Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.35 | -2.05% | 5,070,300 | -371,700 | -6.2 |
16.20
17.10
16.75
|
2 tháng
(2025-05-05) |
-1.05 | -5.90% | 9,946,900 | -176,789 | -9.4 |
16.20
18
16.75
|
3 tháng
(2025-04-08) |
1.65 | 10.93% | 19,208,800 | 2,824,655 | 44.4 |
15.10
18.70
16.75
|
6 tháng
(2025-01-06) |
-2.20 | -11.61% | 62,403,000 | 13,207,964 | 240.6 |
15.10
21.30
16.75
|
12 tháng
(2024-07-09) |
-6.36 | -27.53% | 148,952,100 | 16,849,626 | 317.6 |
15.10
23.11
16.75
|
24 tháng
(2023-07-17) |
-3.24 | -16.22% | 251,195,900 | 12,039,362 | 223.1 |
14.03
23.11
16.75
|
36 tháng
(2022-07-20) |
-5.35 | -24.22% | 297,104,000 | 17,282,031 | 383.5 |
12.78
23.46
16.75
|
60 tháng
(2021-01-08) |
3 | 21.79% | 510,721,500 | 32,428,231 | 1,069.9 |
9.86
29.02
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
18.72
|
107,100 | 18.97 | 19.04 | 18.69 | 27,100 | 7,200 | 0.5 | |
30/06/2023 |
18.97
|
75,000 | 18.79 | 19.04 | 18.69 | 8,300 | 3,600 | 0.1 | |
29/06/2023 |
18.79
|
88,700 | 19.11 | 19.11 | 18.79 | 28,800 | 4,700 | 0.6 | |
28/06/2023 |
19.11
|
92,900 | 19.32 | 19.32 | 19.04 | 12,500 | 8,500 | 0.1 | |
27/06/2023 |
19.32
|
233,700 | 19.29 | 19.39 | 19.04 | 75,000 | 3,500 | 1.9 | |
26/06/2023 |
19.29
|
151,500 | 19.39 | 19.46 | 19.08 | 36,900 | 0 | 1.0 | |
23/06/2023 |
19.39
|
186,500 | 19.50 | 19.53 | 19.25 | 10,800 | 0 | 0.3 | |
22/06/2023 |
19.50
|
149,900 | 19.43 | 19.60 | 19.43 | 18,400 | 7,700 | 0.3 | |
21/06/2023 |
19.43
|
477,100 | 19.25 | 19.60 | 19.36 | 14,500 | 18,400 | -0.1 | |
20/06/2023 |
19.25
|
88,200 | 19.39 | 19.39 | 19.25 | 28,700 | 200 | 0.8 | |
19/06/2023 |
19.39
|
391,200 | 19.15 | 19.64 | 19.15 | 67,400 | 53,900 | 0.4 | |
16/06/2023 |
19.15
|
585,300 | 19.01 | 19.29 | 18.93 | 33,800 | 6,100 | 0.7 | |
15/06/2023 |
19.01
|
143,800 | 19.18 | 19.18 | 18.93 | 24,400 | 600 | 0.6 | |
14/06/2023 |
19.18
|
191,200 | 19.22 | 19.46 | 19.18 | 12,200 | 100 | 0.3 | |
13/06/2023 |
19.22
|
432,100 | 18.76 | 19.36 | 18.76 | 29,600 | 100 | 0.8 | |
12/06/2023 |
18.76
|
240,600 | 18.69 | 18.83 | 18.65 | 58,100 | 6,200 | 1.4 | |
09/06/2023 |
18.69
|
328,600 | 18.90 | 18.90 | 18.65 | 185,500 | 0 | 4.9 | |
08/06/2023 |
18.90
|
290,800 | 18.93 | 18.93 | 18.62 | 15,600 | 1,000 | 0.4 | |
07/06/2023 |
18.93
|
226,900 | 18.97 | 18.97 | 18.62 | 1,900 | 10,500 | -0.2 | |
06/06/2023 |
18.97
|
196,100 | 19.01 | 19.01 | 18.72 | 14,300 | 0 | 0.4 | |
05/06/2023 |
19.01
|
209,100 | 19.01 | 19.04 | 18.79 | 1,400 | 100 | 0.0 | |
02/06/2023 |
19.01
|
348,300 | 18.76 | 19.01 | 18.48 | 13,100 | 11,500 | 0.0 | |
01/06/2023 |
18.76
|
91,000 | 18.86 | 18.86 | 18.51 | 16,000 | 0 | 0.4 | |
31/05/2023 |
18.86
|
373,300 | 19.04 | 19.04 | 18.34 | 11,300 | 39,700 | -0.8 | |
30/05/2023 |
19.04
|
498,800 | 19.01 | 19.04 | 18.41 | 30,800 | 0 | 0.8 | |
29/05/2023 |
19.01
|
103,400 | 19.04 | 19.04 | 18.72 | 3,700 | 1,000 | 0.1 | |
26/05/2023 |
19.04
|
81,600 | 19.11 | 19.11 | 18.86 | 2,500 | 0 | 0.1 | |
25/05/2023 |
19.11
|
187,200 | 19.32 | 19.32 | 18.86 | 7,100 | 10,300 | -0.1 | |
24/05/2023 |
19.32
|
208,200 | 19.11 | 19.39 | 19.01 | 13,400 | 0 | 0.4 | |
23/05/2023 |
19.11
|
179,100 | 19.04 | 19.32 | 19.01 | 1,600 | 0 | 0.0 | |
22/05/2023 |
19.04
|
386,700 | 18.83 | 19.04 | 18.58 | 90,900 | 500 | 2.4 | |
19/05/2023 |
18.83
|
171,700 | 18.93 | 18.93 | 18.69 | 100 | 1,200 | -0.0 | |
18/05/2023 |
18.93
|
171,100 | 18.97 | 18.97 | 18.76 | 11,400 | 300 | 0.3 | |
17/05/2023 |
18.97
|
195,200 | 19.04 | 19.04 | 18.90 | 6,000 | 2,700 | 0.1 | |
16/05/2023 |
19.04
|
112,700 | 19.04 | 19.04 | 18.86 | 3,000 | 10,300 | -0.2 | |
15/05/2023 |
19.04
|
189,300 | 19.04 | 19.04 | 18.90 | 5,700 | 14,500 | -0.2 | |
12/05/2023 |
19.04
|
176,900 | 19.04 | 19.22 | 19.01 | 5,200 | 100 | 0.1 | |
11/05/2023 |
19.04
|
481,700 | 19.04 | 19.39 | 19.01 | 6,500 | 6,400 | 0.0 | |
10/05/2023 |
19.04
|
52,000 | 18.97 | 19.08 | 18.79 | 3,800 | 1,200 | 0.1 | |
09/05/2023 |
18.97
|
304,400 | 19.60 | 19.60 | 18.97 | 2,400 | 132,400 | -3.5 | |
08/05/2023 |
19.60
|
165,200 | 19.68 | 19.68 | 19.25 | 3,000 | 700 | 0.1 | |
05/05/2023 |
19.68
|
242,800 | 19.60 | 19.68 | 19.15 | 21,600 | 16,600 | 0.1 | |
04/05/2023 |
19.60
|
162,300 | 19.82 | 19.96 | 19.11 | 9,600 | 48,600 | -1.1 | |
28/04/2023 |
19.82
|
135,300 | 19.96 | 19.96 | 19.25 | 17,300 | 4,100 | 0.4 | |
27/04/2023 |
19.96
|
183,800 | 20.06 | 20.06 | 19.18 | 53,800 | 2,600 | 1.4 | |
26/04/2023 |
20.06
|
154,000 | 19.92 | 20.10 | 19.15 | 4,100 | 10,801 | -0.2 | |
25/04/2023 |
19.92
|
125,600 | 20.27 | 20.27 | 19.25 | 5,300 | 13,600 | -0.2 | |
24/04/2023 |
20.27
|
150,800 | 20.27 | 20.42 | 19.75 | 12,500 | 300 | 0.4 | |
21/04/2023 |
20.27
|
395,800 | 19.11 | 20.27 | 19.39 | 11,200 | 68,900 | -1.7 | |
20/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
20/04/2023 |
19.11
|
233,000 | 17.94 | 19.18 | 18.48 | 16,800 | 42,000 | -0.7 | |
19/04/2023 |
17.94
|
235,800 | 17.54 | 18.29 | 17.64 | 102,800 | 12,900 | 3.2 | |
18/04/2023 |
17.54
|
183,200 | 17.54 | 17.59 | 17.47 | 149,500 | 131,400 | 0.6 | |
17/04/2023 |
17.54
|
253,300 | 17.42 | 17.54 | 17.42 | 102,500 | 57,900 | 1.6 | |
14/04/2023 |
17.42
|
168,900 | 17.82 | 17.82 | 17.42 | 81,810 | 110,500 | -1.0 | |
13/04/2023 |
17.82
|
265,700 | 17.84 | 17.84 | 17.39 | 122,118 | 180,308 | -2.1 | |
12/04/2023 |
17.84
|
307,500 | 18.29 | 18.29 | 17.84 | 115,700 | 237,400 | -4.3 | |
11/04/2023 |
18.29
|
180,500 | 18.34 | 18.34 | 18.04 | 59,400 | 17,000 | 1.5 | |
10/04/2023 |
18.34
|
176,700 | 18.34 | 18.34 | 18.14 | 68,300 | 28,000 | 1.5 | |
07/04/2023 |
18.34
|
87,300 | 18.42 | 18.42 | 18.14 | 19,100 | 1,325 | 0.7 | |
06/04/2023 |
18.42
|
109,200 | 18.42 | 18.47 | 18.29 | 10,800 | 0 | 0.4 | |
05/04/2023 |
18.42
|
95,000 | 18.42 | 18.47 | 18.24 | 8,300 | 600 | 0.3 | |
04/04/2023 |
18.42
|
117,200 | 18.39 | 18.44 | 18.19 | 10,100 | 0 | 0.4 | |
03/04/2023 |
18.39
|
105,400 | 18.39 | 18.44 | 18.32 | 33,700 | 1,600 | 1.2 | |
31/03/2023 |
18.39
|
102,300 | 18.44 | 18.44 | 18.19 | 27,400 | 0 | 1.0 | |
30/03/2023 |
18.44
|
115,100 | 18.44 | 18.47 | 18.19 | 10,500 | 1,000 | 0.3 | |
29/03/2023 |
18.44
|
111,000 | 18.52 | 18.52 | 18.24 | 7,300 | 1,300 | 0.2 | |
28/03/2023 |
18.52
|
176,400 | 18.42 | 18.55 | 18.19 | 8,500 | 10,000 | -0.1 | |
27/03/2023 |
18.42
|
108,700 | 18.34 | 18.42 | 18.24 | 6,600 | 0 | 0.2 | |
24/03/2023 |
18.34
|
57,100 | 18.34 | 18.39 | 18.27 | 4,400 | 0 | 0.2 | |
23/03/2023 |
18.34
|
51,000 | 18.39 | 18.39 | 18.19 | 13,900 | 5,000 | 0.3 | |
22/03/2023 |
18.39
|
52,000 | 18.34 | 18.42 | 18.14 | 31,100 | 0 | 1.1 | |
21/03/2023 |
18.34
|
107,400 | 18.39 | 18.44 | 18.07 | 3,900 | 400 | -0.3 | |
20/03/2023 |
18.39
|
38,800 | 18.52 | 18.52 | 18.07 | 12,900 | 1,100 | 0.4 | |
17/03/2023 |
18.52
|
211,600 | 18.12 | 18.52 | 18.02 | 35,700 | 5,000 | 1.1 | |
16/03/2023 |
18.12
|
27,700 | 18.55 | 18.55 | 18.04 | 9,700 | 1,100 | 0.3 | |
15/03/2023 |
18.55
|
356,400 | 18.04 | 18.55 | 17.79 | 68,600 | 19,100 | 1.8 | |
14/03/2023 |
18.04
|
107,200 | 17.94 | 18.14 | 17.79 | 36,442 | 2,800 | 1.2 | |
13/03/2023 |
17.94
|
103,500 | 18.09 | 18.19 | 17.84 | 41,710 | 24,000 | 0.6 | |
10/03/2023 |
18.09
|
90,400 | 18.24 | 18.44 | 18.09 | 400 | 200 | 0.0 | |
09/03/2023 |
18.24
|
126,900 | 18.55 | 18.55 | 18.14 | 8,400 | 2,500 | 0.2 | |
08/03/2023 |
18.55
|
203,900 | 18.65 | 18.65 | 18.09 | 4,500 | 19,600 | -0.6 | |
07/03/2023 |
18.65
|
244,200 | 18.34 | 18.65 | 17.94 | 16,000 | 90,200 | -2.8 | |
06/03/2023 |
18.34
|
125,400 | 18.55 | 18.55 | 18.04 | 18,100 | 25,500 | -0.3 | |
03/03/2023 |
18.55
|
193,700 | 18.44 | 18.55 | 17.94 | 27,400 | 54,400 | -1.0 | |
02/03/2023 |
18.44
|
94,600 | 18.42 | 18.55 | 18.12 | 1,400 | 33,400 | -1.2 | |
01/03/2023 |
18.42
|
147,700 | 18.70 | 18.70 | 18.09 | 6,700 | 49,500 | -1.6 | |
28/02/2023 |
18.70
|
59,800 | 18.80 | 18.80 | 18.47 | 1,200 | 12,200 | -0.4 | |
27/02/2023 |
18.80
|
101,200 | 18.92 | 18.95 | 18.44 | 100 | 13,300 | -0.5 | |
24/02/2023 |
18.92
|
65,200 | 18.87 | 18.92 | 18.57 | 2,300 | 9,700 | -0.3 | |
23/02/2023 |
18.87
|
104,800 | 18.77 | 18.87 | 18.04 | 4,910 | 4,600 | 0.0 | |
22/02/2023 |
18.77
|
86,900 | 18.95 | 18.95 | 18.55 | 8,000 | 900 | 0.3 | |
21/02/2023 |
18.95
|
89,800 | 19.02 | 19.02 | 18.75 | 3,400 | 48,200 | -1.7 | |
20/02/2023 |
19.02
|
117,400 | 19.02 | 19.05 | 18.95 | 5,600 | 200 | 0.2 | |
17/02/2023 |
19.02
|
54,400 | 19.00 | 19.05 | 18.82 | 2,900 | 3,300 | -0.0 | |
16/02/2023 |
19.00
|
58,500 | 18.85 | 19.05 | 18.85 | 3,400 | 11,100 | -0.3 | |
15/02/2023 |
18.85
|
11,700 | 19.05 | 19.05 | 18.80 | 831 | 1,300 | -0.0 | |
14/02/2023 |
19.05
|
40,800 | 19.05 | 19.05 | 18.65 | 10,300 | 1,900 | 0.3 | |
13/02/2023 |
19.05
|
50,300 | 19.45 | 19.45 | 18.70 | 3,100 | 5,600 | -0.1 | |
10/02/2023 |
19.45
|
117,000 | 19.05 | 19.45 | 18.75 | 5,300 | 5,000 | 0.0 | |
09/02/2023 |
19.05
|
127,500 | 18.82 | 19.05 | 18.82 | 7,000 | 32,200 | -1.0 |