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) |
-1.45 | -7.99% | 5,446,900 | -5,700 | -0.2 |
16.50
18.15
16.70
|
2 tháng
(2024-07-22) |
-1.18 | -6.60% | 20,427,600 | -5,266,300 | -120.9 |
16.50
19.20
16.70
|
3 tháng
(2024-06-21) |
-2.90 | -14.80% | 43,267,200 | -5,606,714 | -129.3 |
16.50
20.40
16.70
|
6 tháng
(2024-03-25) |
-2.34 | -12.29% | 136,062,300 | -5,727,714 | -132.7 |
15.84
21.72
16.70
|
12 tháng
(2023-09-25) |
-8.26 | -33.09% | 209,607,200 | -5,519,683 | -129.4 |
15.84
25.52
16.70
|
24 tháng
(2022-09-30) |
-9.48 | -36.22% | 274,707,000 | -4,636,727 | -101.8 |
15.84
28.16
16.70
|
36 tháng
(2021-10-05) |
-7.20 | -30.13% | 400,543,300 | -11,279,743 | -354.3 |
15.84
38.04
16.70
|
60 tháng
(2020-01-09) |
1.42 | 9.26% | 874,886,330 | -25,385,867 | -660.7 |
13.25
38.04
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
29.09
|
286,800 | 29.09 | 29.09 | 27.78 | 8,700 | 200 | 0.3 | |
25/04/2022 |
29.09
|
722,300 | 29.09 | 29.09 | 27.13 | 3,800 | 7,500 | -0.1 | |
22/04/2022 |
29.09
|
375,900 | 29.09 | 29.38 | 28.22 | 3,500 | 16,400 | -0.5 | |
21/04/2022 |
29.09
|
640,300 | 29.60 | 29.60 | 27.56 | 47,900 | 16,600 | 1.2 | |
20/04/2022 |
29.60
|
439,800 | 30.33 | 30.33 | 28.76 | 11,300 | 5,400 | 0.2 | |
19/04/2022 |
30.33
|
415,500 | 30.55 | 30.55 | 28.80 | 12,000 | 700 | 0.5 | |
18/04/2022 |
30.55
|
782,400 | 31.27 | 31.27 | 29.09 | 9,100 | 2,600 | 0.3 | |
15/04/2022 |
31.27
|
498,200 | 32.73 | 32.73 | 31.27 | 0 | 24,600 | -1.1 | |
14/04/2022 |
32.73
|
438,900 | 33.38 | 33.45 | 32.15 | 3,100 | 31,700 | -1.3 | |
13/04/2022 |
33.38
|
421,700 | 31.89 | 33.38 | 31.27 | 1,000 | 1,200 | -0.0 | |
12/04/2022 |
31.89
|
432,400 | 31.89 | 32.65 | 31.85 | 0 | 23,400 | -1.0 | |
08/04/2022 |
31.89
|
1,066,300 | 33.45 | 33.45 | 31.89 | 1,300 | 2,700 | -0.1 | |
07/04/2022 |
33.45
|
611,300 | 34.84 | 35.20 | 33.45 | 0 | 31,600 | -1.5 | |
06/04/2022 |
34.84
|
240,900 | 34.76 | 35.27 | 34.62 | 5,400 | 2,100 | 0.2 | |
05/04/2022 |
34.76
|
392,000 | 34.91 | 35.49 | 34.44 | 8,500 | 0 | 0.4 | |
04/04/2022 |
34.91
|
1,045,800 | 35.64 | 35.71 | 34.91 | 7,000 | 0 | 0.3 | |
01/04/2022 |
35.64
|
544,900 | 36.11 | 36.15 | 35.31 | 1,900 | 4,000 | -0.1 | |
31/03/2022 |
36.11
|
396,500 | 35.64 | 36.36 | 35.60 | 0 | 22,000 | -1.1 | |
30/03/2022 |
35.64
|
435,300 | 36.58 | 36.87 | 34.95 | 0 | 16,300 | -0.8 | |
29/03/2022 |
36.58
|
511,900 | 35.49 | 36.87 | 35.64 | 33,500 | 0 | 1.7 | |
28/03/2022 |
35.49
|
537,100 | 36.18 | 36.18 | 35.27 | 13,800 | 17,500 | -0.2 | |
25/03/2022 |
36.18
|
467,700 | 36.44 | 36.87 | 36.11 | 12,100 | 0 | 0.6 | |
24/03/2022 |
36.44
|
768,300 | 36 | 36.95 | 35.35 | 31,200 | 13,000 | 0.9 | |
23/03/2022 |
36
|
976,100 | 37.38 | 37.38 | 36 | 12,400 | 52,500 | -2.0 | |
22/03/2022 |
37.38
|
578,700 | 37.75 | 38.18 | 37.09 | 900 | 200 | 0.0 | |
21/03/2022 |
37.75
|
453,700 | 37.67 | 38.18 | 37.09 | 1,600 | 300 | 0.1 | |
18/03/2022 |
37.67
|
659,500 | 37.67 | 38.47 | 37.09 | 5,500 | 1,400 | 0.2 | |
17/03/2022 |
37.67
|
364,900 | 38.04 | 38.25 | 37.09 | 0 | 5,800 | -0.3 | |
16/03/2022 |
38.04
|
471,200 | 37.82 | 38.40 | 37.09 | 1,300 | 15,900 | -0.8 | |
15/03/2022 |
37.82
|
892,200 | 36.36 | 37.89 | 36.44 | 9,400 | 54,500 | -2.3 | |
14/03/2022 |
36.36
|
924,900 | 35.64 | 37.09 | 34.55 | 2,100 | 3,400 | -0.1 | |
11/03/2022 |
35.64
|
442,800 | 36.25 | 36.29 | 35.13 | 100 | 1,500 | -0.1 | |
10/03/2022 |
36.25
|
432,900 | 36.25 | 37.02 | 36.11 | 11,800 | 1,000 | 0.5 | |
09/03/2022 |
36.25
|
942,200 | 34.98 | 36.29 | 34.18 | 11,100 | 124,400 | -5.6 | |
08/03/2022 |
34.98
|
1,367,100 | 34.73 | 36.58 | 34.69 | 4,600 | 82,400 | -3.8 | |
07/03/2022 |
34.73
|
1,435,800 | 32.47 | 34.73 | 32.47 | 6,000 | 9,100 | -0.2 | |
04/03/2022 |
32.47
|
504,000 | 32.22 | 33.02 | 32 | 4,000 | 2,100 | 0.1 | |
03/03/2022 |
32.22
|
571,800 | 32.87 | 32.87 | 32.04 | 1,000 | 6,600 | -0.2 | |
02/03/2022 |
32.87
|
254,500 | 33.56 | 33.67 | 32.76 | 1,000 | 12,400 | -0.5 | |
01/03/2022 |
33.56
|
320,800 | 33.53 | 33.82 | 33.13 | 0 | 7,500 | -0.3 | |
28/02/2022 |
33.53
|
553,500 | 33.24 | 34.80 | 33.24 | 0 | 19,700 | -0.9 | |
25/02/2022 |
33.24
|
347,200 | 32.51 | 33.31 | 32.47 | 0 | 3,700 | -0.2 | |
24/02/2022 |
32.51
|
546,900 | 33.02 | 33.67 | 31.27 | 0 | 3,700 | -0.2 | |
23/02/2022 |
33.02
|
317,800 | 32.73 | 33.45 | 32.58 | 1,800 | 2,000 | -0.0 | |
22/02/2022 |
32.73
|
387,600 | 33.60 | 33.60 | 31.85 | 0 | 5,100 | -0.2 | |
21/02/2022 |
33.60
|
442,900 | 33.60 | 34.04 | 33.38 | 0 | 5,100 | -0.2 | |
18/02/2022 |
33.60
|
419,400 | 32.58 | 33.60 | 32.29 | 0 | 2,000 | -0.1 | |
17/02/2022 |
32.58
|
440,100 | 32.36 | 32.58 | 31.93 | 0 | 11,800 | -0.5 | |
16/02/2022 |
32.36
|
352,900 | 31.27 | 32.65 | 30.91 | 1,100 | 800 | 0.0 | |
15/02/2022 |
31.27
|
277,100 | 31.27 | 31.27 | 30.58 | 100 | 1,900 | -0.1 | |
14/02/2022 |
31.27
|
345,000 | 31.85 | 31.85 | 31.13 | 0 | 2,400 | -0.1 | |
11/02/2022 |
31.85
|
276,300 | 31.93 | 32.36 | 31.56 | 0 | 12,300 | -0.5 | |
10/02/2022 |
31.93
|
229,900 | 31.78 | 32.25 | 31.64 | 0 | 8,600 | -0.4 | |
09/02/2022 |
31.78
|
310,400 | 32.07 | 32.73 | 31.13 | 0 | 3,900 | -0.2 | |
08/02/2022 |
32.07
|
624,000 | 32.51 | 32.58 | 31.13 | 0 | 17,800 | -0.8 | |
07/02/2022 |
32.51
|
377,200 | 32.51 | 32.87 | 30.51 | 400 | 19,400 | -0.9 | |
28/01/2022 |
32.51
|
413,900 | 32.04 | 33.16 | 31.82 | 200 | 91,300 | -4.0 | |
27/01/2022 |
32.04
|
336,600 | 33.49 | 33.49 | 31.49 | 1,500 | 26,000 | -1.1 | |
26/01/2022 |
33.49
|
389,700 | 34.84 | 35.42 | 33.49 | 0 | 118,500 | -5.5 | |
25/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
25/01/2022 |
34.84
|
461,800 | 34.75 | 36.36 | 33.45 | 900 | 66,800 | -3.1 | |
24/01/2022 |
34.75
|
1,991,200 | 33.63 | 34.75 | 32.73 | 4,500 | 5,600 | -0.1 | |
21/01/2022 |
33.63
|
1,003,200 | 33.01 | 33.63 | 32.06 | 600 | 10,800 | -0.6 | |
20/01/2022 |
33.01
|
763,400 | 29.98 | 33.07 | 31.22 | 9,700 | 3,500 | 0.3 | |
19/01/2022 |
29.98
|
234,300 | 29.93 | 30.54 | 29.54 | 14,800 | 2,100 | 0.7 | |
18/01/2022 |
29.93
|
599,300 | 32.06 | 32.06 | 29.37 | 119,300 | 4,900 | 6.1 | |
17/01/2022 |
32.06
|
226,200 | 32.79 | 33.12 | 31.83 | 30,100 | 0 | 1.7 | |
14/01/2022 |
32.79
|
752,600 | 32.67 | 33.35 | 31.44 | 91,100 | 1,000 | 5.2 | |
13/01/2022 |
32.67
|
1,412,900 | 34.36 | 34.92 | 32.56 | 19,600 | 1,500 | 1.1 | |
12/01/2022 |
34.36
|
1,312,100 | 33.46 | 34.52 | 32.51 | 4,800 | 4,800 | -0.0 | |
11/01/2022 |
33.46
|
2,524,300 | 31.27 | 33.46 | 31.22 | 0 | 20,500 | -1.2 | |
10/01/2022 |
31.27
|
1,201,400 | 30.49 | 31.55 | 30.21 | 0 | 11,800 | -0.5 | |
07/01/2022 |
30.49
|
755,300 | 30.15 | 30.49 | 29.42 | 3,400 | 10,900 | -0.4 | |
06/01/2022 |
30.15
|
624,600 | 30.10 | 30.38 | 29.82 | 100 | 6,200 | -0.3 | |
05/01/2022 |
30.10
|
786,400 | 29.37 | 30.82 | 29.54 | 0 | 4,400 | -0.2 | |
04/01/2022 |
29.37
|
476,700 | 29.14 | 29.59 | 29.26 | 0 | 1,600 | -0.1 | |
31/12/2021 |
29.14
|
862,400 | 28.47 | 29.31 | 28.64 | 45,700 | 200 | 2.4 | |
30/12/2021 |
28.47
|
495,600 | 28.75 | 28.75 | 28.02 | 22,500 | 1,000 | 1.1 | |
29/12/2021 |
28.75
|
410,400 | 29.37 | 29.37 | 28.58 | 1,300 | 0 | 0.1 | |
28/12/2021 |
29.37
|
532,500 | 29.65 | 29.82 | 28.97 | 400 | 24,800 | -1.3 | |
27/12/2021 |
29.65
|
520,400 | 29.65 | 29.70 | 28.75 | 0 | 8,900 | -0.5 | |
24/12/2021 |
29.65
|
490,900 | 29.82 | 29.82 | 28.97 | 0 | 2,400 | 0 | |
23/12/2021 |
29.82
|
1,064,500 | 29.76 | 29.93 | 28.58 | 200 | 4,300 | -0.2 | |
22/12/2021 |
29.76
|
1,424,400 | 28.69 | 30.10 | 28.47 | 16,400 | 3,500 | 0.7 | |
21/12/2021 |
28.69
|
1,281,500 | 28.25 | 29.14 | 27.46 | 25,600 | 1,100 | 1.2 | |
20/12/2021 |
28.25
|
716,600 | 28.58 | 29.09 | 27.74 | 300 | 3,300 | -0.2 | |
17/12/2021 |
28.58
|
995,800 | 28.81 | 29.54 | 28.19 | 0 | 10,200 | -0.5 | |
16/12/2021 |
28.81
|
2,223,300 | 26.96 | 28.81 | 26.93 | 24,300 | 1,000 | 1.2 | |
15/12/2021 |
26.96
|
753,800 | 27.18 | 27.32 | 26.82 | 0 | 1,000 | -0.0 | |
14/12/2021 |
27.18
|
2,408,100 | 26.57 | 27.35 | 26.57 | 200 | 28,500 | -1.4 | |
13/12/2021 |
26.57
|
1,477,600 | 24.83 | 26.57 | 24.80 | 0 | 0 | 0 | |
10/12/2021 |
24.83
|
308,700 | 25.11 | 25.22 | 24.80 | 0 | 0 | 0 | |
09/12/2021 |
25.11
|
265,600 | 24.74 | 25.28 | 24.60 | 1,400 | 4,900 | -0.2 | |
08/12/2021 |
24.74
|
388,300 | 24.69 | 24.94 | 24.49 | 0 | 8,100 | -0.4 | |
07/12/2021 |
24.69
|
317,200 | 24.10 | 24.69 | 24.04 | 2,600 | 0 | 0.1 | |
06/12/2021 |
24.10
|
926,900 | 24.83 | 24.83 | 23.09 | 8,100 | 16,200 | -0.3 | |
03/12/2021 |
24.83
|
615,400 | 25.08 | 25.19 | 24.77 | 0 | 32,800 | -1.5 | |
02/12/2021 |
25.08
|
340,800 | 24.86 | 25.44 | 24.88 | 0 | 21,800 | -1.0 | |
01/12/2021 |
24.86
|
365,900 | 24.69 | 25.11 | 24.66 | 0 | 33,900 | -1.5 | |
30/11/2021 |
24.69
|
681,600 | 24.49 | 25.28 | 24.46 | 0 | 12,200 | -0.5 | |
29/11/2021 |
24.49
|
562,300 | 24.52 | 24.66 | 24.10 | 300 | 6,000 | 0 |