Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.24 | 10.86% | 7,627,400 | 100 | 0.0 |
2.13
2.77
2.40
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.40
|
3 tháng
(2024-06-24) |
-0.65 | -20.97% | 14,194,700 | 200 | 0.0 |
2.13
3.29
2.40
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.40
|
12 tháng
(2023-09-26) |
-4.25 | -63.43% | 90,484,000 | -75,000 | -0.1 |
2.13
6.70
2.40
|
24 tháng
(2022-10-03) |
-9.65 | -79.75% | 185,570,700 | 53,732 | 1.8 |
2.13
13.90
2.40
|
36 tháng
(2021-10-06) |
-11.22 | -82.07% | 226,407,100 | 70,737 | 2.1 |
2.13
22.60
2.40
|
60 tháng
(2019-10-17) |
-14.72 | -85.73% | 239,448,800 | 83,217 | 2.2 |
2.13
22.60
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
13
|
197,400 | 13.10 | 13.20 | 12.45 | 0 | 15,100 | -0.2 | |
26/04/2022 |
13.10
|
172,700 | 12.60 | 13.20 | 12.40 | 8,200 | 100 | 0.1 | |
25/04/2022 |
12.60
|
183,000 | 12.70 | 12.90 | 12.30 | 0 | 300 | -0.0 | |
22/04/2022 |
12.70
|
217,900 | 12.70 | 13.10 | 12.60 | 2,100 | 3,500 | -0.0 | |
21/04/2022 |
12.70
|
147,400 | 13.40 | 13.40 | 12.70 | 8,900 | 2,200 | 0.1 | |
20/04/2022 |
13.40
|
179,700 | 13.55 | 13.55 | 12.65 | 10,800 | 0 | 0.1 | |
19/04/2022 |
13.55
|
249,200 | 13.85 | 14.10 | 12.90 | 5,300 | 4,100 | 0.0 | |
18/04/2022 |
13.85
|
247,000 | 14.80 | 14.80 | 13.80 | 0 | 6,900 | -0.1 | |
15/04/2022 |
14.80
|
257,700 | 15 | 15.20 | 14.70 | 0 | 500 | -0.0 | |
14/04/2022 |
15
|
199,000 | 15 | 15.10 | 14.70 | 0 | 6,300 | -0.1 | |
13/04/2022 |
15
|
197,600 | 14.90 | 15 | 14.15 | 0 | 9,800 | -0.1 | |
12/04/2022 |
14.90
|
152,800 | 15 | 15 | 14.65 | 0 | 9,700 | -0.1 | |
08/04/2022 |
15
|
255,400 | 15.60 | 15.70 | 14.55 | 0 | 4,000 | -0.1 | |
07/04/2022 |
15.60
|
241,600 | 16.50 | 16.65 | 15.60 | 0 | 8,000 | -0.1 | |
06/04/2022 |
16.50
|
260,700 | 16.60 | 16.65 | 16.20 | 0 | 1,200 | -0.0 | |
05/04/2022 |
16.60
|
248,500 | 16.55 | 17.15 | 16.40 | 9,400 | 27,000 | -0.3 | |
04/04/2022 |
16.55
|
370,700 | 16.75 | 16.75 | 16.30 | 13,000 | 106,000 | -1.5 | |
01/04/2022 |
16.75
|
724,700 | 17 | 17.10 | 16.65 | 0 | 22,300 | -0.4 | |
31/03/2022 |
17
|
252,100 | 17.10 | 17.40 | 16.70 | 0 | 11,900 | -0.2 | |
30/03/2022 |
17.10
|
273,700 | 17.30 | 17.40 | 16.90 | 12,200 | 0 | 0.2 | |
29/03/2022 |
17.30
|
296,500 | 16.95 | 17.50 | 16.70 | 15,600 | 0 | 0.3 | |
28/03/2022 |
16.95
|
285,500 | 17.10 | 17.10 | 16.70 | 4,100 | 100 | 0.1 | |
25/03/2022 |
17.10
|
276,000 | 17.80 | 18 | 17.10 | 1,300 | 1,500 | -0.0 | |
24/03/2022 |
17.80
|
273,900 | 17.50 | 17.90 | 17.50 | 13,200 | 0 | 0.2 | |
23/03/2022 |
17.50
|
245,900 | 17.35 | 17.80 | 17.35 | 14,900 | 0 | 0.3 | |
22/03/2022 |
17.35
|
364,200 | 17.35 | 17.80 | 17.10 | 15,200 | 0 | 0.3 | |
21/03/2022 |
17.35
|
265,900 | 17.80 | 18 | 17.30 | 1,300 | 0 | 0.0 | |
18/03/2022 |
17.80
|
261,900 | 18.05 | 18.15 | 17.80 | 4,500 | 0 | 0.1 | |
17/03/2022 |
18.05
|
339,200 | 18.25 | 19.05 | 18 | 9,700 | 0 | 0.2 | |
16/03/2022 |
18.25
|
394,700 | 17.10 | 18.25 | 17 | 12,500 | 0 | 0.2 | |
15/03/2022 |
17.10
|
310,000 | 16.50 | 17.25 | 16.65 | 900 | 2,100 | -0.0 | |
14/03/2022 |
16.50
|
285,000 | 16.95 | 16.95 | 16.50 | 3,300 | 0 | 0.1 | |
11/03/2022 |
16.95
|
301,500 | 17.10 | 17.20 | 16.90 | 20,300 | 7,000 | 0.2 | |
10/03/2022 |
17.10
|
276,500 | 16.90 | 17.35 | 16.90 | 3,200 | 7,300 | -0.1 | |
09/03/2022 |
16.90
|
391,400 | 17.10 | 17.45 | 16.90 | 0 | 0 | 0 | |
08/03/2022 |
17.10
|
387,600 | 16.95 | 17.75 | 17 | 66,400 | 9,800 | 1.0 | |
07/03/2022 |
16.95
|
324,600 | 15.85 | 16.95 | 15.85 | 109,100 | 0 | 1.8 | |
04/03/2022 |
15.85
|
297,300 | 15.85 | 15.95 | 15.65 | 3,900 | 0 | 0.1 | |
03/03/2022 |
15.85
|
293,200 | 15.80 | 15.90 | 15.60 | 0 | 600 | -0.0 | |
02/03/2022 |
15.80
|
266,700 | 15.90 | 15.95 | 15.60 | 4,900 | 300 | 0.1 | |
01/03/2022 |
15.90
|
304,700 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 | |
28/02/2022 |
16.20
|
301,000 | 16 | 16.30 | 15.70 | 7,600 | 0 | 0.1 | |
25/02/2022 |
16
|
237,500 | 15.55 | 16.20 | 15.50 | 11,200 | 0 | 0.2 | |
24/02/2022 |
15.55
|
279,200 | 16.40 | 16.40 | 15.30 | 100 | 6,900 | -0.1 | |
23/02/2022 |
16.40
|
126,000 | 16.50 | 16.80 | 16.40 | 0 | 300 | -0.0 | |
22/02/2022 |
16.50
|
271,500 | 16.45 | 17.30 | 16.40 | 1,700 | 8,900 | -0.1 | |
21/02/2022 |
16.45
|
230,400 | 16 | 16.50 | 16 | 8,200 | 0 | 0.1 | |
18/02/2022 |
16
|
176,800 | 15.95 | 16.15 | 15.55 | 8,600 | 0 | 0.1 | |
17/02/2022 |
15.95
|
219,900 | 15.60 | 16 | 15.35 | 4,800 | 0 | 0.1 | |
16/02/2022 |
15.60
|
287,100 | 15.25 | 15.80 | 15.20 | 10,000 | 0 | 0.2 | |
15/02/2022 |
15.25
|
241,800 | 14.90 | 15.35 | 14.90 | 3,100 | 700 | 0.0 | |
14/02/2022 |
14.90
|
196,300 | 15.35 | 15.35 | 14.90 | 0 | 9,600 | -0.1 | |
11/02/2022 |
15.35
|
186,300 | 15.50 | 15.55 | 15.30 | 100 | 100 | 0 | |
10/02/2022 |
15.50
|
252,200 | 15.70 | 15.90 | 15.35 | 700 | 2,700 | -0.0 | |
09/02/2022 |
15.70
|
282,400 | 15.50 | 15.95 | 15.55 | 12,500 | 0 | 0.2 | |
08/02/2022 |
15.50
|
173,600 | 15.45 | 15.60 | 15.35 | 6,300 | 0 | 0.1 | |
07/02/2022 |
15.45
|
237,700 | 15.10 | 15.65 | 15.15 | 12,000 | 0 | 0.2 | |
28/01/2022 |
15.10
|
193,100 | 14.95 | 15.35 | 14.85 | 0 | 2,900 | -0.0 | |
27/01/2022 |
14.95
|
147,500 | 15.05 | 15.25 | 14.85 | 0 | 1,200 | -0.0 | |
26/01/2022 |
15.05
|
261,500 | 15.10 | 15.45 | 15 | 2,300 | 3,600 | -0.0 | |
25/01/2022 |
15.10
|
218,200 | 15 | 15.20 | 14.70 | 3,600 | 8,000 | -0.1 | |
24/01/2022 |
15
|
197,400 | 15.65 | 15.70 | 15 | 400 | 11,300 | -0.2 | |
21/01/2022 |
15.65
|
245,200 | 15.50 | 15.75 | 15.25 | 2,700 | 0 | 0.0 | |
20/01/2022 |
15.50
|
184,900 | 15.40 | 15.55 | 15.25 | 9,200 | 900 | 0.1 | |
19/01/2022 |
15.40
|
163,300 | 16.35 | 16.65 | 15.40 | 0 | 9,300 | -0.1 | |
18/01/2022 |
16.35
|
158,800 | 17.20 | 17.20 | 15.95 | 0 | 6,800 | -0.1 | |
17/01/2022 |
17.20
|
130,200 | 17.25 | 17.50 | 17.15 | 1,000 | 2,600 | -0.0 | |
14/01/2022 |
17.25
|
206,300 | 17.15 | 17.55 | 16.90 | 3,800 | 0 | 0.1 | |
13/01/2022 |
17.15
|
259,200 | 17.10 | 17.85 | 17.10 | 0 | 0 | 0 | |
12/01/2022 |
17.10
|
275,800 | 17.45 | 17.80 | 17 | 200 | 3,200 | -0.1 | |
11/01/2022 |
17.45
|
289,700 | 17.65 | 18 | 17.25 | 1,500 | 4,700 | -0.1 | |
10/01/2022 |
17.65
|
302,400 | 17.65 | 18.10 | 17.45 | 1,900 | 1,200 | 0 | |
07/01/2022 |
17.65
|
203,200 | 18 | 18 | 17.65 | 0 | 7,600 | -0.1 | |
06/01/2022 |
18
|
244,600 | 18.60 | 18.70 | 17.50 | 0 | 11,600 | -0.2 | |
05/01/2022 |
18.60
|
301,900 | 18.55 | 18.85 | 18.50 | 14,200 | 1,200 | 0.2 | |
04/01/2022 |
18.55
|
254,900 | 18.30 | 18.65 | 18.30 | 15,200 | 900 | 0.3 | |
31/12/2021 |
18.30
|
97,800 | 18.30 | 18.50 | 18 | 0 | 4,700 | -0.1 | |
30/12/2021 |
18.30
|
74,800 | 18.15 | 18.30 | 18 | 0 | 10,300 | -0.2 | |
29/12/2021 |
18.15
|
293,700 | 18.15 | 18.20 | 17.90 | 0 | 600 | -0.0 | |
28/12/2021 |
18.15
|
264,300 | 18.55 | 18.60 | 18.05 | 0 | 8,000 | -0.1 | |
27/12/2021 |
18.55
|
243,700 | 18.85 | 19 | 18.45 | 0 | 8,600 | -0.2 | |
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
24/12/2021 |
18.85
|
204,700 | 18.62 | 19.10 | 18.70 | 0 | 7,200 | -0.1 | |
23/12/2021 |
18.62
|
294,400 | 18.33 | 19.29 | 18.19 | 5,400 | 100 | 0.1 | |
22/12/2021 |
18.33
|
350,900 | 17.19 | 18.38 | 17.19 | 12,700 | 0 | 0.2 | |
21/12/2021 |
17.19
|
224,800 | 17.05 | 17.19 | 16.95 | 9,500 | 100 | 0.2 | |
20/12/2021 |
17.05
|
149,400 | 17.14 | 17.24 | 17.05 | 2,500 | 6,100 | -0.1 | |
17/12/2021 |
17.14
|
118,600 | 17.14 | 17.29 | 17.05 | 8,600 | 0 | 0.2 | |
16/12/2021 |
17.14
|
142,300 | 16.95 | 17.38 | 16.81 | 8,600 | 0 | 0.2 | |
15/12/2021 |
16.95
|
255,300 | 17.38 | 17.43 | 16.86 | 2,800 | 700 | 0.0 | |
14/12/2021 |
17.38
|
304,400 | 17.76 | 18 | 17.19 | 0 | 5,900 | -0.1 | |
13/12/2021 |
17.76
|
477,200 | 17 | 18 | 16.76 | 12,800 | 0 | 0.2 | |
10/12/2021 |
17
|
394,800 | 16.62 | 17.33 | 16 | 4,800 | 0 | 0.1 | |
09/12/2021 |
16.62
|
176,200 | 15.57 | 16.62 | 15.38 | 2,800 | 0 | 0.0 | |
08/12/2021 |
15.57
|
193,100 | 16.10 | 16.14 | 15.43 | 0 | 3,000 | -0.0 | |
07/12/2021 |
16.10
|
331,400 | 16.29 | 16.29 | 15.33 | 1,700 | 2,300 | -0.0 | |
06/12/2021 |
16.29
|
348,100 | 16.43 | 17.43 | 16.29 | 2,100 | 3,200 | -0.0 | |
03/12/2021 |
16.43
|
206,200 | 15.38 | 16.43 | 16.38 | 0 | 0 | 0 | |
02/12/2021 |
15.38
|
256,600 | 14.38 | 15.38 | 14.48 | 0 | 3,300 | -0.1 | |
01/12/2021 |
14.38
|
282,200 | 14.67 | 14.71 | 14.33 | 0 | 6,300 | -0.1 | |
30/11/2021 |
14.67
|
113,600 | 14.62 | 14.95 | 14.67 | 0 | 3,700 | -0.1 |