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) |
1.95 | 10.48% | 69,543,100 | -1,635,001 | -30.8 |
17.75
20.65
20.65
|
2 tháng
(2024-07-22) |
1.85 | 9.89% | 114,271,800 | -1,115,655 | -21.7 |
17.30
20.65
20.65
|
3 tháng
(2024-06-21) |
-0.45 | -2.14% | 172,211,900 | -1,315,026 | -26.2 |
17.30
21
20.65
|
6 tháng
(2024-03-25) |
0.50 | 2.51% | 447,241,000 | 820,122 | 26.3 |
17.30
23.25
20.65
|
12 tháng
(2023-09-25) |
6.33 | 44.48% | 818,913,700 | 1,636,322 | 45.4 |
14.22
23.25
20.65
|
24 tháng
(2022-09-30) |
4.70 | 29.67% | 1,405,618,500 | 1,044,821 | 30.6 |
11.19
23.25
20.65
|
36 tháng
(2021-12-03) |
11.34 | 123.19% | 1,808,783,200 | 1,624,929 | 60.5 |
9.21
27.04
20.65
|
60 tháng
(2021-12-03) |
11.34 | 123.19% | 1,808,783,200 | 1,624,929 | 60.5 |
9.21
27.04
20.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.49
|
2,947,400 | 19.09 | 19.13 | 18.04 | 0 | 1,400 | -0.0 | |
16/09/2022 |
19.02
|
2,562,500 | 19.66 | 19.91 | 18.92 | 60 | 14,400 | -0.4 | |
15/09/2022 |
19.69
|
2,144,800 | 19.87 | 19.91 | 19.45 | 0 | 0 | -0.0 | |
14/09/2022 |
19.73
|
2,782,100 | 19.34 | 19.77 | 19.06 | 0 | 0 | -0.0 | |
13/09/2022 |
19.48
|
3,010,800 | 18.92 | 19.48 | 18.81 | 14,800 | 600 | -0.0 | |
12/09/2022 |
19.09
|
1,914,500 | 18.74 | 19.45 | 18.74 | 0 | 52 | -0.0 | |
09/09/2022 |
19.02
|
3,547,900 | 20.15 | 20.15 | 18.78 | 0 | 500 | -0.0 | |
08/09/2022 |
19.66
|
5,434,000 | 20.12 | 20.40 | 19.06 | 100 | 0 | 0.0 | |
07/09/2022 |
20.01
|
2,485,300 | 20.15 | 20.33 | 19.77 | 200 | 5,100 | -0.1 | |
06/09/2022 |
20.05
|
4,286,500 | 19.59 | 20.68 | 19.59 | 0 | 0 | 0.0 | |
05/09/2022 |
19.98
|
5,241,000 | 20.97 | 21.35 | 19.98 | 0 | 0 | 0.0 | |
31/08/2022 |
20.89
|
4,273,200 | 21.18 | 21.67 | 20.89 | 0 | 0 | -0.2 | |
30/08/2022 |
21.32
|
3,941,900 | 21.32 | 21.78 | 20.86 | 0 | 8,200 | -0.2 | |
29/08/2022 |
21.25
|
3,801,500 | 21.11 | 21.35 | 20.54 | 5,100 | 0 | 0.2 | |
26/08/2022 |
21.32
|
3,273,300 | 20.68 | 21.32 | 20.33 | 0 | 6,100 | -0.2 | |
25/08/2022 |
20.65
|
2,680,000 | 20.97 | 21.39 | 20.54 | 13,500 | 336,700 | -9.5 | |
24/08/2022 |
20.89
|
3,863,000 | 21.21 | 21.53 | 20.89 | 200 | 100 | 0.0 | |
23/08/2022 |
21.14
|
2,281,000 | 20.82 | 21.14 | 20.54 | 0 | 10,100 | -0.3 | |
22/08/2022 |
21.04
|
2,731,600 | 21.25 | 21.25 | 20.75 | 700 | 0 | 0.0 | |
19/08/2022 |
21.25
|
5,770,700 | 20.05 | 21.25 | 19.80 | 2,900 | 3,500 | -0.0 | |
18/08/2022 |
20.37
|
4,337,500 | 21.04 | 21.25 | 20.29 | 6,100 | 200 | 0.2 | |
17/08/2022 |
21.04
|
5,249,200 | 21.88 | 22.13 | 20.86 | 4,900 | 0 | 0.1 | |
16/08/2022 |
21.88
|
4,839,800 | 22.62 | 22.66 | 21.57 | 6,800 | 0 | 0.2 | |
15/08/2022 |
22.45
|
3,251,400 | 22.09 | 22.55 | 21.85 | 46,800 | 0 | 1.5 | |
12/08/2022 |
21.88
|
5,335,800 | 22.31 | 22.31 | 21.46 | 1,500 | 1,000 | 0.0 | |
11/08/2022 |
22.31
|
3,272,900 | 22.62 | 22.94 | 22.17 | 500 | 0 | 0.0 | |
10/08/2022 |
22.62
|
3,285,800 | 22.62 | 23.08 | 21.85 | 0 | 0 | -0.3 | |
09/08/2022 |
22.66
|
5,039,300 | 21.74 | 22.66 | 21.53 | 0 | 9,800 | -0.3 | |
08/08/2022 |
22.24
|
2,736,100 | 23.15 | 23.26 | 22.24 | 0 | 0 | 0.0 | |
05/08/2022 |
23.15
|
1,873,900 | 23.05 | 23.37 | 22.80 | 100 | 0 | 0.0 | |
04/08/2022 |
23.05
|
2,340,400 | 23.51 | 23.54 | 22.87 | 0 | 0 | -0.1 | |
03/08/2022 |
23.51
|
3,251,500 | 22.80 | 23.51 | 22.52 | 0 | 0 | -0.1 | |
02/08/2022 |
22.69
|
3,273,300 | 22.69 | 23.15 | 21.95 | 0 | 2,300 | -0.1 | |
01/08/2022 |
22.84
|
3,865,900 | 23.29 | 23.29 | 21.95 | 0 | 0 | -0.0 | |
29/07/2022 |
23.58
|
2,586,700 | 23.65 | 24.14 | 23.15 | 0 | 0 | -0.0 | |
28/07/2022 |
24.07
|
3,607,600 | 23.93 | 24.42 | 23.79 | 0 | 0 | -0.0 | |
27/07/2022 |
23.82
|
2,409,700 | 23.54 | 23.82 | 22.87 | 0 | 0 | -0.0 | |
26/07/2022 |
23.72
|
1,474,300 | 24.00 | 24.35 | 23.72 | 0 | 1,200 | -0.0 | |
25/07/2022 |
24.32
|
1,843,600 | 24.32 | 24.71 | 24.07 | 0 | 14,800 | -0.5 | |
22/07/2022 |
24.25
|
3,224,300 | 23.79 | 24.46 | 23.08 | 83,300 | 0 | 0.1 | |
21/07/2022 |
24.21
|
3,521,400 | 25.84 | 25.87 | 24.21 | 0 | 25,400 | -0.9 | |
20/07/2022 |
26.01
|
3,291,100 | 26.61 | 26.89 | 25.84 | 9,600 | 0 | 0.4 | |
19/07/2022 |
26.40
|
2,126,200 | 26.61 | 26.93 | 26.26 | 0 | 126,300 | -4.7 | |
18/07/2022 |
26.86
|
4,048,800 | 26.12 | 27.11 | 26.12 | 26,900 | 0 | 1.0 | |
15/07/2022 |
26.01
|
2,003,100 | 26.19 | 26.19 | 25.41 | 0 | 104,900 | -3.9 | |
14/07/2022 |
26.19
|
2,989,000 | 25.91 | 26.26 | 25.09 | 11,200 | 35,800 | -0.9 | |
13/07/2022 |
26.12
|
2,565,300 | 26.86 | 26.97 | 26.12 | 10,200 | 78,000 | -2.5 | |
12/07/2022 |
26.97
|
3,634,500 | 25.87 | 27.25 | 25.77 | 45,500 | 4,300 | 1.6 | |
11/07/2022 |
25.84
|
3,150,100 | 25.13 | 26.26 | 24.85 | 99,400 | 1,400 | 3.6 | |
08/07/2022 |
25.02
|
2,448,500 | 25.27 | 25.45 | 24.21 | 0 | 0 | 3.6 | |
07/07/2022 |
24.88
|
2,610,400 | 24.46 | 25.06 | 24.39 | 53,300 | 35,300 | 0.6 | |
06/07/2022 |
24.71
|
3,718,100 | 24.64 | 25.17 | 24.14 | 95,600 | 0 | 3.3 | |
05/07/2022 |
24.49
|
2,339,400 | 24.42 | 25.20 | 23.79 | 68,600 | 10,800 | 2.0 | |
04/07/2022 |
24.25
|
2,757,000 | 24.95 | 25.48 | 24.25 | 66,200 | 65,800 | 0.0 | |
01/07/2022 |
24.64
|
3,885,300 | 23.47 | 24.92 | 23.40 | 63,300 | 600 | 2.2 | |
30/06/2022 |
23.44
|
1,787,300 | 24.00 | 24.28 | 23.37 | 0 | 67,000 | -2.2 | |
29/06/2022 |
23.79
|
2,256,700 | 23.72 | 24.00 | 23.51 | 31,200 | 0 | 1.0 | |
28/06/2022 |
23.86
|
2,923,400 | 23.37 | 24.28 | 23.37 | 41,000 | 0 | 1.4 | |
27/06/2022 |
23.08
|
2,937,900 | 21.60 | 23.08 | 21.46 | 11,900 | 0 | 0.4 | |
24/06/2022 |
21.60
|
1,934,600 | 21.53 | 21.99 | 21.21 | 42,100 | 0 | 1.3 | |
23/06/2022 |
21.42
|
2,268,100 | 21.88 | 21.99 | 21.04 | 83,300 | 0 | 2.5 | |
22/06/2022 |
21.60
|
1,895,300 | 21.07 | 21.92 | 20.82 | 88,900 | 0 | 2.7 | |
21/06/2022 |
21.18
|
1,287,200 | 21.81 | 22.24 | 21.14 | 0 | 23,900 | -0.7 | |
20/06/2022 |
21.21
|
1,331,600 | 21.57 | 22.38 | 20.47 | 0 | 0 | 0 | |
17/06/2022 |
21.60
|
1,340,100 | 21.60 | 21.88 | 21.28 | 100 | 800 | -0.0 | |
16/06/2022 |
21.81
|
1,224,200 | 22.38 | 22.38 | 21.67 | 61,600 | 0 | 1.9 | |
15/06/2022 |
21.81
|
1,613,900 | 20.97 | 21.95 | 20.97 | 0 | 0 | 0.0 | |
14/06/2022 |
21.18
|
1,492,300 | 20.89 | 21.85 | 20.47 | 200 | 100 | 0.0 | |
13/06/2022 |
21.14
|
1,606,000 | 21.99 | 22.13 | 21.14 | 0 | 2,200 | -0.1 | |
10/06/2022 |
22.66
|
1,196,300 | 23.22 | 23.22 | 22.48 | 4,000 | 47,000 | -1.4 | |
09/06/2022 |
23.29
|
755,900 | 24.14 | 24.14 | 22.94 | 0 | 600 | -0.0 | |
08/06/2022 |
24.00
|
863,000 | 23.79 | 24.18 | 23.79 | 1,800 | 12,900 | -0.4 | |
07/06/2022 |
23.61
|
1,159,600 | 22.52 | 23.61 | 22.02 | 47,200 | 6,200 | 1.4 | |
06/06/2022 |
22.55
|
1,838,500 | 23.51 | 23.54 | 22.38 | 1,300 | 50,300 | -1.6 | |
03/06/2022 |
23.65
|
1,286,600 | 24.28 | 24.42 | 23.29 | 12,900 | 3,500 | 0.3 | |
02/06/2022 |
24.42
|
1,104,400 | 25.69 | 25.84 | 24.28 | 0 | 47,100 | -1.6 | |
01/06/2022 |
25.62
|
1,871,600 | 24.35 | 26.05 | 24.25 | 167,700 | 0 | 6.1 | |
31/05/2022 |
24.92
|
2,227,400 | 26.72 | 26.75 | 24.81 | 400 | 67,600 | -2.4 | |
30/05/2022 |
26.65
|
1,607,800 | 26.51 | 26.89 | 26.12 | 32,500 | 100 | 1.2 | |
27/05/2022 |
26.58
|
1,618,000 | 26.75 | 27.14 | 26.37 | 33,700 | 3,900 | 1.1 | |
26/05/2022 |
26.75
|
1,342,200 | 26.89 | 27.32 | 26.47 | 8,800 | 9,600 | -0.0 | |
25/05/2022 |
27.04
|
1,825,800 | 26.47 | 27.04 | 26.44 | 14,800 | 0 | 0.6 | |
24/05/2022 |
26.12
|
3,355,800 | 24.42 | 26.12 | 24.00 | 57,400 | 0 | 2.1 | |
23/05/2022 |
24.42
|
763,300 | 24.42 | 24.57 | 24.28 | 11,000 | 0 | 0.4 | |
20/05/2022 |
24.42
|
996,300 | 24.35 | 24.74 | 24.18 | 0 | 0 | 0.0 | |
19/05/2022 |
24.21
|
1,033,200 | 24.00 | 24.71 | 23.51 | 0 | 0 | 0.0 | |
18/05/2022 |
24.28
|
1,428,800 | 24.49 | 24.99 | 24.00 | 0 | 0 | 0.0 | |
17/05/2022 |
24.64
|
1,924,900 | 23.58 | 24.64 | 22.94 | 0 | 0 | 0.0 | |
16/05/2022 |
23.44
|
1,760,000 | 22.59 | 23.72 | 22.59 | 800 | 0 | 0.0 | |
13/05/2022 |
22.59
|
622,700 | 22.62 | 22.80 | 22.24 | 0 | 0 | 0 | |
12/05/2022 |
22.87
|
1,114,000 | 23.37 | 23.37 | 22.59 | 0 | 300 | -0.0 | |
11/05/2022 |
23.37
|
1,599,800 | 22.59 | 23.65 | 22.59 | 0 | 0 | 0 | |
10/05/2022 |
22.52
|
2,561,800 | 20.82 | 22.52 | 19.77 | 0 | 700 | -0.0 | |
09/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/39 (Volume + 39%, Ratio=0.39) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45) | |||||||||
09/05/2022 |
21.07
|
608,900 | 21.18 | 21.88 | 21.07 | 0 | 0 | 0 | |
06/05/2022 |
21.18
|
915,400 | 21.68 | 21.91 | 21.02 | 300 | 0 | 0.0 | |
05/05/2022 |
21.52
|
615,700 | 22.56 | 22.60 | 21.52 | 300 | 0 | 0.0 | |
04/05/2022 |
22.21
|
757,000 | 22.21 | 22.37 | 21.79 | 1,000 | 0 | 0.1 | |
29/04/2022 |
22.29
|
639,800 | 22.44 | 22.48 | 21.71 | 100 | 0 | 0.0 | |
28/04/2022 |
22.33
|
1,096,500 | 22.25 | 23.17 | 22.14 | 0 | 0 | 0 | |
27/04/2022 |
21.83
|
2,148,800 | 20.45 | 21.83 | 20.45 | 0 | 0 | 0 |