 |
21.53
|
107,100 | 21.82 | 21.90 | 21.49 | 27,100 | 7,200 | 0.5 | |
30/06/2023 |
21.82
|
75,000 | 21.61 | 21.90 | 21.49 | 8,300 | 3,600 | 0.1 | |
29/06/2023 |
21.61
|
88,700 | 21.98 | 21.98 | 21.61 | 28,800 | 4,700 | 0.6 | |
28/06/2023 |
21.98
|
92,900 | 22.22 | 22.22 | 21.90 | 12,500 | 8,500 | 0.1 | |
27/06/2023 |
22.22
|
233,700 | 22.18 | 22.30 | 21.90 | 75,000 | 3,500 | 1.9 | |
26/06/2023 |
22.18
|
151,500 | 22.30 | 22.38 | 21.94 | 36,900 | 0 | 1.0 | |
23/06/2023 |
22.30
|
186,500 | 22.42 | 22.46 | 22.14 | 10,800 | 0 | 0.3 | |
22/06/2023 |
22.42
|
149,900 | 22.34 | 22.55 | 22.34 | 18,400 | 7,700 | 0.3 | |
21/06/2023 |
22.34
|
477,100 | 22.14 | 22.55 | 22.26 | 14,500 | 18,400 | -0.1 | |
20/06/2023 |
22.14
|
88,200 | 22.30 | 22.30 | 22.14 | 28,700 | 200 | 0.8 | |
19/06/2023 |
22.30
|
391,200 | 22.02 | 22.59 | 22.02 | 67,400 | 53,900 | 0.4 | |
16/06/2023 |
22.02
|
585,300 | 21.86 | 22.18 | 21.78 | 33,800 | 6,100 | 0.7 | |
15/06/2023 |
21.86
|
143,800 | 22.06 | 22.06 | 21.78 | 24,400 | 600 | 0.6 | |
14/06/2023 |
22.06
|
191,200 | 22.10 | 22.38 | 22.06 | 12,200 | 100 | 0.3 | |
13/06/2023 |
22.10
|
432,100 | 21.57 | 22.26 | 21.57 | 29,600 | 100 | 0.8 | |
12/06/2023 |
21.57
|
240,600 | 21.49 | 21.65 | 21.45 | 58,100 | 6,200 | 1.4 | |
09/06/2023 |
21.49
|
328,600 | 21.73 | 21.73 | 21.45 | 185,500 | 0 | 4.9 | |
08/06/2023 |
21.73
|
290,800 | 21.78 | 21.78 | 21.41 | 15,600 | 1,000 | 0.4 | |
07/06/2023 |
21.78
|
226,900 | 21.82 | 21.82 | 21.41 | 1,900 | 10,500 | -0.2 | |
06/06/2023 |
21.82
|
196,100 | 21.86 | 21.86 | 21.53 | 14,300 | 0 | 0.4 | |
05/06/2023 |
21.86
|
209,100 | 21.86 | 21.90 | 21.61 | 1,400 | 100 | 0.0 | |
02/06/2023 |
21.86
|
348,300 | 21.57 | 21.86 | 21.25 | 13,100 | 11,500 | 0.0 | |
01/06/2023 |
21.57
|
91,000 | 21.69 | 21.69 | 21.29 | 16,000 | 0 | 0.4 | |
31/05/2023 |
21.69
|
373,300 | 21.90 | 21.90 | 21.09 | 11,300 | 39,700 | -0.8 | |
30/05/2023 |
21.90
|
498,800 | 21.86 | 21.90 | 21.17 | 30,800 | 0 | 0.8 | |
29/05/2023 |
21.86
|
103,400 | 21.90 | 21.90 | 21.53 | 3,700 | 1,000 | 0.1 | |
26/05/2023 |
21.90
|
81,600 | 21.98 | 21.98 | 21.69 | 2,500 | 0 | 0.1 | |
25/05/2023 |
21.98
|
187,200 | 22.22 | 22.22 | 21.69 | 7,100 | 10,300 | -0.1 | |
24/05/2023 |
22.22
|
208,200 | 21.98 | 22.30 | 21.86 | 13,400 | 0 | 0.4 | |
23/05/2023 |
21.98
|
179,100 | 21.90 | 22.22 | 21.86 | 1,600 | 0 | 0.0 | |
22/05/2023 |
21.90
|
386,700 | 21.65 | 21.90 | 21.37 | 90,900 | 500 | 2.4 | |
19/05/2023 |
21.65
|
171,700 | 21.78 | 21.78 | 21.49 | 100 | 1,200 | -0.0 | |
18/05/2023 |
21.78
|
171,100 | 21.82 | 21.82 | 21.57 | 11,400 | 300 | 0.3 | |
17/05/2023 |
21.82
|
195,200 | 21.90 | 21.90 | 21.73 | 6,000 | 2,700 | 0.1 | |
16/05/2023 |
21.90
|
112,700 | 21.90 | 21.90 | 21.69 | 3,000 | 10,300 | -0.2 | |
15/05/2023 |
21.90
|
189,300 | 21.90 | 21.90 | 21.73 | 5,700 | 14,500 | -0.2 | |
12/05/2023 |
21.90
|
176,900 | 21.90 | 22.10 | 21.86 | 5,200 | 100 | 0.1 | |
11/05/2023 |
21.90
|
481,700 | 21.90 | 22.30 | 21.86 | 6,500 | 6,400 | 0.0 | |
10/05/2023 |
21.90
|
52,000 | 21.82 | 21.94 | 21.61 | 3,800 | 1,200 | 0.1 | |
09/05/2023 |
21.82
|
304,400 | 22.55 | 22.55 | 21.82 | 2,400 | 132,400 | -3.5 | |
08/05/2023 |
22.55
|
165,200 | 22.63 | 22.63 | 22.14 | 3,000 | 700 | 0.1 | |
05/05/2023 |
22.63
|
242,800 | 22.55 | 22.63 | 22.02 | 21,600 | 16,600 | 0.1 | |
04/05/2023 |
22.55
|
162,300 | 22.79 | 22.95 | 21.98 | 9,600 | 48,600 | -1.1 | |
28/04/2023 |
22.79
|
135,300 | 22.95 | 22.95 | 22.14 | 17,300 | 4,100 | 0.4 | |
27/04/2023 |
22.95
|
183,800 | 23.07 | 23.07 | 22.06 | 53,800 | 2,600 | 1.4 | |
26/04/2023 |
23.07
|
154,000 | 22.91 | 23.11 | 22.02 | 4,100 | 10,801 | -0.2 | |
25/04/2023 |
22.91
|
125,600 | 23.32 | 23.32 | 22.14 | 5,300 | 13,600 | -0.2 | |
24/04/2023 |
23.32
|
150,800 | 23.32 | 23.48 | 22.71 | 12,500 | 300 | 0.4 | |
21/04/2023 |
23.32
|
395,800 | 21.98 | 23.32 | 22.30 | 11,200 | 68,900 | -1.7 | |
20/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
20/04/2023 |
21.98
|
233,000 | 20.63 | 22.06 | 21.25 | 16,800 | 42,000 | -0.7 | |
19/04/2023 |
20.64
|
235,800 | 20.17 | 21.04 | 20.29 | 102,800 | 12,900 | 3.2 | |
18/04/2023 |
20.17
|
183,200 | 20.17 | 20.23 | 20.09 | 149,500 | 131,400 | 0.6 | |
17/04/2023 |
20.17
|
253,300 | 20.03 | 20.17 | 20.03 | 102,500 | 57,900 | 1.6 | |
14/04/2023 |
20.03
|
168,900 | 20.49 | 20.49 | 20.03 | 81,810 | 110,500 | -1.0 | |
13/04/2023 |
20.49
|
265,700 | 20.52 | 20.52 | 20.00 | 122,118 | 180,308 | -2.1 | |
12/04/2023 |
20.52
|
307,500 | 21.04 | 21.04 | 20.52 | 115,700 | 237,400 | -4.3 | |
11/04/2023 |
21.04
|
180,500 | 21.10 | 21.10 | 20.75 | 59,400 | 17,000 | 1.5 | |
10/04/2023 |
21.10
|
176,700 | 21.10 | 21.10 | 20.87 | 68,300 | 28,000 | 1.5 | |
07/04/2023 |
21.10
|
87,300 | 21.18 | 21.18 | 20.87 | 19,100 | 1,325 | 0.7 | |
06/04/2023 |
21.18
|
109,200 | 21.18 | 21.24 | 21.04 | 10,800 | 0 | 0.4 | |
05/04/2023 |
21.18
|
95,000 | 21.18 | 21.24 | 20.98 | 8,300 | 600 | 0.3 | |
04/04/2023 |
21.18
|
117,200 | 21.15 | 21.21 | 20.92 | 10,100 | 0 | 0.4 | |
03/04/2023 |
21.15
|
105,400 | 21.15 | 21.21 | 21.07 | 33,700 | 1,600 | 1.2 | |
31/03/2023 |
21.15
|
102,300 | 21.21 | 21.21 | 20.92 | 27,400 | 0 | 1.0 | |
30/03/2023 |
21.21
|
115,100 | 21.21 | 21.24 | 20.92 | 10,500 | 1,000 | 0.3 | |
29/03/2023 |
21.21
|
111,000 | 21.30 | 21.30 | 20.98 | 7,300 | 1,300 | 0.2 | |
28/03/2023 |
21.30
|
176,400 | 21.18 | 21.33 | 20.92 | 8,500 | 10,000 | -0.1 | |
27/03/2023 |
21.18
|
108,700 | 21.10 | 21.18 | 20.98 | 6,600 | 0 | 0.2 | |
24/03/2023 |
21.10
|
57,100 | 21.10 | 21.15 | 21.01 | 4,400 | 0 | 0.2 | |
23/03/2023 |
21.10
|
51,000 | 21.15 | 21.15 | 20.92 | 13,900 | 5,000 | 0.3 | |
22/03/2023 |
21.15
|
52,000 | 21.10 | 21.18 | 20.87 | 31,100 | 0 | 1.1 | |
21/03/2023 |
21.10
|
107,400 | 21.15 | 21.21 | 20.78 | 3,900 | 400 | -0.3 | |
20/03/2023 |
21.15
|
38,800 | 21.30 | 21.30 | 20.78 | 12,900 | 1,100 | 0.4 | |
17/03/2023 |
21.30
|
211,600 | 20.84 | 21.30 | 20.72 | 35,700 | 5,000 | 1.1 | |
16/03/2023 |
20.84
|
27,700 | 21.33 | 21.33 | 20.75 | 9,700 | 1,100 | 0.3 | |
15/03/2023 |
21.33
|
356,400 | 20.75 | 21.33 | 20.46 | 68,600 | 19,100 | 1.8 | |
14/03/2023 |
20.75
|
107,200 | 20.64 | 20.87 | 20.46 | 36,442 | 2,800 | 1.2 | |
13/03/2023 |
20.64
|
103,500 | 20.81 | 20.92 | 20.52 | 41,710 | 24,000 | 0.6 | |
10/03/2023 |
20.81
|
90,400 | 20.98 | 21.21 | 20.81 | 400 | 200 | 0.0 | |
09/03/2023 |
20.98
|
126,900 | 21.33 | 21.33 | 20.87 | 8,400 | 2,500 | 0.2 | |
08/03/2023 |
21.33
|
203,900 | 21.44 | 21.44 | 20.81 | 4,500 | 19,600 | -0.6 | |
07/03/2023 |
21.44
|
244,200 | 21.10 | 21.44 | 20.64 | 16,000 | 90,200 | -2.8 | |
06/03/2023 |
21.10
|
125,400 | 21.33 | 21.33 | 20.75 | 18,100 | 25,500 | -0.3 | |
03/03/2023 |
21.33
|
193,700 | 21.21 | 21.33 | 20.64 | 27,400 | 54,400 | -1.0 | |
02/03/2023 |
21.21
|
94,600 | 21.18 | 21.33 | 20.84 | 1,400 | 33,400 | -1.2 | |
01/03/2023 |
21.18
|
147,700 | 21.50 | 21.50 | 20.81 | 6,700 | 49,500 | -1.6 | |
28/02/2023 |
21.50
|
59,800 | 21.62 | 21.62 | 21.24 | 1,200 | 12,200 | -0.4 | |
27/02/2023 |
21.62
|
101,200 | 21.76 | 21.79 | 21.21 | 100 | 13,300 | -0.5 | |
24/02/2023 |
21.76
|
65,200 | 21.70 | 21.76 | 21.36 | 2,300 | 9,700 | -0.3 | |
23/02/2023 |
21.70
|
104,800 | 21.59 | 21.70 | 20.75 | 4,910 | 4,600 | 0.0 | |
22/02/2023 |
21.59
|
86,900 | 21.79 | 21.79 | 21.33 | 8,000 | 900 | 0.3 | |
21/02/2023 |
21.79
|
89,800 | 21.87 | 21.87 | 21.56 | 3,400 | 48,200 | -1.7 | |
20/02/2023 |
21.87
|
117,400 | 21.87 | 21.90 | 21.79 | 5,600 | 200 | 0.2 | |
17/02/2023 |
21.87
|
54,400 | 21.85 | 21.90 | 21.64 | 2,900 | 3,300 | -0.0 | |
16/02/2023 |
21.85
|
58,500 | 21.67 | 21.90 | 21.67 | 3,400 | 11,100 | -0.3 | |
15/02/2023 |
21.67
|
11,700 | 21.90 | 21.90 | 21.62 | 831 | 1,300 | -0.0 |