Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.40% | 585,827 | 331,770 | 8.4 |
24.90
26
25.10
|
2 tháng
(2024-09-23) |
1.40 | 5.91% | 1,809,158 | 321,470 | 8.1 |
23.70
26
25.10
|
3 tháng
(2024-08-23) |
-0.80 | -3.09% | 2,537,559 | 444,770 | 11.1 |
23.60
26
25.10
|
6 tháng
(2024-05-27) |
-0.04 | -0.15% | 8,771,349 | 528,868 | 13.3 |
23.60
27.64
25.10
|
12 tháng
(2023-11-27) |
-0.13 | -0.53% | 14,835,718 | 962,746 | 24.4 |
21.86
27.64
25.10
|
24 tháng
(2022-12-02) |
1.20 | 5.03% | 19,916,876 | 742,160 | 15.5 |
20.45
29.81
25.10
|
36 tháng
(2021-12-07) |
-7.26 | -22.44% | 25,485,939 | 689,177 | 10.8 |
17.15
34.30
25.10
|
60 tháng
(2019-12-18) |
11.65 | 86.65% | 47,948,746 | 949,790 | 18.7 |
10.69
36.23
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
10/11/2022 |
17.81
|
2,363 | 20.14 | 20.25 | 17.81 | 500 | 0 | 0.0 | |
09/11/2022 |
20.14
|
3,261 | 19.09 | 20.30 | 19.14 | 200 | 0 | 0.0 | |
08/11/2022 |
19.09
|
808 | 20.41 | 20.69 | 19.09 | 100 | 0 | 0.0 | |
07/11/2022 |
20.41
|
1,100 | 19.36 | 20.91 | 18.81 | 200 | 0 | 0.0 | |
04/11/2022 |
19.36
|
4,500 | 19.58 | 21.96 | 17.76 | 300 | 0 | 0.0 | |
03/11/2022 |
19.58
|
448 | 20.19 | 21.46 | 19.09 | 200 | 0 | 0.0 | |
02/11/2022 |
20.19
|
5,100 | 20.52 | 22.13 | 19.09 | 300 | 0 | 0.0 | |
01/11/2022 |
20.52
|
4,100 | 23.57 | 23.57 | 20.47 | 100 | 1,800 | -0.1 | |
31/10/2022 |
23.57
|
32,814 | 20.08 | 23.57 | 20.41 | 20,500 | 3,500 | 0.7 | |
28/10/2022 |
20.08
|
20,700 | 20.19 | 21.52 | 20.08 | 4,300 | 5,400 | -0.0 | |
27/10/2022 |
20.19
|
9,065 | 19.92 | 21.02 | 18.64 | 300 | 0 | 0.0 | |
26/10/2022 |
19.92
|
4,500 | 19.80 | 20.25 | 18.37 | 2,500 | 0 | 0.1 | |
25/10/2022 |
19.80
|
5,753 | 19.86 | 20.47 | 17.87 | 3,000 | 0 | 0.1 | |
24/10/2022 |
19.86
|
6,700 | 20.75 | 20.75 | 18.15 | 500 | 200 | 0.0 | |
21/10/2022 |
20.75
|
11,300 | 21.30 | 21.30 | 19.36 | 2,100 | 600 | 0.1 | |
20/10/2022 |
21.30
|
2,050 | 21.02 | 21.57 | 20.75 | 100 | 800 | -0.0 | |
19/10/2022 |
21.02
|
603 | 20.69 | 21.30 | 21.02 | 0 | 0 | 0 | |
18/10/2022 |
20.69
|
2,947 | 21.41 | 21.46 | 20.63 | 200 | 1,800 | -0.1 | |
17/10/2022 |
21.41
|
52,773 | 21.02 | 21.85 | 20.52 | 2,444 | 0 | 0.1 | |
14/10/2022 |
21.02
|
14,314 | 21.35 | 22.13 | 20.97 | 900 | 300 | 0.0 | |
13/10/2022 |
21.35
|
18,044 | 22.29 | 22.52 | 21.35 | 1,700 | 0 | 0.1 | |
12/10/2022 |
22.29
|
11,170 | 22.63 | 22.63 | 20.52 | 2,400 | 1,100 | 0.1 | |
11/10/2022 |
22.63
|
4,540 | 22.74 | 23.18 | 21.63 | 900 | 100 | 0.0 | |
10/10/2022 |
22.74
|
2,695 | 22.74 | 23.18 | 22.74 | 100 | 100 | 0 | |
07/10/2022 |
22.74
|
17,341 | 24.12 | 24.12 | 21.63 | 6,600 | 0 | 0.3 | |
06/10/2022 |
24.12
|
4,248 | 24.73 | 24.78 | 23.51 | 800 | 0 | 0.0 | |
05/10/2022 |
24.73
|
3,400 | 24.89 | 25.00 | 24.06 | 300 | 0 | 0.0 | |
04/10/2022 |
24.89
|
3,730 | 24.84 | 25.61 | 23.84 | 1,800 | 614 | 0.1 | |
03/10/2022 |
24.84
|
3,500 | 25.28 | 25.28 | 23.84 | 300 | 0 | 0.0 | |
30/09/2022 |
25.28
|
4,961 | 25.34 | 26.17 | 25.23 | 3,900 | 200 | 0.2 | |
29/09/2022 |
25.34
|
13,508 | 25.39 | 25.61 | 24.34 | 2,500 | 1,000 | 0.1 | |
28/09/2022 |
25.39
|
1,410 | 25.61 | 25.61 | 24.73 | 1,100 | 0 | 0.1 | |
27/09/2022 |
25.61
|
3,510 | 25.45 | 26.00 | 25.17 | 1,100 | 200 | 0.0 | |
26/09/2022 |
25.45
|
10,038 | 25.83 | 26.06 | 24.78 | 100 | 0 | 0.0 | |
23/09/2022 |
25.83
|
38,308 | 25.12 | 26.44 | 25.28 | 3,500 | 10,700 | -0.3 | |
22/09/2022 |
25.12
|
1,444 | 24.89 | 25.17 | 24.34 | 100 | 0 | 0.0 | |
21/09/2022 |
24.89
|
1,838 | 25.39 | 25.39 | 24.89 | 186 | 116 | 0.0 | |
20/09/2022 |
25.39
|
3,710 | 25.17 | 25.39 | 24.95 | 1,800 | 0 | 0.1 | |
19/09/2022 |
25.17
|
6,080 | 25.61 | 25.61 | 24.84 | 100 | 0 | 0.0 | |
16/09/2022 |
25.61
|
1,764 | 25.12 | 25.61 | 25.12 | 100 | 0 | 0.0 | |
15/09/2022 |
25.12
|
7,218 | 25.45 | 25.95 | 25.00 | 100 | 0 | 0.0 | |
14/09/2022 |
25.45
|
1,585 | 25.45 | 25.67 | 24.95 | 200 | 0 | 0.0 | |
13/09/2022 |
25.45
|
7,451 | 25.56 | 25.89 | 25.23 | 100 | 0 | 0.0 | |
12/09/2022 |
25.56
|
2,602 | 25.89 | 25.89 | 25.56 | 0 | 0 | 0 | |
09/09/2022 |
25.89
|
1,372 | 25.45 | 26.00 | 25.28 | 200 | 800 | -0.0 | |
08/09/2022 |
25.45
|
8,310 | 25.72 | 26.00 | 25.45 | 100 | 1,900 | -0.1 | |
07/09/2022 |
25.72
|
700 | 25.78 | 26.44 | 25.72 | 100 | 0 | 0.0 | |
06/09/2022 |
25.78
|
6,305 | 26.00 | 26.50 | 25.78 | 200 | 2,300 | -0.1 | |
05/09/2022 |
26.00
|
4,900 | 26.11 | 26.39 | 25.89 | 0 | 0 | 0 | |
31/08/2022 |
26.11
|
20,920 | 26.22 | 27.11 | 26.00 | 15,800 | 200 | 0.7 | |
30/08/2022 |
26.22
|
11,434 | 25.89 | 26.22 | 25.78 | 1,200 | 0 | 0.1 | |
29/08/2022 |
25.89
|
9,124 | 25.72 | 25.95 | 25.72 | 100 | 1,000 | -0.0 | |
26/08/2022 |
25.72
|
3,250 | 25.56 | 26.39 | 25.50 | 100 | 1,700 | -0.1 | |
25/08/2022 |
25.56
|
3,100 | 25.45 | 25.56 | 25.45 | 0 | 0 | 0 | |
24/08/2022 |
25.45
|
3,610 | 25.61 | 25.61 | 25.45 | 0 | 500 | -0.0 | |
23/08/2022 |
25.61
|
9,633 | 25.45 | 25.61 | 25.45 | 1,000 | 5,000 | -0.2 | |
22/08/2022 |
25.45
|
2,324 | 26.17 | 26.17 | 25.45 | 0 | 0 | 0 | |
19/08/2022 |
26.17
|
5,000 | 26.06 | 26.55 | 25.61 | 300 | 0 | 0.0 | |
18/08/2022 |
26.06
|
703 | 26.00 | 26.06 | 26.00 | 100 | 0 | 0.0 | |
17/08/2022 |
26.00
|
4,422 | 25.89 | 26.11 | 25.56 | 100 | 600 | -0.0 | |
16/08/2022 |
25.89
|
1,995 | 26.11 | 26.11 | 25.45 | 300 | 0 | 0.0 | |
15/08/2022 |
26.11
|
842 | 26.11 | 26.39 | 25.56 | 200 | 0 | 0.0 | |
12/08/2022 |
26.11
|
5,200 | 26.11 | 26.11 | 25.89 | 100 | 0 | 0.0 | |
11/08/2022 |
26.11
|
6,100 | 26.11 | 26.28 | 25.72 | 1,000 | 0 | 0.0 | |
10/08/2022 |
26.11
|
2,920 | 25.89 | 26.55 | 25.72 | 1,500 | 0 | 0.1 | |
09/08/2022 |
25.89
|
6,034 | 25.72 | 26.22 | 25.56 | 200 | 2,300 | -0.1 | |
08/08/2022 |
25.72
|
6,252 | 25.45 | 26.00 | 25.45 | 100 | 300 | -0.0 | |
05/08/2022 |
25.45
|
9,000 | 25.56 | 26.55 | 25.45 | 1,000 | 0 | 0.0 | |
04/08/2022 |
25.56
|
12,700 | 26.55 | 26.83 | 25.45 | 3,100 | 0 | 0.1 | |
03/08/2022 |
26.55
|
4,025 | 26.17 | 26.55 | 25.45 | 100 | 0 | 0.0 | |
02/08/2022 |
26.17
|
4,647 | 26.00 | 27.60 | 25.28 | 2,300 | 0 | 0.1 | |
01/08/2022 |
26.00
|
7,508 | 28.05 | 28.05 | 25.95 | 5,100 | 4,400 | 0.0 | |
29/07/2022 |
28.05
|
23,300 | 25.39 | 28.05 | 24.34 | 22,200 | 500 | 1.0 | |
28/07/2022 |
25.39
|
24,009 | 24.89 | 25.39 | 24.29 | 6,800 | 0 | 0.3 | |
27/07/2022 |
24.89
|
9,200 | 24.84 | 25.45 | 24.34 | 6,000 | 4,700 | 0.1 | |
26/07/2022 |
24.84
|
1,800 | 24.40 | 25.17 | 24.34 | 400 | 0 | 0.0 | |
25/07/2022 |
24.40
|
3,900 | 25.45 | 26.17 | 24.34 | 1,500 | 0 | 0.1 | |
22/07/2022 |
25.45
|
3,200 | 25.45 | 26.00 | 24.89 | 1,800 | 300 | 0.1 | |
21/07/2022 |
25.45
|
5,400 | 24.56 | 25.45 | 24.56 | 600 | 200 | 0.0 | |
20/07/2022 |
24.56
|
20,005 | 24.89 | 24.95 | 23.84 | 1,400 | 10,800 | -0.4 | |
19/07/2022 |
24.89
|
41,822 | 25.50 | 25.72 | 24.40 | 1,000 | 2,000 | -0.0 | |
18/07/2022 |
25.50
|
4,445 | 26.00 | 26.06 | 25.50 | 200 | 0 | 0.0 | |
15/07/2022 |
26.00
|
8,710 | 26.00 | 26.11 | 25.50 | 200 | 0 | 0.0 | |
14/07/2022 |
26.00
|
4,204 | 26.33 | 26.33 | 25.50 | 100 | 0 | 0.0 | |
13/07/2022 |
26.33
|
12,700 | 25.67 | 26.33 | 25.61 | 200 | 200 | -0.0 | |
12/07/2022 |
25.67
|
6,195 | 25.78 | 25.95 | 24.89 | 200 | 0 | 0.0 | |
11/07/2022 |
25.78
|
6,701 | 26.00 | 26.00 | 25.28 | 700 | 200 | 0.0 | |
08/07/2022 |
26.00
|
5,601 | 25.56 | 26.11 | 25.06 | 400 | 0 | 0.0 | |
07/07/2022 |
25.56
|
9,946 | 25.45 | 26.17 | 25.50 | 1,600 | 200 | 0.1 | |
06/07/2022 |
25.45
|
12,900 | 26.72 | 27.05 | 24.95 | 800 | 300 | 0.0 | |
05/07/2022 |
26.72
|
2,724 | 26.89 | 27.11 | 25.50 | 800 | 0 | 0.0 | |
04/07/2022 |
26.89
|
2,402 | 26.00 | 27.11 | 26.55 | 100 | 200 | -0.0 | |
01/07/2022 |
26.00
|
5,828 | 27.22 | 27.22 | 25.50 | 100 | 0 | 0.0 |