Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.30 | -1.15% | 658,300 | 307,622 | 7.8 |
24.90
26
25.70
|
2 tháng
(2024-09-13) |
1.40 | 5.76% | 1,908,400 | 311,122 | 7.8 |
23.60
26
25.70
|
3 tháng
(2024-08-14) |
0.30 | 1.18% | 2,792,300 | 365,522 | 9.1 |
23.60
26
25.70
|
6 tháng
(2024-05-16) |
3.16 | 14.04% | 9,495,100 | 419,110 | 10.6 |
22.54
27.64
25.70
|
12 tháng
(2023-11-20) |
1.14 | 4.65% | 14,796,900 | 927,738 | 23.6 |
21.86
27.64
25.70
|
24 tháng
(2022-11-23) |
4.19 | 19.49% | 19,857,728 | 689,341 | 14.2 |
20.45
29.81
25.70
|
36 tháng
(2021-11-29) |
-8.60 | -25.07% | 26,006,883 | 665,629 | 11.2 |
17.15
34.46
25.70
|
60 tháng
(2019-12-09) |
11.85 | 85.53% | 47,815,228 | 897,342 | 17.4 |
10.69
36.23
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2023 |
21.18
|
43,570 | 21.24 | 21.24 | 20.38 | 300 | 24,800 | -0.8 | |
07/04/2023 |
21.24
|
22,746 | 20.91 | 21.84 | 20.58 | 1,600 | 20,845 | -0.6 | |
06/04/2023 |
20.91
|
25,197 | 20.91 | 21.24 | 20.65 | 400 | 18,400 | -0.6 | |
05/04/2023 |
20.91
|
5,500 | 21.11 | 21.44 | 20.91 | 200 | 1,300 | -0.0 | |
04/04/2023 |
21.11
|
5,571 | 21.11 | 21.57 | 21.11 | 100 | 2,400 | -0.1 | |
03/04/2023 |
21.11
|
6,047 | 21.91 | 22.24 | 21.11 | 500 | 3,000 | -0.1 | |
31/03/2023 |
21.91
|
25,580 | 21.57 | 21.91 | 20.84 | 10,800 | 14,500 | -0.1 | |
30/03/2023 |
21.57
|
5,000 | 21.31 | 21.91 | 21.24 | 1,000 | 2,900 | -0.1 | |
29/03/2023 |
21.31
|
1,970 | 21.44 | 21.91 | 21.24 | 1,000 | 0 | 0.0 | |
28/03/2023 |
21.44
|
2,100 | 21.57 | 22.17 | 21.44 | 1,000 | 0 | 0.0 | |
27/03/2023 |
21.57
|
5,926 | 21.31 | 22.24 | 21.24 | 1,000 | 0 | 0.0 | |
24/03/2023 |
21.31
|
4,322 | 21.64 | 22.17 | 21.31 | 600 | 0 | 0.0 | |
23/03/2023 |
21.64
|
500 | 21.64 | 22.24 | 21.64 | 500 | 0 | 0.0 | |
22/03/2023 |
21.64
|
9,216 | 21.71 | 22.24 | 21.38 | 500 | 0 | 0.0 | |
21/03/2023 |
21.71
|
5,358 | 21.24 | 22.37 | 21.31 | 600 | 0 | 0.0 | |
20/03/2023 |
21.24
|
2,501 | 22.44 | 22.44 | 21.24 | 500 | 0 | 0.0 | |
17/03/2023 |
22.44
|
11,100 | 21.57 | 22.57 | 21.24 | 1,600 | 0 | 0.1 | |
16/03/2023 |
21.57
|
5,821 | 22.57 | 22.57 | 21.57 | 0 | 0 | 0 | |
15/03/2023 |
22.57
|
9,232 | 21.84 | 22.57 | 21.57 | 5,000 | 0 | 0.2 | |
14/03/2023 |
21.84
|
2,100 | 21.57 | 23.10 | 21.84 | 2,000 | 0 | 0.1 | |
13/03/2023 |
21.57
|
11,000 | 21.44 | 23.77 | 21.57 | 7,300 | 2,100 | 0.2 | |
10/03/2023 |
21.44
|
15,975 | 21.24 | 22.57 | 21.44 | 13,000 | 0 | 0.4 | |
09/03/2023 |
21.24
|
13,372 | 21.24 | 22.50 | 21.18 | 7,000 | 200 | 0.2 | |
08/03/2023 |
21.24
|
10,827 | 21.77 | 21.84 | 21.18 | 6,900 | 0 | 0.2 | |
07/03/2023 |
21.77
|
6,450 | 20.91 | 21.77 | 21.38 | 5,100 | 0 | 0.2 | |
06/03/2023 |
20.91
|
9,720 | 21.64 | 21.91 | 20.91 | 7,700 | 2,000 | 0.2 | |
03/03/2023 |
21.64
|
0 | 21.18 | 21.64 | 21.64 | 0 | 0 | 0 | |
02/03/2023 |
21.18
|
343 | 20.84 | 21.91 | 21.18 | 0 | 0 | 0 | |
01/03/2023 |
20.84
|
1,725 | 21.84 | 21.84 | 20.84 | 200 | 0 | 0.0 | |
28/02/2023 |
21.84
|
8,025 | 21.57 | 22.24 | 20.58 | 2,500 | 1,700 | 0.0 | |
27/02/2023 |
21.57
|
7,307 | 20.98 | 21.71 | 20.78 | 200 | 0 | 0.0 | |
24/02/2023 |
20.98
|
5,300 | 21.04 | 21.18 | 20.78 | 300 | 2,800 | -0.1 | |
23/02/2023 |
21.04
|
9,200 | 21.24 | 21.91 | 20.71 | 200 | 0 | 0.0 | |
22/02/2023 |
21.24
|
5,148 | 20.91 | 21.97 | 20.91 | 100 | 0 | 0.0 | |
21/02/2023 |
20.91
|
1,140 | 20.91 | 21.51 | 20.91 | 100 | 0 | 0.0 | |
20/02/2023 |
20.91
|
3,510 | 21.77 | 21.77 | 20.58 | 100 | 1,700 | -0.1 | |
16/02/2023 |
21.77
|
374 | 21.57 | 21.91 | 21.64 | 100 | 0 | 0.0 | |
15/02/2023 |
21.57
|
770 | 20.45 | 22.24 | 20.65 | 0 | 0 | 0 | |
14/02/2023 |
20.45
|
2,500 | 21.24 | 21.71 | 20.45 | 300 | 100 | 0.0 | |
13/02/2023 |
21.24
|
18,720 | 21.24 | 21.77 | 20.58 | 13,300 | 3,600 | 0.3 | |
10/02/2023 |
21.24
|
10,360 | 21.64 | 21.77 | 21.24 | 3,000 | 0 | 0.1 | |
09/02/2023 |
21.64
|
5,156 | 21.51 | 21.97 | 21.24 | 800 | 0 | 0.0 | |
08/02/2023 |
21.51
|
12,144 | 22.44 | 22.44 | 21.24 | 3,700 | 0 | 0.1 | |
07/02/2023 |
22.44
|
3,701 | 22.24 | 22.84 | 21.91 | 3,400 | 0 | 0.1 | |
06/02/2023 |
22.24
|
34,058 | 21.91 | 22.77 | 21.97 | 100 | 0 | 0.0 | |
03/02/2023 |
21.91
|
7,311 | 21.91 | 23.17 | 21.91 | 2,000 | 0 | 0.1 | |
02/02/2023 |
21.91
|
7,540 | 22.24 | 23.17 | 21.91 | 1,200 | 0 | 0.0 | |
01/02/2023 |
22.24
|
5,070 | 22.57 | 23.83 | 22.24 | 500 | 0 | 0.0 | |
31/01/2023 |
22.57
|
8,532 | 22.17 | 22.57 | 21.91 | 4,100 | 100 | 0.1 | |
30/01/2023 |
22.17
|
2,678 | 21.91 | 23.17 | 21.24 | 100 | 0 | 0.0 | |
27/01/2023 |
21.91
|
19,273 | 21.57 | 23.90 | 21.77 | 6,100 | 0 | 0.2 | |
19/01/2023 |
21.57
|
1,000 | 21.38 | 22.57 | 21.44 | 0 | 0 | 0 | |
18/01/2023 |
21.38
|
451 | 21.18 | 22.57 | 21.24 | 0 | 0 | 0 | |
17/01/2023 |
21.18
|
41,801 | 21.24 | 22.24 | 21.18 | 32,000 | 100 | 1.0 | |
16/01/2023 |
21.24
|
5,167 | 21.91 | 21.91 | 21.24 | 200 | 0 | 0.0 | |
13/01/2023 |
21.91
|
8,113 | 21.71 | 21.91 | 21.91 | 5,000 | 0 | 0.2 | |
12/01/2023 |
21.71
|
69,151 | 21.91 | 23.23 | 21.71 | 63,900 | 1,200 | 2.1 | |
11/01/2023 |
21.91
|
43,837 | 21.64 | 22.24 | 21.38 | 24,800 | 2,100 | 0.7 | |
10/01/2023 |
21.64
|
26,013 | 22.70 | 23.17 | 21.57 | 200 | 7,800 | -0.3 | |
09/01/2023 |
22.70
|
1,500 | 22.64 | 23.90 | 22.37 | 500 | 0 | 0.0 | |
06/01/2023 |
22.64
|
4,818 | 23.10 | 24.43 | 22.57 | 2,200 | 700 | 0.1 | |
05/01/2023 |
23.10
|
1,472 | 23.17 | 23.70 | 22.57 | 200 | 0 | 0.0 | |
04/01/2023 |
23.17
|
9,852 | 22.90 | 23.83 | 22.90 | 3,500 | 0 | 0.1 | |
03/01/2023 |
22.90
|
9,761 | 24.23 | 24.23 | 22.90 | 300 | 80 | 0.0 | |
30/12/2022 |
24.23
|
10,197 | 23.83 | 24.23 | 22.57 | 9,300 | 600 | 0.3 | |
29/12/2022 |
23.83
|
7,220 | 23.17 | 24.83 | 23.63 | 6,300 | 0 | 0.2 | |
28/12/2022 |
23.17
|
800 | 23.83 | 23.90 | 23.17 | 800 | 0 | 0.0 | |
27/12/2022 |
23.83
|
9,650 | 23.23 | 23.96 | 19.92 | 6,100 | 0 | 0.2 | |
26/12/2022 |
23.23
|
5,162 | 23.83 | 24.36 | 22.11 | 5,000 | 100 | 0.2 | |
23/12/2022 |
23.83
|
400 | 23.70 | 24.03 | 22.31 | 100 | 0 | 0.0 | |
22/12/2022 |
23.70
|
6,200 | 22.50 | 24.56 | 22.50 | 5,900 | 0 | 0.2 | |
21/12/2022 |
22.50
|
308 | 22.97 | 22.97 | 22.11 | 100 | 100 | 0 | |
20/12/2022 |
22.97
|
4,433 | 22.31 | 23.10 | 21.91 | 200 | 0 | 0.0 | |
19/12/2022 |
22.31
|
5,238 | 23.77 | 23.77 | 22.24 | 200 | 0 | 0.0 | |
16/12/2022 |
23.77
|
1,004 | 23.77 | 23.77 | 22.04 | 500 | 0 | 0.0 | |
15/12/2022 |
23.77
|
280 | 23.63 | 23.77 | 23.77 | 80 | 0 | 0.0 | |
14/12/2022 |
23.63
|
508 | 23.90 | 23.90 | 23.63 | 100 | 0 | 0.0 | |
13/12/2022 |
23.90
|
213 | 22.31 | 23.90 | 21.57 | 100 | 100 | 0.0 | |
12/12/2022 |
22.31
|
6,300 | 22.24 | 24.56 | 21.97 | 600 | 100 | 0.0 | |
09/12/2022 |
22.24
|
12,470 | 23.10 | 23.10 | 22.24 | 0 | 300 | -0.0 | |
08/12/2022 |
23.10
|
8,009 | 23.17 | 23.23 | 22.31 | 200 | 0 | 0.0 | |
07/12/2022 |
23.17
|
2,200 | 23.23 | 23.23 | 22.37 | 100 | 0 | 0.0 | |
06/12/2022 |
23.23
|
11,300 | 23.17 | 23.90 | 22.57 | 10,200 | 0 | 0.4 | |
05/12/2022 |
23.17
|
7,429 | 23.90 | 26.42 | 23.17 | 200 | 0 | 0.0 | |
02/12/2022 |
23.90
|
700 | 23.70 | 24.56 | 23.90 | 100 | 0 | 0.0 | |
01/12/2022 |
23.70
|
2,789 | 23.70 | 24.36 | 22.57 | 1,029 | 0 | 0.0 | |
30/11/2022 |
23.70
|
19,986 | 22.11 | 24.89 | 21.31 | 500 | 0 | 0.0 | |
29/11/2022 |
22.11
|
14,817 | 21.84 | 22.24 | 21.24 | 900 | 5,600 | -0.2 | |
28/11/2022 |
21.84
|
4,710 | 22.04 | 22.44 | 21.04 | 1,300 | 2,200 | -0.0 | |
25/11/2022 |
22.04
|
7,568 | 21.24 | 22.57 | 20.91 | 2,900 | 2,000 | 0.0 | |
24/11/2022 |
21.24
|
5,300 | 21.51 | 22.44 | 21.24 | 100 | 0 | 0.0 | |
23/11/2022 |
21.51
|
28,300 | 21.51 | 23.17 | 21.18 | 17,000 | 17,300 | -0.0 | |
22/11/2022 |
21.51
|
26,587 | 23.23 | 23.23 | 21.24 | 4,300 | 5,000 | -0.0 | |
21/11/2022 |
23.23
|
1,510 | 19.38 | 23.23 | 21.24 | 1,500 | 0 | 0.0 | |
18/11/2022 |
19.38
|
4,079 | 19.98 | 22.44 | 19.32 | 2,400 | 0 | 0.1 | |
17/11/2022 |
19.98
|
20,564 | 19.38 | 20.58 | 19.32 | 18,000 | 10,000 | 0.2 | |
16/11/2022 |
19.38
|
4,203 | 17.33 | 21.24 | 16.66 | 3,400 | 0 | 0.1 | |
15/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/11/2022 |
17.33
|
1,861 | 17.15 | 20.58 | 17.26 | 500 | 0 | 0.0 | |
14/11/2022 |
17.15
|
6,462 | 19.31 | 19.75 | 16.60 | 400 | 0 | 0.0 | |
11/11/2022 |
19.31
|
3,553 | 17.81 | 20.03 | 17.15 | 1,200 | 200 | 0.0 |