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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
37.46
|
376,300 | 36.05 | 37.79 | 33.80 | 51,400 | 13,500 | 1.4 | |
25/04/2022 |
36.05
|
486,700 | 38.68 | 40.09 | 36.01 | 32,100 | 10,100 | 0.9 | |
22/04/2022 |
38.68
|
609,500 | 41.17 | 42.44 | 38.31 | 32,400 | 6,500 | 1.1 | |
21/04/2022 |
41.17
|
488,100 | 44.27 | 44.27 | 41.17 | 26,100 | 6,400 | 0.9 | |
20/04/2022 |
44.27
|
305,600 | 44.13 | 45.63 | 44.13 | 4,400 | 9,700 | -0.3 | |
19/04/2022 |
44.13
|
253,100 | 46.95 | 46.95 | 44.13 | 5,800 | 21,300 | -0.8 | |
18/04/2022 |
46.95
|
704,400 | 47.23 | 47.23 | 43.94 | 16,700 | 14,400 | 0.1 | |
15/04/2022 |
47.23
|
325,800 | 47.51 | 47.89 | 46.76 | 1,200 | 12,000 | -0.5 | |
14/04/2022 |
47.51
|
392,200 | 49.20 | 49.39 | 47.04 | 6,100 | 27,900 | -1.1 | |
13/04/2022 |
49.20
|
681,200 | 46.10 | 49.29 | 43.71 | 42,800 | 10,300 | 1.6 | |
12/04/2022 |
46.10
|
592,300 | 49.20 | 51.36 | 46.01 | 3,300 | 11,700 | -0.4 | |
08/04/2022 |
49.20
|
767,500 | 52.86 | 53.24 | 49.20 | 12,300 | 21,200 | -0.5 | |
07/04/2022 |
52.86
|
366,600 | 52.58 | 53.43 | 51.83 | 1,300 | 1,800 | -0.0 | |
06/04/2022 |
52.58
|
770,200 | 52.67 | 53.05 | 51.45 | 10,800 | 5,300 | 0.3 | |
05/04/2022 |
52.67
|
542,900 | 53.99 | 54.18 | 52.58 | 4,400 | 5,800 | -0.1 | |
04/04/2022 |
53.99
|
370,800 | 54.18 | 55.21 | 53.71 | 5,300 | 1,200 | 0.2 | |
01/04/2022 |
54.18
|
407,900 | 52.49 | 54.18 | 51.92 | 22,100 | 200 | 1.2 | |
31/03/2022 |
52.49
|
536,200 | 51.92 | 54.27 | 51.83 | 29,200 | 1,200 | 1.6 | |
30/03/2022 |
51.92
|
799,400 | 54.65 | 54.65 | 51.64 | 8,600 | 11,800 | -0.2 | |
29/03/2022 |
54.65
|
263,300 | 54.65 | 55.68 | 54.65 | 7,700 | 1,000 | 0.4 | |
28/03/2022 |
54.65
|
1,220,100 | 52.58 | 55.02 | 50.89 | 17,100 | 32,300 | -0.9 | |
25/03/2022 |
52.58
|
443,200 | 53.05 | 53.80 | 51.83 | 25,100 | 1,200 | 1.3 | |
24/03/2022 |
53.05
|
464,000 | 51.83 | 54.93 | 51.64 | 33,600 | 2,000 | 1.8 | |
23/03/2022 |
51.83
|
514,000 | 52.96 | 53.43 | 51.83 | 36,000 | 0 | 2.0 | |
22/03/2022 |
52.96
|
901,200 | 50.98 | 53.52 | 49.76 | 30,800 | 10,600 | 1.1 | |
21/03/2022 |
50.98
|
854,200 | 49.01 | 52.30 | 50.33 | 31,700 | 4,500 | 1.5 | |
18/03/2022 |
49.01
|
1,391,400 | 45.82 | 49.01 | 45.82 | 7,000 | 6,300 | 0.0 | |
17/03/2022 |
45.82
|
559,200 | 44.55 | 46.01 | 44.69 | 36,000 | 1,200 | 1.7 | |
16/03/2022 |
44.55
|
267,500 | 45.07 | 46.01 | 44.51 | 24,200 | 3,800 | 1.0 | |
15/03/2022 |
45.07
|
778,300 | 42.30 | 45.07 | 42.82 | 50,100 | 5,900 | 2.1 | |
14/03/2022 |
42.30
|
305,800 | 41.22 | 42.30 | 41.03 | 1,500 | 17,200 | -0.7 | |
11/03/2022 |
41.22
|
345,200 | 42.25 | 42.25 | 41.22 | 900 | 6,200 | -0.2 | |
10/03/2022 |
42.25
|
245,000 | 42.11 | 43.28 | 42.11 | 0 | 21,900 | -1.0 | |
09/03/2022 |
42.11
|
336,000 | 42.53 | 42.91 | 41.31 | 2,800 | 15,000 | -0.5 | |
08/03/2022 |
42.53
|
372,400 | 43.43 | 43.90 | 42.53 | 900 | 18,600 | -0.8 | |
07/03/2022 |
43.43
|
392,300 | 44.18 | 44.18 | 43.33 | 6,200 | 1,400 | 0.2 | |
04/03/2022 |
44.18
|
268,400 | 43.66 | 44.83 | 43.47 | 7,200 | 3,400 | 0.2 | |
03/03/2022 |
43.66
|
225,200 | 44.13 | 44.13 | 43.38 | 2,700 | 5,800 | -0.1 | |
02/03/2022 |
44.13
|
183,300 | 44.51 | 44.60 | 43.28 | 3,300 | 4,900 | -0.1 | |
01/03/2022 |
44.51
|
357,500 | 43.28 | 44.97 | 42.72 | 7,600 | 5,800 | 0.1 | |
28/02/2022 |
43.28
|
308,600 | 43.85 | 43.94 | 43.19 | 7,000 | 14,500 | -0.3 | |
25/02/2022 |
43.85
|
334,200 | 43.66 | 44.65 | 43.52 | 16,700 | 2,000 | 0.7 | |
24/02/2022 |
43.66
|
662,200 | 45.68 | 45.82 | 42.49 | 9,100 | 21,800 | -0.6 | |
23/02/2022 |
45.68
|
218,300 | 45.54 | 46.29 | 45.54 | 15,400 | 100 | 0.7 | |
22/02/2022 |
45.54
|
606,800 | 46.48 | 46.48 | 44.60 | 22,500 | 19,000 | 0.2 | |
21/02/2022 |
46.48
|
452,700 | 46.05 | 47.23 | 46.29 | 11,400 | 5,400 | 0.3 | |
18/02/2022 |
46.05
|
298,700 | 45.82 | 46.20 | 45.16 | 26,500 | 2,900 | 1.2 | |
17/02/2022 |
45.82
|
590,900 | 45.59 | 46.62 | 45.59 | 10,700 | 900 | 0.5 | |
16/02/2022 |
45.59
|
554,400 | 44.22 | 46.01 | 44.51 | 7,700 | 2,900 | 0.2 | |
15/02/2022 |
44.22
|
359,400 | 43.75 | 45.07 | 43.66 | 9,500 | 400 | 0.4 | |
14/02/2022 |
43.75
|
445,800 | 44.55 | 44.60 | 43.19 | 11,700 | 4,000 | 0.4 | |
11/02/2022 |
44.55
|
242,300 | 44.93 | 45.12 | 44.41 | 10,600 | 16,700 | -0.3 | |
10/02/2022 |
44.93
|
403,400 | 44.60 | 46.01 | 44.83 | 400 | 26,800 | -1.3 | |
09/02/2022 |
44.60
|
734,700 | 41.78 | 44.60 | 41.22 | 10,400 | 6,300 | 0.2 | |
08/02/2022 |
41.78
|
239,400 | 42.25 | 42.25 | 41.27 | 7,700 | 18,300 | -0.5 | |
07/02/2022 |
42.25
|
198,600 | 41.69 | 42.82 | 41.78 | 1,400 | 100 | 0.1 | |
28/01/2022 |
41.69
|
248,100 | 40.84 | 41.88 | 40.84 | 9,800 | 9,800 | 0.0 | |
27/01/2022 |
40.84
|
177,100 | 41.03 | 41.03 | 39.90 | 16,800 | 9,600 | 0.3 | |
26/01/2022 |
41.03
|
171,800 | 41.50 | 42.25 | 40.37 | 5,000 | 16,700 | -0.6 | |
25/01/2022 |
41.50
|
221,700 | 40.37 | 41.59 | 40.28 | 9,500 | 4,300 | 0.2 | |
24/01/2022 |
40.37
|
308,700 | 41.50 | 42.53 | 40.37 | 3,500 | 16,500 | -0.6 | |
21/01/2022 |
41.50
|
201,600 | 41.36 | 42.72 | 41.31 | 100 | 27,800 | -1.2 | |
20/01/2022 |
41.36
|
150,500 | 39.81 | 41.78 | 39.81 | 100 | 14,300 | -0.6 | |
19/01/2022 |
39.81
|
165,400 | 39.15 | 39.90 | 39.06 | 1,100 | 16,000 | -0.6 | |
18/01/2022 |
39.15
|
381,800 | 42.06 | 42.06 | 39.15 | 10,700 | 4,000 | 0.3 | |
17/01/2022 |
42.06
|
197,700 | 42.25 | 44.13 | 41.78 | 5,000 | 31,700 | -1.2 | |
14/01/2022 |
42.25
|
470,400 | 41.03 | 42.96 | 38.21 | 25,600 | 13,000 | 0.6 | |
13/01/2022 |
41.03
|
546,400 | 42.16 | 43.47 | 40.98 | 1,200 | 16,800 | -0.7 | |
12/01/2022 |
42.16
|
811,500 | 44.60 | 44.60 | 41.50 | 18,300 | 11,600 | 0.3 | |
11/01/2022 |
44.60
|
797,400 | 46.48 | 46.48 | 44.13 | 23,200 | 8,800 | 0.7 | |
10/01/2022 |
46.48
|
931,900 | 48.73 | 48.73 | 46.48 | 4,500 | 23,200 | -0.9 | |
07/01/2022 |
48.73
|
668,800 | 46.57 | 49.76 | 46.57 | 1,200 | 13,400 | -0.6 | |
06/01/2022 |
46.57
|
628,100 | 43.57 | 46.57 | 43.66 | 2,200 | 100 | 0.1 | |
05/01/2022 |
43.57
|
279,500 | 42.91 | 43.66 | 42.25 | 500 | 8,300 | -0.4 | |
04/01/2022 |
42.91
|
415,200 | 42.25 | 43.66 | 42.44 | 4,500 | 94,500 | -4.1 | |
31/12/2021 |
42.25
|
135,800 | 42.53 | 43.10 | 42.25 | 2,400 | 6,800 | -0.2 | |
30/12/2021 |
42.53
|
154,300 | 41.88 | 43.14 | 41.88 | 6,100 | 600 | 0.3 | |
29/12/2021 |
41.88
|
349,500 | 43.33 | 43.33 | 41.88 | 5,900 | 6,800 | -0.0 | |
28/12/2021 |
43.33
|
245,900 | 43.00 | 44.51 | 43.19 | 5,000 | 3,600 | 0.1 | |
27/12/2021 |
43.00
|
176,900 | 44.32 | 44.32 | 42.91 | 3,200 | 17,700 | -0.7 | |
24/12/2021 |
44.32
|
321,600 | 44.65 | 45.07 | 43.00 | 1,700 | 13,700 | -0.6 | |
23/12/2021 |
44.65
|
345,400 | 45.02 | 45.44 | 41.88 | 3,600 | 8,900 | -0.2 | |
22/12/2021 |
45.02
|
375,500 | 43.19 | 46.01 | 42.44 | 6,200 | 9,700 | -0.2 | |
21/12/2021 |
43.19
|
287,700 | 43.85 | 43.85 | 42.25 | 7,500 | 4,500 | 0.1 | |
20/12/2021 |
43.85
|
365,600 | 44.88 | 45.02 | 41.97 | 5,800 | 14,100 | -0.4 | |
17/12/2021 |
44.88
|
393,300 | 43.28 | 45.54 | 43.10 | 700 | 3,700 | -0.1 | |
16/12/2021 |
43.28
|
480,100 | 41.50 | 43.57 | 40.37 | 21,900 | 12,300 | 0.4 | |
15/12/2021 |
41.50
|
437,800 | 42.82 | 43.10 | 39.90 | 17,400 | 13,200 | 0.2 | |
14/12/2021 |
42.82
|
387,900 | 42.02 | 43.57 | 42.25 | 3,200 | 18,300 | -0.7 | |
13/12/2021 |
42.02
|
474,900 | 39.29 | 42.02 | 39.29 | 24,000 | 19,800 | 0.2 | |
10/12/2021 |
39.29
|
479,200 | 37.75 | 39.90 | 38.03 | 13,600 | 3,800 | 0.4 | |
09/12/2021 |
37.75
|
423,500 | 35.87 | 37.84 | 34.93 | 16,000 | 100 | 0.6 | |
08/12/2021 |
35.87
|
327,100 | 36.99 | 37.09 | 35.59 | 2,300 | 38,700 | -1.4 | |
07/12/2021 |
36.99
|
371,100 | 38.03 | 38.97 | 36.67 | 12,200 | 39,900 | -1.1 | |
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/80 (Volume + 80%, Ratio=0.80) | |||||||||
06/12/2021 |
38.03
|
728,200 | 36.78 | 39.29 | 37.09 | 28,100 | 2,300 | 1.1 | |
03/12/2021 |
36.77
|
652,400 | 37.56 | 38.08 | 36.67 | 19,900 | 12,300 | 0.5 | |
02/12/2021 |
37.56
|
459,000 | 36.51 | 38.08 | 37.56 | 16,700 | 28,600 | -0.9 | |
01/12/2021 |
36.51
|
812,100 | 34.17 | 36.51 | 34.17 | 35,700 | 1,600 | 2.3 | |
30/11/2021 |
34.17
|
443,800 | 33.33 | 34.48 | 33.38 | 34,900 | 4,900 | 2.0 | |
29/11/2021 |
33.33
|
223,100 | 33.54 | 33.54 | 31.30 | 24,300 | 1,000 | 1.4 |