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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
21.22
|
1,340,300 | 21.30 | 21.74 | 21.17 | 159,810 | 0 | 3.9 | |
13/02/2023 |
21.30
|
2,188,700 | 22.39 | 22.70 | 21.30 | 113,800 | 126,100 | -0.3 | |
10/02/2023 |
22.39
|
3,138,700 | 21.96 | 22.96 | 22 | 11,000 | 148,400 | -3.5 | |
09/02/2023 |
21.96
|
1,297,200 | 21.87 | 22.43 | 21.78 | 70,200 | 1,700 | 1.7 | |
08/02/2023 |
21.87
|
1,686,500 | 21.65 | 22.04 | 21.22 | 378,200 | 12,000 | 9.2 | |
07/02/2023 |
21.65
|
1,941,900 | 21.65 | 22.17 | 21.22 | 318,200 | 35,400 | 7.0 | |
06/02/2023 |
21.65
|
1,696,800 | 20.26 | 21.65 | 20.26 | 303,800 | 21,400 | 7.0 | |
03/02/2023 |
20.26
|
1,967,600 | 20.48 | 21.30 | 20.26 | 433,300 | 5,200 | 10.0 | |
02/02/2023 |
20.48
|
2,259,200 | 21.13 | 21.13 | 20 | 106,700 | 50,000 | 1.3 | |
01/02/2023 |
21.13
|
2,880,400 | 22.70 | 23.09 | 21.13 | 83,420 | 33,606 | 1.2 | |
31/01/2023 |
22.70
|
1,420,100 | 22.17 | 22.96 | 22.17 | 78,030 | 86,200 | -0.2 | |
30/01/2023 |
22.17
|
1,198,500 | 22.52 | 22.65 | 22.09 | 10,100 | 17,700 | -0.2 | |
27/01/2023 |
22.52
|
1,320,900 | 22.17 | 22.96 | 22.26 | 66,610 | 37,200 | 0.8 | |
19/01/2023 |
22.17
|
1,239,100 | 22.17 | 22.35 | 22 | 31,100 | 17,900 | 0.3 | |
18/01/2023 |
22.17
|
1,543,500 | 22.35 | 22.61 | 22.17 | 7,900 | 59,000 | -1.3 | |
17/01/2023 |
22.35
|
1,456,500 | 21.30 | 22.57 | 21.22 | 15,030 | 18,600 | -0.1 | |
16/01/2023 |
21.30
|
1,418,600 | 20.96 | 21.48 | 20.87 | 13,410 | 700 | 0.3 | |
13/01/2023 |
20.96
|
1,217,400 | 21.09 | 21.48 | 20.87 | 98,800 | 19,200 | 1.9 | |
12/01/2023 |
21.09
|
1,974,900 | 20.70 | 21.61 | 20.52 | 55,059 | 38,400 | 0.4 | |
11/01/2023 |
20.70
|
1,725,600 | 20 | 20.70 | 20.09 | 290,110 | 1,900 | 6.9 | |
10/01/2023 |
20
|
2,592,000 | 20.35 | 20.52 | 19.78 | 206,220 | 141,200 | 1.5 | |
09/01/2023 |
20.35
|
1,719,600 | 20.52 | 20.78 | 20.17 | 430,000 | 100 | 10.1 | |
06/01/2023 |
20.52
|
3,086,500 | 20.43 | 20.78 | 20.09 | 328,200 | 87,900 | 5.7 | |
05/01/2023 |
20.43
|
3,168,700 | 19.43 | 20.48 | 19.30 | 200,000 | 111,300 | 2.1 | |
04/01/2023 |
19.43
|
2,569,800 | 18.78 | 19.57 | 18.96 | 300 | 9,700 | -0.2 | |
03/01/2023 |
18.78
|
2,883,000 | 17.57 | 18.78 | 17.57 | 118,200 | 2,300 | 2.5 | |
30/12/2022 |
17.57
|
1,175,500 | 17.22 | 17.78 | 17.09 | 421,900 | 18,100 | 8.2 | |
29/12/2022 |
17.22
|
1,653,300 | 17.74 | 18.04 | 17.22 | 101,984 | 3,100 | 2.0 | |
28/12/2022 |
17.74
|
1,296,000 | 17.26 | 17.78 | 16.70 | 165,700 | 0 | 3.4 | |
27/12/2022 |
17.26
|
4,958,600 | 17.48 | 17.70 | 16.26 | 168,100 | 33,200 | 2.7 | |
26/12/2022 |
17.48
|
2,080,500 | 18.78 | 19 | 17.48 | 165,300 | 6,000 | 3.2 | |
23/12/2022 |
18.78
|
3,668,500 | 18.09 | 19.30 | 17.83 | 1,900 | 42,300 | -0.9 | |
22/12/2022 |
18.09
|
1,062,800 | 18.17 | 18.61 | 17.83 | 53,300 | 6,800 | 1.0 | |
21/12/2022 |
18.17
|
1,622,200 | 18.26 | 18.61 | 17.70 | 325,900 | 56,601 | 5.6 | |
20/12/2022 |
18.26
|
2,650,600 | 18.09 | 18.70 | 17.70 | 152,600 | 4,800 | 3.1 | |
19/12/2022 |
18.09
|
2,091,300 | 18.43 | 19.04 | 18.09 | 209,200 | 119,500 | 1.9 | |
16/12/2022 |
18.43
|
2,095,300 | 17.96 | 18.43 | 17.39 | 346,500 | 0 | 7.3 | |
15/12/2022 |
17.96
|
2,160,600 | 18.26 | 18.61 | 17.74 | 129,120 | 610,400 | -9.9 | |
14/12/2022 |
18.26
|
1,789,500 | 18.43 | 18.91 | 18.22 | 150,600 | 163,400 | -0.3 | |
13/12/2022 |
18.43
|
3,093,400 | 17.39 | 18.43 | 16.96 | 175,100 | 35,962 | 2.9 | |
12/12/2022 |
17.39
|
3,061,400 | 17.91 | 18.96 | 17.39 | 23,800 | 186,203 | -3.2 | |
09/12/2022 |
17.91
|
3,297,100 | 16.78 | 17.91 | 16.22 | 248,500 | 34,200 | 4.4 | |
08/12/2022 |
16.78
|
2,166,700 | 16.35 | 17.39 | 16.48 | 355,800 | 227,500 | 2.5 | |
07/12/2022 |
16.35
|
1,905,600 | 16.39 | 16.78 | 16.09 | 276,300 | 433,100 | -2.9 | |
06/12/2022 |
16.39
|
3,399,100 | 16.96 | 18 | 16.26 | 27,600 | 309,300 | -5.3 | |
05/12/2022 |
16.96
|
2,415,800 | 17.22 | 17.83 | 16.78 | 22,800 | 205,900 | -3.6 | |
02/12/2022 |
17.22
|
2,088,900 | 16.22 | 17.22 | 15.74 | 28,300 | 6,200 | 0.4 | |
01/12/2022 |
16.22
|
2,159,400 | 16.52 | 17.52 | 15.65 | 5,700 | 398,100 | -7.3 | |
30/11/2022 |
16.52
|
2,697,400 | 16.09 | 16.52 | 15.30 | 351,400 | 340,000 | 0.2 | |
29/11/2022 |
16.09
|
2,682,700 | 15.87 | 16.52 | 15.22 | 2,100 | 578,000 | -10.7 | |
28/11/2022 |
15.87
|
2,275,500 | 14.87 | 15.87 | 15.48 | 203,000 | 529,763 | -6.0 | |
25/11/2022 |
14.87
|
2,368,400 | 13.91 | 14.87 | 14.13 | 868,500 | 1,058,700 | -3.3 | |
24/11/2022 |
13.91
|
1,372,600 | 13.70 | 14.26 | 13.35 | 4,000 | 523,700 | -8.3 | |
23/11/2022 |
13.70
|
1,346,100 | 14.09 | 14.35 | 13.52 | 0 | 541,300 | -8.5 | |
22/11/2022 |
14.09
|
3,382,600 | 14.30 | 15.13 | 13.91 | 175,800 | 613,727 | -7.1 | |
21/11/2022 |
14.30
|
1,409,800 | 13.39 | 14.30 | 13.74 | 77,100 | 426,351 | -5.7 | |
18/11/2022 |
13.39
|
2,746,700 | 12.52 | 13.39 | 12.61 | 93,500 | 490,900 | -6.1 | |
17/11/2022 |
12.52
|
611,500 | 11.74 | 12.52 | 12.13 | 2,800 | 0 | 0.0 | |
16/11/2022 |
11.74
|
2,423,900 | 11 | 11.74 | 10.26 | 243,200 | 43,780 | 2.7 | |
15/11/2022 |
11
|
1,517,200 | 11.83 | 11.83 | 11 | 176,700 | 41,000 | 1.7 | |
14/11/2022 |
11.83
|
2,836,000 | 12.70 | 12.70 | 11.83 | 319,800 | 28,300 | 4.0 | |
11/11/2022 |
12.70
|
1,849,100 | 13.61 | 13.91 | 12.70 | 152,400 | 8,900 | 2.1 | |
10/11/2022 |
13.61
|
1,005,000 | 14.61 | 14.78 | 13.61 | 10,100 | 29,000 | -0.3 | |
09/11/2022 |
14.61
|
764,900 | 14.61 | 15.35 | 14.61 | 69,200 | 0 | 1.2 | |
08/11/2022 |
14.61
|
1,001,800 | 15.04 | 15.04 | 14.13 | 151,300 | 10,046 | 2.4 | |
07/11/2022 |
15.04
|
1,737,500 | 16.17 | 16.35 | 15.04 | 363,200 | 81,700 | 4.9 | |
04/11/2022 |
16.17
|
1,513,800 | 16.70 | 16.70 | 15.74 | 447,500 | 81,400 | 6.8 | |
03/11/2022 |
16.70
|
1,296,200 | 16.35 | 16.87 | 16.04 | 442,200 | 5,042 | 8.4 | |
02/11/2022 |
16.35
|
1,069,500 | 15.91 | 16.74 | 16.09 | 83,600 | 200 | 1.6 | |
01/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
01/11/2022 |
15.91
|
1,187,900 | 15.62 | 16.35 | 15.83 | 35,900 | 169,000 | -2.4 | |
31/10/2022 |
15.61
|
2,051,300 | 16.79 | 17.01 | 15.61 | 25,600 | 45,000 | -0.4 | |
28/10/2022 |
16.79
|
1,498,000 | 16.56 | 17.54 | 16.64 | 65,000 | 27,400 | 0.8 | |
27/10/2022 |
16.56
|
2,168,200 | 16.03 | 16.75 | 15.12 | 201,400 | 84,600 | 2.4 | |
26/10/2022 |
16.03
|
1,530,800 | 17.20 | 17.62 | 16.03 | 78,100 | 219,900 | -3.0 | |
25/10/2022 |
17.20
|
2,438,100 | 18.49 | 18.75 | 17.20 | 312,400 | 90,000 | 5.1 | |
24/10/2022 |
18.49
|
1,120,100 | 19.85 | 19.85 | 18.49 | 51,800 | 20,500 | 0.8 | |
21/10/2022 |
19.85
|
1,629,200 | 21.32 | 21.66 | 19.85 | 34,900 | 1,000 | 0.9 | |
20/10/2022 |
21.32
|
1,085,700 | 21.93 | 22.16 | 21.21 | 101,500 | 5,500 | 2.7 | |
19/10/2022 |
21.93
|
1,149,400 | 21.78 | 22.38 | 21.85 | 144,600 | 0 | 4.2 | |
18/10/2022 |
21.78
|
705,500 | 21.63 | 22.31 | 21.78 | 0 | 1,000 | -0.0 | |
17/10/2022 |
21.63
|
1,230,600 | 21.32 | 22.12 | 21.02 | 5,300 | 21,700 | -0.5 | |
14/10/2022 |
21.32
|
1,213,200 | 20.95 | 21.93 | 21.32 | 2,300 | 20,000 | -0.5 | |
13/10/2022 |
20.95
|
367,600 | 20.64 | 21.47 | 20.64 | 0 | 7,800 | -0.2 | |
12/10/2022 |
20.64
|
1,126,200 | 20.76 | 21.32 | 19.81 | 20,700 | 171,500 | -4.1 | |
11/10/2022 |
20.76
|
1,020,300 | 22.31 | 22.53 | 20.76 | 20,000 | 5,404 | 0.4 | |
10/10/2022 |
22.31
|
634,300 | 21.93 | 22.61 | 21.10 | 2,900 | 39,000 | -1.1 | |
07/10/2022 |
21.93
|
1,197,600 | 22.91 | 22.91 | 21.47 | 96,500 | 68,300 | 0.8 | |
06/10/2022 |
22.91
|
1,109,200 | 23.97 | 24.61 | 22.91 | 165,600 | 49,300 | 3.5 | |
05/10/2022 |
23.97
|
582,000 | 22.99 | 24.01 | 23.48 | 2,000 | 114,660 | -3.6 | |
04/10/2022 |
22.99
|
1,597,900 | 22.87 | 23.59 | 22.84 | 500,630 | 0 | 15.2 | |
03/10/2022 |
22.87
|
957,600 | 24.57 | 24.69 | 22.87 | 0 | 500 | -0.0 | |
30/09/2022 |
24.57
|
2,475,900 | 24.95 | 25.33 | 23.29 | 40,100 | 500 | 1.3 | |
29/09/2022 |
24.95
|
1,321,100 | 26.09 | 26.92 | 24.95 | 1,500 | 500 | 0.0 | |
28/09/2022 |
26.09
|
1,006,500 | 27.30 | 27.60 | 26.01 | 1,900 | 46,100 | -1.5 | |
27/09/2022 |
27.30
|
1,165,900 | 27.22 | 28.28 | 27.15 | 0 | 2 | -0.0 | |
26/09/2022 |
27.22
|
2,728,300 | 29.26 | 29.26 | 27.22 | 44,500 | 9,500 | 1.3 | |
23/09/2022 |
29.26
|
1,133,400 | 29.64 | 29.64 | 29.00 | 500 | 2,300 | -0.1 | |
22/09/2022 |
29.64
|
1,294,900 | 29.11 | 29.64 | 28.66 | 1,500 | 540 | 0.0 | |
21/09/2022 |
29.11
|
750,800 | 29.41 | 29.41 | 28.77 | 0 | 53,140 | -2.0 | |
20/09/2022 |
29.41
|
1,726,500 | 28.88 | 29.41 | 28.24 | 45,000 | 64,500 | -0.8 |