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) |
-2.43 | -12.75% | 54,728,100 | 433,157 | 6.6 |
15.05
20.06
16.65
|
2 tháng
(2024-07-22) |
-2.04 | -10.90% | 108,307,400 | 810,457 | 14.8 |
15.05
20.06
16.65
|
3 tháng
(2024-06-21) |
-4.33 | -20.65% | 174,111,400 | -193,743 | -7.0 |
15.05
20.98
16.65
|
6 tháng
(2024-03-25) |
-2.88 | -14.73% | 293,793,100 | 1,113,715 | 23.7 |
15.05
20.98
16.65
|
12 tháng
(2023-09-25) |
-6.32 | -27.52% | 458,806,200 | -1,876,293 | -46.2 |
15.05
23.19
16.65
|
24 tháng
(2022-09-30) |
-6.97 | -29.51% | 702,804,800 | -2,100,579 | -52.6 |
15.05
26.86
16.65
|
36 tháng
(2021-10-05) |
-3.77 | -18.46% | 1,181,179,900 | 1,353,808 | 80.0 |
15.05
27.43
16.65
|
60 tháng
(2021-03-24) |
6.16 | 58.74% | 1,477,866,200 | 1,371,708 | 80.7 |
10.49
27.43
16.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
24.24
|
1,444,100 | 24.31 | 24.31 | 24.08 | 4,800 | 50,800 | -1.4 | |
16/09/2022 |
24.31
|
1,389,700 | 24.27 | 24.31 | 24.12 | 12,100 | 16,500 | -0.1 | |
15/09/2022 |
24.27
|
1,449,800 | 24.24 | 24.31 | 24.04 | 0 | 25,500 | -0.0 | |
14/09/2022 |
24.24
|
1,346,700 | 24.31 | 24.31 | 24.00 | 13,400 | 14,900 | -0.0 | |
13/09/2022 |
24.31
|
1,291,300 | 24.31 | 24.35 | 24.08 | 0 | 2,580 | -0.0 | |
12/09/2022 |
24.31
|
1,265,500 | 24.62 | 24.62 | 24.31 | 21,400 | 0 | 0.0 | |
09/09/2022 |
24.62
|
1,419,400 | 24.66 | 24.66 | 24.43 | 1,100 | 0 | 0.0 | |
08/09/2022 |
24.66
|
1,273,500 | 24.70 | 24.70 | 24.43 | 15,300 | 9,300 | 0.2 | |
07/09/2022 |
24.70
|
1,611,500 | 24.70 | 24.70 | 24.39 | 21,300 | 7,200 | 0.5 | |
06/09/2022 |
24.70
|
1,543,100 | 24.70 | 24.74 | 24.54 | 0 | 0 | -3.5 | |
05/09/2022 |
24.70
|
1,158,600 | 24.89 | 24.89 | 24.31 | 15,100 | 125,700 | -3.5 | |
31/08/2022 |
24.89
|
2,146,600 | 24.93 | 24.93 | 23.93 | 0 | 9,200 | -0.3 | |
30/08/2022 |
24.93
|
1,097,700 | 24.85 | 24.93 | 24.31 | 3,000 | 5,800 | -0.1 | |
29/08/2022 |
24.85
|
1,543,700 | 25.01 | 25.01 | 24.47 | 0 | 5,800 | -0.2 | |
26/08/2022 |
25.01
|
1,774,000 | 25.01 | 25.01 | 24.70 | 3,500 | 0 | 0.1 | |
25/08/2022 |
25.01
|
1,450,200 | 25.01 | 25.01 | 24.54 | 4,800 | 200 | 0.1 | |
24/08/2022 |
25.01
|
1,735,300 | 25.09 | 25.09 | 24.97 | 62,200 | 0 | 2.0 | |
23/08/2022 |
25.09
|
1,854,400 | 25.09 | 25.09 | 24.78 | 105,400 | 1,500 | 3.4 | |
22/08/2022 |
25.09
|
2,008,500 | 24.12 | 25.09 | 24.04 | 63,200 | 0 | 2.1 | |
19/08/2022 |
24.12
|
1,679,800 | 24.20 | 24.20 | 24.04 | 1,600 | 800 | 0.0 | |
18/08/2022 |
24.20
|
2,069,300 | 24.31 | 24.31 | 24.08 | 29,200 | 1,600 | 0.9 | |
17/08/2022 |
24.31
|
1,849,200 | 24.27 | 24.31 | 24.16 | 7,800 | 1,500 | 0.2 | |
16/08/2022 |
24.27
|
1,678,300 | 24.31 | 24.31 | 24.08 | 0 | 0 | -0.0 | |
15/08/2022 |
24.31
|
1,710,000 | 24.20 | 24.31 | 24.12 | 100 | 500 | -0.0 | |
12/08/2022 |
24.20
|
1,773,500 | 24.31 | 24.31 | 24.04 | 0 | 0 | -0.0 | |
11/08/2022 |
24.31
|
2,102,500 | 24.00 | 24.31 | 23.89 | 0 | 1,500 | -0.0 | |
10/08/2022 |
24.00
|
1,839,100 | 24.12 | 24.12 | 23.85 | 0 | 0 | -2.0 | |
09/08/2022 |
24.12
|
1,950,700 | 24.27 | 24.31 | 24.00 | 100 | 63,500 | -2.0 | |
08/08/2022 |
24.27
|
1,852,500 | 24.35 | 24.43 | 24.27 | 20,300 | 0 | 0.6 | |
05/08/2022 |
24.35
|
1,809,400 | 24.51 | 24.51 | 24.27 | 0 | 1,600 | -0.1 | |
04/08/2022 |
24.51
|
1,997,000 | 24.54 | 24.54 | 24.35 | 17,700 | 100 | 0.6 | |
03/08/2022 |
24.54
|
1,661,500 | 24.58 | 24.58 | 24.31 | 15,500 | 17,400 | -0.1 | |
02/08/2022 |
24.58
|
1,878,200 | 24.66 | 24.66 | 24.27 | 147,000 | 0 | 4.7 | |
01/08/2022 |
24.66
|
1,958,600 | 24.58 | 24.66 | 24.31 | 29,600 | 43,400 | -0.4 | |
29/07/2022 |
24.58
|
1,515,200 | 24.54 | 24.58 | 24.27 | 23,000 | 0 | 0.7 | |
28/07/2022 |
24.54
|
2,160,800 | 24.51 | 24.54 | 23.23 | 24,200 | 800 | 0.7 | |
27/07/2022 |
24.51
|
1,729,800 | 24.51 | 24.51 | 24.35 | 0 | 0 | 0.0 | |
26/07/2022 |
24.51
|
1,373,400 | 24.43 | 24.51 | 24.20 | 1,500 | 0 | 0.0 | |
25/07/2022 |
24.43
|
1,526,400 | 24.66 | 24.66 | 24.35 | 2,600 | 0 | 0.1 | |
22/07/2022 |
24.66
|
1,660,400 | 24.70 | 24.78 | 24.47 | 75,400 | 0 | -0.0 | |
21/07/2022 |
24.70
|
1,554,200 | 24.70 | 24.70 | 24.47 | 0 | 1,300 | -0.0 | |
20/07/2022 |
24.70
|
1,788,100 | 24.58 | 24.70 | 24.51 | 7,000 | 200 | 0.2 | |
19/07/2022 |
24.58
|
1,323,800 | 24.54 | 24.58 | 24.31 | 80,000 | 1,300 | 2.5 | |
18/07/2022 |
24.54
|
1,612,000 | 24.27 | 24.54 | 24.12 | 2,200 | 0 | 0.1 | |
15/07/2022 |
24.27
|
1,603,500 | 24.31 | 24.51 | 24.24 | 300,000 | 1,200 | 9.4 | |
14/07/2022 |
24.31
|
1,230,600 | 24.43 | 24.43 | 24.12 | 0 | 100 | -0.0 | |
13/07/2022 |
24.43
|
1,864,500 | 24.70 | 24.70 | 24.39 | 31,400 | 3,500 | 0.9 | |
12/07/2022 |
24.70
|
1,266,400 | 24.47 | 24.70 | 24.35 | 0 | 100 | -0.0 | |
11/07/2022 |
24.47
|
1,343,500 | 24.47 | 24.51 | 24.20 | 0 | 1,200 | -0.0 | |
08/07/2022 |
24.47
|
1,904,600 | 24.16 | 24.47 | 23.89 | 6,000 | 0 | -0.0 | |
07/07/2022 |
24.16
|
1,181,600 | 24.24 | 24.27 | 23.77 | 0 | 1,400 | -0.0 | |
06/07/2022 |
24.24
|
1,767,700 | 24.47 | 24.47 | 24.00 | 70,000 | 0 | 2.2 | |
05/07/2022 |
24.47
|
1,657,200 | 24.43 | 24.51 | 24.24 | 0 | 1,600 | -0.1 | |
04/07/2022 |
24.43
|
1,343,700 | 24.43 | 24.51 | 24.16 | 1,600 | 1,400 | 0.0 | |
01/07/2022 |
24.43
|
1,715,200 | 24.39 | 24.47 | 24.27 | 10,000 | 0 | 0.3 | |
30/06/2022 |
24.39
|
1,468,000 | 24.39 | 24.54 | 24.31 | 14,600 | 51,500 | -1.2 | |
29/06/2022 |
24.39
|
1,722,400 | 24.27 | 24.66 | 23.93 | 15,400 | 0 | 0.5 | |
28/06/2022 |
24.27
|
1,781,900 | 24.20 | 24.58 | 24.08 | 1,600 | 1,300 | 0.0 | |
27/06/2022 |
24.20
|
1,279,900 | 24.08 | 24.27 | 23.85 | 47,700 | 0 | 1.5 | |
24/06/2022 |
24.08
|
2,067,000 | 23.85 | 24.08 | 23.27 | 1,700 | 300 | 0.0 | |
23/06/2022 |
23.85
|
1,676,800 | 23.73 | 23.85 | 23.54 | 75,400 | 0 | 2.3 | |
22/06/2022 |
23.73
|
2,720,500 | 23.12 | 23.85 | 22.54 | 16,500 | 0 | 0.5 | |
21/06/2022 |
23.12
|
2,046,300 | 23.16 | 23.16 | 22.46 | 74,800 | 0 | 2.2 | |
20/06/2022 |
23.16
|
2,035,800 | 23.16 | 23.16 | 22.38 | 21,900 | 22,600 | -0.0 | |
17/06/2022 |
23.16
|
2,014,700 | 23.19 | 23.19 | 22.38 | 1,400 | 5,300 | -0.1 | |
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.7364 (Volume + 12.74%, Ratio=0.13) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.6092 (Volume + 6.61%, Ratio=0.07) | |||||||||
16/06/2022 |
23.19
|
1,954,400 | 21.99 | 23.19 | 21.96 | 0 | 0 | 0.9 | |
15/06/2022 |
21.99
|
2,526,900 | 21.34 | 21.99 | 20.47 | 0 | 0 | 0.9 | |
14/06/2022 |
21.34
|
2,891,900 | 20.44 | 21.34 | 19.76 | 27,900 | 0 | 0.9 | |
13/06/2022 |
20.44
|
1,947,600 | 21.41 | 21.41 | 20.44 | 0 | 0 | -0.3 | |
10/06/2022 |
21.41
|
1,665,400 | 21.63 | 21.63 | 21.34 | 0 | 0 | -0.3 | |
09/06/2022 |
21.63
|
1,794,200 | 21.86 | 21.96 | 20.40 | 0 | 7,800 | -0.3 | |
08/06/2022 |
21.86
|
2,242,300 | 21.60 | 21.89 | 21.60 | 0 | 0 | -0.0 | |
07/06/2022 |
21.60
|
2,023,400 | 21.83 | 21.83 | 21.12 | 0 | 0 | -0.0 | |
06/06/2022 |
21.83
|
1,898,500 | 21.86 | 21.96 | 21.67 | 0 | 900 | -0.0 | |
03/06/2022 |
21.86
|
1,673,400 | 21.86 | 21.92 | 21.70 | 0 | 600 | -0.0 | |
02/06/2022 |
21.86
|
2,672,500 | 21.67 | 21.89 | 21.44 | 23,800 | 0 | 0.8 | |
01/06/2022 |
21.67
|
2,002,500 | 21.86 | 21.92 | 21.67 | 23,600 | 0 | 0.8 | |
31/05/2022 |
21.86
|
2,217,400 | 22.18 | 22.18 | 21.76 | 100 | 0 | 0.0 | |
30/05/2022 |
22.18
|
2,614,200 | 22.38 | 22.38 | 22.02 | 511,500 | 0 | 17.5 | |
27/05/2022 |
22.38
|
2,077,400 | 22.15 | 22.38 | 21.86 | 700 | 0 | 0.0 | |
26/05/2022 |
22.15
|
1,940,100 | 22.02 | 22.15 | 21.73 | 0 | 0 | 8.4 | |
25/05/2022 |
22.02
|
2,089,500 | 22.02 | 22.12 | 21.54 | 0 | 0 | 8.4 | |
24/05/2022 |
22.02
|
1,786,300 | 22.31 | 22.44 | 21.99 | 250,000 | 2,200 | 8.4 | |
23/05/2022 |
22.31
|
1,869,800 | 22.54 | 22.64 | 22.22 | 7,000 | 20,400 | -0.5 | |
20/05/2022 |
22.54
|
2,006,500 | 22.38 | 22.60 | 22.28 | 450,000 | 0 | 15.7 | |
19/05/2022 |
22.38
|
1,538,900 | 22.51 | 22.51 | 22.02 | 9,500 | 32,900 | -0.8 | |
18/05/2022 |
22.51
|
2,171,000 | 22.51 | 22.64 | 22.31 | 418,100 | 0 | 14.5 | |
17/05/2022 |
22.51
|
1,976,300 | 22.51 | 22.64 | 22.12 | 9,500 | 1,200 | 0.3 | |
16/05/2022 |
22.51
|
2,204,100 | 22.41 | 22.60 | 22.05 | 6,500 | 0 | 0.2 | |
13/05/2022 |
22.41
|
1,654,600 | 22.64 | 22.83 | 21.67 | 1,400 | 10,400 | -0.3 | |
12/05/2022 |
22.64
|
1,866,600 | 23.28 | 23.28 | 22.51 | 300,000 | 0 | 10.7 | |
11/05/2022 |
23.28
|
1,794,600 | 23.28 | 23.28 | 22.64 | 6,000 | 0 | 0.2 | |
10/05/2022 |
23.28
|
1,349,500 | 22.31 | 23.28 | 21.67 | 15,200 | 0 | 0.5 | |
09/05/2022 |
22.31
|
1,360,900 | 22.83 | 22.83 | 21.96 | 4,900 | 18,100 | -0.5 | |
06/05/2022 |
22.83
|
1,626,000 | 23.41 | 23.41 | 22.38 | 0 | 7,000 | -0.2 | |
05/05/2022 |
23.41
|
1,742,000 | 23.44 | 23.54 | 23.12 | 0 | 41,200 | -1.5 | |
04/05/2022 |
23.44
|
1,708,500 | 23.77 | 23.80 | 23.25 | 0 | 87,400 | -3.2 | |
29/04/2022 |
23.77
|
2,122,200 | 24.09 | 24.12 | 23.41 | 400 | 39,300 | -1.4 | |
28/04/2022 |
24.09
|
2,046,700 | 23.96 | 24.16 | 23.80 | 0 | 22,200 | -0.8 | |
27/04/2022 |
23.96
|
1,921,900 | 23.57 | 23.96 | 23.35 | 400 | 800 | -0.0 |