Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.25 | -0.89% | 76,196,500 | 51,298 | 1.1 |
27.30
29.25
27.95
|
2 tháng
(2024-08-19) |
-0.10 | -0.36% | 152,152,600 | -2,529,863 | -71.8 |
27.30
29.25
27.95
|
3 tháng
(2024-07-19) |
-3.05 | -9.84% | 258,568,400 | -2,097,921 | -62.2 |
25.55
31
27.95
|
6 tháng
(2024-04-22) |
4.85 | 21.01% | 613,981,400 | -8,248,971 | -262.2 |
22.87
32.40
27.95
|
12 tháng
(2023-10-23) |
4.67 | 20.08% | 888,201,000 | -25,478,626 | -718.4 |
21.98
32.40
27.95
|
24 tháng
(2022-10-28) |
7.11 | 34.11% | 1,274,107,500 | -9,105,415 | -184.1 |
16.65
32.40
27.95
|
36 tháng
(2021-11-02) |
-5.05 | -15.31% | 1,641,760,700 | 1,860,714 | 288.1 |
16.65
43.87
27.95
|
60 tháng
(2019-11-13) |
15.52 | 124.78% | 2,284,999,820 | -3,365,486 | 274.0 |
5.98
43.87
27.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/10/2022 |
24.46
|
1,885,200 | 23.38 | 24.99 | 22.63 | 337,100 | 246,640 | 3.1 | |
07/10/2022 |
23.38
|
2,365,900 | 25.14 | 25.14 | 23.38 | 185,600 | 0 | 6.1 | |
06/10/2022 |
25.14
|
1,943,000 | 27.00 | 27.00 | 25.14 | 346,900 | 113,100 | 8.2 | |
05/10/2022 |
27.00
|
1,911,200 | 25.57 | 27.14 | 26.00 | 665,700 | 1,200 | 25.1 | |
04/10/2022 |
25.57
|
2,063,800 | 27.14 | 27.57 | 25.42 | 130,300 | 6,800 | 4.4 | |
03/10/2022 |
27.14
|
1,738,600 | 29.15 | 29.15 | 27.14 | 233,000 | 100,000 | 5.0 | |
30/09/2022 |
29.15
|
2,690,600 | 28.65 | 29.72 | 26.64 | 902,400 | 30,300 | 35.5 | |
29/09/2022 |
28.65
|
1,552,800 | 29.94 | 30.58 | 28.65 | 14,900 | 237,344 | -8.9 | |
28/09/2022 |
29.94
|
1,258,100 | 29.94 | 30.76 | 29.44 | 1,400 | 7,604 | -0.3 | |
27/09/2022 |
29.94
|
1,294,400 | 30.26 | 31.01 | 29.54 | 31,500 | 45,900 | -0.6 | |
26/09/2022 |
30.26
|
3,453,400 | 32.51 | 32.51 | 30.26 | 164,400 | 873,353 | -30.0 | |
23/09/2022 |
32.51
|
1,571,900 | 31.83 | 33.09 | 31.98 | 211,000 | 28,320 | 8.3 | |
22/09/2022 |
31.83
|
3,073,000 | 32.23 | 32.23 | 30.51 | 157,800 | 588,000 | -19.1 | |
21/09/2022 |
32.23
|
817,700 | 32.94 | 32.94 | 32.01 | 2,900 | 1,000 | 0.1 | |
20/09/2022 |
32.94
|
2,052,200 | 32.73 | 33.30 | 31.55 | 245,500 | 94,700 | 6.9 | |
19/09/2022 |
32.73
|
3,083,900 | 35.16 | 35.49 | 32.73 | 133,300 | 196,600 | -2.9 | |
16/09/2022 |
35.16
|
2,801,500 | 36.96 | 36.96 | 35.16 | 90,200 | 298,560 | -10.2 | |
15/09/2022 |
36.96
|
1,704,900 | 37.24 | 37.60 | 36.67 | 153,014 | 302,676 | 1.1 | |
14/09/2022 |
37.24
|
1,593,200 | 37.60 | 37.60 | 36.74 | 20,300 | 0 | 4.2 | |
13/09/2022 |
37.60
|
1,238,400 | 37.60 | 37.74 | 36.60 | 101,176 | 20,044 | 4.2 | |
12/09/2022 |
37.60
|
711,600 | 37.60 | 37.96 | 37.39 | 117,200 | 2,565 | 0.5 | |
09/09/2022 |
37.60
|
1,468,100 | 36.02 | 37.60 | 36.10 | 10,000 | 300 | 0.5 | |
08/09/2022 |
36.02
|
1,714,700 | 36.74 | 37.24 | 36.02 | 21,100 | 4,000 | 0.9 | |
07/09/2022 |
36.74
|
2,638,700 | 38.67 | 38.67 | 36.38 | 3,200 | 15,400 | -0.6 | |
06/09/2022 |
38.67
|
1,799,600 | 38.67 | 39.68 | 38.67 | 214,100 | 3,900 | 11.4 | |
05/09/2022 |
38.67
|
932,400 | 39.03 | 39.25 | 38.67 | 7,700 | 3,500 | 0.2 | |
31/08/2022 |
39.03
|
2,080,700 | 38.46 | 39.32 | 37.60 | 52,800 | 12,900 | 2.2 | |
30/08/2022 |
38.46
|
1,533,500 | 38.60 | 39.03 | 38.39 | 325,200 | 9,600 | 16.9 | |
29/08/2022 |
38.60
|
3,121,900 | 39.32 | 39.32 | 37.03 | 64,900 | 149,300 | -4.5 | |
26/08/2022 |
39.32
|
2,019,900 | 39.96 | 40.32 | 39.03 | 18,100 | 104,200 | -4.7 | |
25/08/2022 |
39.96
|
3,326,000 | 39.75 | 40.75 | 39.25 | 393,100 | 12,400 | 21.2 | |
24/08/2022 |
39.75
|
3,276,200 | 38.82 | 40.25 | 38.89 | 322,000 | 11,000 | 17.3 | |
23/08/2022 |
38.82
|
2,463,100 | 38.10 | 38.89 | 37.46 | 122,200 | 300,000 | -9.6 | |
22/08/2022 |
38.10
|
1,792,100 | 37.96 | 38.17 | 37.17 | 4,600 | 14,600 | -0.5 | |
19/08/2022 |
37.96
|
2,397,900 | 38.32 | 38.96 | 37.31 | 8,600 | 225,000 | -11.5 | |
18/08/2022 |
38.32
|
1,770,600 | 38.60 | 39.03 | 37.96 | 160,100 | 80,400 | 4.3 | |
17/08/2022 |
38.60
|
1,715,800 | 38.67 | 39.39 | 38.39 | 3,700 | 26,500 | -1.2 | |
16/08/2022 |
38.67
|
1,246,900 | 39.03 | 39.25 | 38.46 | 71,200 | 171,600 | -5.4 | |
15/08/2022 |
39.03
|
6,070,500 | 37.10 | 39.03 | 36.96 | 243,700 | 0 | 13.3 | |
12/08/2022 |
37.10
|
1,246,800 | 36.17 | 37.10 | 36.17 | 36,300 | 4,000 | 1.7 | |
11/08/2022 |
36.17
|
1,855,900 | 37.46 | 37.74 | 35.81 | 172,600 | 21,400 | 7.6 | |
10/08/2022 |
37.46
|
1,458,700 | 36.96 | 37.53 | 36.67 | 7,300 | 0 | 0.4 | |
09/08/2022 |
36.96
|
2,680,300 | 37.89 | 38.24 | 36.96 | 588,700 | 263,500 | 16.8 | |
08/08/2022 |
37.89
|
1,774,500 | 37.03 | 38.24 | 36.88 | 93,800 | 800 | 4.9 | |
05/08/2022 |
37.03
|
1,530,900 | 36.67 | 37.53 | 36.53 | 2,500 | 200,100 | -10.2 | |
04/08/2022 |
36.67
|
2,650,400 | 37.96 | 38.03 | 36.67 | 18,800 | 52,300 | -1.7 | |
03/08/2022 |
37.96
|
1,900,800 | 37.17 | 38.67 | 37.03 | 11,300 | 41,500 | -1.6 | |
02/08/2022 |
37.17
|
2,674,700 | 37.17 | 37.96 | 36.67 | 4,200 | 243,600 | -12.4 | |
01/08/2022 |
37.17
|
2,794,500 | 37.89 | 39.03 | 36.74 | 104,200 | 208,800 | -5.4 | |
29/07/2022 |
37.89
|
1,204,900 | 37.10 | 37.96 | 36.67 | 16,400 | 0 | 0.9 | |
28/07/2022 |
37.10
|
3,431,200 | 35.24 | 37.67 | 35.27 | 22,000 | 50,200 | -1.5 | |
27/07/2022 |
35.24
|
833,900 | 34.81 | 35.24 | 34.31 | 6,400 | 0 | 0.3 | |
26/07/2022 |
34.81
|
995,400 | 34.81 | 35.38 | 34.45 | 17,500 | 1,300 | 0.8 | |
25/07/2022 |
34.81
|
1,509,600 | 33.88 | 34.81 | 33.52 | 11,300 | 8,200 | 0.2 | |
22/07/2022 |
33.88
|
881,100 | 33.66 | 34.13 | 33.45 | 164,200 | 297,800 | 0.5 | |
21/07/2022 |
33.66
|
781,400 | 33.80 | 34.23 | 33.37 | 50,000 | 2,600 | 2.2 | |
20/07/2022 |
33.80
|
1,623,000 | 33.16 | 34.16 | 33.30 | 5,500 | 36,800 | -1.5 | |
19/07/2022 |
33.16
|
1,632,200 | 31.83 | 33.59 | 31.91 | 178,300 | 27,100 | 7.0 | |
18/07/2022 |
31.83
|
733,100 | 32.12 | 32.87 | 31.83 | 1,200 | 1,100 | 0.0 | |
15/07/2022 |
32.12
|
1,297,700 | 32.09 | 32.94 | 31.58 | 18,500 | 4,800 | 0.6 | |
14/07/2022 |
32.09
|
841,600 | 31.76 | 32.34 | 31.15 | 11,000 | 76,900 | -3.0 | |
13/07/2022 |
31.76
|
406,100 | 32.51 | 32.59 | 31.51 | 0 | 10,500 | -0.5 | |
12/07/2022 |
32.51
|
1,724,600 | 30.83 | 32.51 | 30.44 | 304,600 | 22,500 | 12.8 | |
11/07/2022 |
30.83
|
699,700 | 31.23 | 31.23 | 29.94 | 0 | 18,000 | -0.8 | |
08/07/2022 |
31.23
|
1,024,100 | 31.33 | 31.87 | 30.72 | 116,800 | 204,800 | -0.8 | |
07/07/2022 |
31.33
|
1,068,700 | 29.65 | 31.44 | 28.50 | 603,500 | 53,100 | 24.1 | |
06/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
06/07/2022 |
29.65
|
1,310,800 | 30.44 | 30.72 | 29.44 | 311,800 | 78,400 | 9.7 | |
05/07/2022 |
30.44
|
2,540,600 | 30.50 | 30.56 | 29.54 | 151,600 | 101,400 | 2.6 | |
04/07/2022 |
30.50
|
2,073,500 | 32.77 | 32.77 | 30.50 | 327,000 | 53,800 | 14.4 | |
01/07/2022 |
32.77
|
2,949,800 | 33.72 | 33.72 | 31.39 | 125,600 | 131,600 | -0.3 | |
30/06/2022 |
33.72
|
2,200,200 | 34.02 | 34.79 | 33.72 | 907,000 | 41,200 | 48.9 | |
29/06/2022 |
34.02
|
1,395,500 | 34.02 | 34.02 | 32.88 | 196,000 | 143,500 | 3.0 | |
28/06/2022 |
34.02
|
2,243,500 | 32.65 | 34.38 | 32.65 | 114,400 | 15,600 | 5.6 | |
27/06/2022 |
32.65
|
1,350,600 | 32.71 | 33.36 | 32.35 | 41,100 | 69,800 | -1.6 | |
24/06/2022 |
32.71
|
1,211,000 | 32.88 | 33.60 | 32.23 | 194,000 | 20,900 | 9.5 | |
23/06/2022 |
32.88
|
1,807,800 | 31.03 | 32.88 | 31.03 | 164,200 | 297,800 | -7.4 | |
22/06/2022 |
31.03
|
3,132,700 | 30.98 | 31.21 | 28.83 | 575,400 | 56,000 | 27.0 | |
21/06/2022 |
30.98
|
3,624,700 | 33.24 | 33.90 | 30.98 | 490,800 | 196,800 | 15.3 | |
20/06/2022 |
33.24
|
2,476,900 | 34.91 | 35.75 | 32.83 | 107,100 | 356,100 | -14.6 | |
17/06/2022 |
34.91
|
3,337,400 | 33.18 | 35.09 | 32.53 | 440,400 | 260,400 | 10.5 | |
16/06/2022 |
33.18
|
3,971,800 | 31.03 | 33.18 | 31.39 | 116,000 | 48,200 | 3.8 | |
15/06/2022 |
31.03
|
1,219,100 | 31.93 | 32.35 | 29.96 | 6,200 | 75,800 | -3.6 | |
14/06/2022 |
31.93
|
1,664,000 | 30.74 | 32.65 | 30.68 | 128,500 | 68,400 | 3.2 | |
13/06/2022 |
30.74
|
2,254,700 | 31.27 | 32.83 | 29.90 | 131,400 | 77,900 | 2.8 | |
10/06/2022 |
31.27
|
2,452,200 | 32.83 | 33.72 | 31.27 | 19,700 | 47,700 | -1.5 | |
09/06/2022 |
32.83
|
1,635,300 | 32.83 | 32.94 | 32.17 | 31,400 | 454,400 | -23.3 | |
08/06/2022 |
32.83
|
1,561,200 | 31.99 | 33.30 | 31.99 | 13,400 | 170,100 | -8.6 | |
07/06/2022 |
31.99
|
3,975,400 | 29.90 | 31.99 | 29.75 | 411,600 | 574,095 | -8.7 | |
06/06/2022 |
29.90
|
2,471,800 | 28.92 | 30.56 | 28.05 | 381,100 | 135,800 | 12.5 | |
03/06/2022 |
28.92
|
966,300 | 29.18 | 29.60 | 28.71 | 55,400 | 4,400 | 2.5 | |
02/06/2022 |
29.18
|
1,642,400 | 30.14 | 30.14 | 28.77 | 110,400 | 167,300 | -2.8 | |
01/06/2022 |
30.14
|
1,384,200 | 30.68 | 30.68 | 29.30 | 1,900 | 338,300 | -17.0 | |
31/05/2022 |
30.68
|
1,578,600 | 30.14 | 30.74 | 29.36 | 162,300 | 5,300 | 8.1 | |
30/05/2022 |
30.14
|
1,206,900 | 30.14 | 30.50 | 29.07 | 102,400 | 83,100 | 1.0 | |
27/05/2022 |
30.14
|
903,900 | 30.14 | 30.56 | 29.57 | 0 | 64,500 | -3.3 | |
26/05/2022 |
30.14
|
1,039,600 | 28.92 | 30.14 | 28.92 | 53,900 | 70,100 | -0.8 | |
25/05/2022 |
28.92
|
1,477,500 | 27.57 | 29.24 | 27.45 | 152,400 | 8,400 | 7.0 | |
24/05/2022 |
27.57
|
847,200 | 27.45 | 27.57 | 26.02 | 59,500 | 69,900 | -0.5 | |
23/05/2022 |
27.45
|
1,271,500 | 27.81 | 28.29 | 26.74 | 301,300 | 343,100 | -1.9 | |
20/05/2022 |
27.81
|
1,180,000 | 27.42 | 28.47 | 26.92 | 493,700 | 50,300 | 20.7 |