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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
12.37
|
928,400 | 11.86 | 12.41 | 11.05 | 157,800 | 16,300 | 2.2 | |
25/04/2022 |
11.86
|
1,049,100 | 12.74 | 13.07 | 11.86 | 34,700 | 26,000 | 0.1 | |
22/04/2022 |
12.74
|
1,636,200 | 12.77 | 13.10 | 11.89 | 31,500 | 600 | 0.5 | |
21/04/2022 |
12.77
|
2,735,900 | 13.72 | 13.72 | 12.77 | 75,400 | 0 | 1.3 | |
20/04/2022 |
13.72
|
1,642,600 | 14.75 | 14.79 | 13.72 | 68,100 | 3,300 | 1.2 | |
19/04/2022 |
14.75
|
1,027,300 | 15.85 | 16.32 | 14.75 | 0 | 800 | -0.0 | |
18/04/2022 |
15.85
|
1,333,800 | 17.02 | 17.16 | 15.85 | 2,100 | 5,400 | -0.1 | |
15/04/2022 |
17.02
|
690,600 | 17.27 | 17.49 | 16.94 | 200 | 6,500 | -0.1 | |
14/04/2022 |
17.27
|
539,300 | 17.82 | 17.90 | 16.94 | 3,600 | 0 | 0.1 | |
13/04/2022 |
17.82
|
1,185,300 | 16.84 | 18.01 | 16.73 | 28,900 | 2,400 | 0.6 | |
12/04/2022 |
16.84
|
956,800 | 17.49 | 17.93 | 16.69 | 2,900 | 22,900 | -0.5 | |
08/04/2022 |
17.49
|
1,462,700 | 17.64 | 17.93 | 17.38 | 0 | 7,000 | -0.2 | |
07/04/2022 |
17.64
|
1,101,700 | 18.01 | 18.23 | 17.64 | 300 | 21,100 | -0.5 | |
06/04/2022 |
18.01
|
1,046,100 | 18.15 | 18.30 | 17.86 | 0 | 36,300 | -0.9 | |
05/04/2022 |
18.15
|
1,060,800 | 18.37 | 18.59 | 18.12 | 9,800 | 4,100 | 0.1 | |
04/04/2022 |
18.37
|
1,218,800 | 18.37 | 18.66 | 18.30 | 2,500 | 18,200 | -0.4 | |
01/04/2022 |
18.37
|
1,844,700 | 17.57 | 18.52 | 17.27 | 72,500 | 0 | 1.8 | |
31/03/2022 |
17.57
|
1,050,000 | 17.82 | 18.15 | 17.57 | 100 | 56,700 | -1.4 | |
30/03/2022 |
17.82
|
1,603,700 | 18.41 | 18.59 | 17.57 | 15,100 | 49,300 | -0.8 | |
29/03/2022 |
18.41
|
1,125,600 | 18.30 | 18.66 | 18.19 | 3,200 | 100 | 0.1 | |
28/03/2022 |
18.30
|
2,738,600 | 19.03 | 19.03 | 17.71 | 7,600 | 45,000 | -0.9 | |
25/03/2022 |
19.03
|
1,970,300 | 19.58 | 19.62 | 19.03 | 14,400 | 3,100 | 0.3 | |
24/03/2022 |
19.58
|
2,105,000 | 18.63 | 19.69 | 18.45 | 30,500 | 5,000 | 0.7 | |
23/03/2022 |
18.63
|
1,276,700 | 18.52 | 18.92 | 18.30 | 0 | 8,500 | -0.2 | |
22/03/2022 |
18.52
|
4,890,500 | 19.58 | 19.58 | 18.45 | 100 | 82,800 | -2.1 | |
21/03/2022 |
19.58
|
2,276,100 | 19.76 | 19.98 | 19.03 | 14,600 | 20,000 | -0.2 | |
18/03/2022 |
19.76
|
2,054,500 | 19.76 | 20.28 | 19.47 | 14,900 | 40,900 | -0.7 | |
17/03/2022 |
19.76
|
4,021,800 | 18.99 | 19.98 | 19.10 | 36,100 | 32,100 | 0.1 | |
16/03/2022 |
18.99
|
2,323,900 | 18.52 | 19.40 | 18.52 | 4,000 | 2,800 | 0.0 | |
15/03/2022 |
18.52
|
1,800,100 | 18.30 | 18.96 | 18.12 | 11,800 | 30,900 | -0.5 | |
14/03/2022 |
18.30
|
1,965,800 | 18.15 | 19.03 | 17.64 | 2,100 | 46,300 | -1.1 | |
11/03/2022 |
18.15
|
2,045,600 | 18.88 | 19.40 | 18.04 | 20,100 | 58,700 | -1.0 | |
10/03/2022 |
18.88
|
3,252,800 | 17.68 | 18.88 | 17.75 | 30,200 | 4,700 | 0.6 | |
09/03/2022 |
17.68
|
1,545,800 | 17.86 | 18.19 | 16.91 | 32,400 | 16,400 | 0.4 | |
08/03/2022 |
17.86
|
2,184,500 | 18.15 | 18.66 | 17.71 | 2,200 | 64,800 | -1.5 | |
07/03/2022 |
18.15
|
1,064,000 | 18.45 | 18.45 | 17.97 | 52,600 | 20,200 | 0.8 | |
04/03/2022 |
18.45
|
2,216,100 | 18.52 | 18.92 | 18.37 | 9,600 | 9,800 | -0.0 | |
03/03/2022 |
18.52
|
2,491,000 | 17.57 | 18.52 | 17.49 | 45,500 | 2,600 | 1.1 | |
02/03/2022 |
17.57
|
1,099,600 | 17.86 | 18.01 | 17.53 | 63,800 | 17,700 | 1.1 | |
01/03/2022 |
17.86
|
1,786,900 | 17.60 | 18.15 | 17.42 | 41,900 | 3,300 | 0.9 | |
28/02/2022 |
17.60
|
797,000 | 17.86 | 18.08 | 17.60 | 0 | 33,800 | -0.8 | |
25/02/2022 |
17.86
|
2,092,600 | 17.20 | 18.23 | 17.20 | 23,500 | 1,700 | 0.5 | |
24/02/2022 |
17.20
|
2,385,100 | 18.01 | 18.26 | 16.76 | 1,600 | 36,100 | -0.8 | |
23/02/2022 |
18.01
|
916,200 | 17.71 | 18.26 | 17.82 | 24,000 | 0 | 0.6 | |
22/02/2022 |
17.71
|
2,021,400 | 18.01 | 18.01 | 17.27 | 17,500 | 32,300 | -0.3 | |
21/02/2022 |
18.01
|
3,401,900 | 18.81 | 18.88 | 17.93 | 6,800 | 34,800 | -0.7 | |
18/02/2022 |
18.81
|
2,227,400 | 18.59 | 19.18 | 18.59 | 14,200 | 5,900 | 0.2 | |
17/02/2022 |
18.59
|
1,598,800 | 18.34 | 18.99 | 18.23 | 1,100 | 2,000 | -0.0 | |
16/02/2022 |
18.34
|
2,117,500 | 18.26 | 18.63 | 18.01 | 40,400 | 1,800 | 1.0 | |
15/02/2022 |
18.26
|
1,619,200 | 18.26 | 18.66 | 17.79 | 4,100 | 12,100 | -0.2 | |
14/02/2022 |
18.26
|
2,765,100 | 17.60 | 18.81 | 17.20 | 61,300 | 19,600 | 1.1 | |
11/02/2022 |
17.60
|
2,709,900 | 16.47 | 17.60 | 16.32 | 4,300 | 9,000 | -0.1 | |
10/02/2022 |
16.47
|
1,115,200 | 16.32 | 16.80 | 16.18 | 12,400 | 6,400 | 0.1 | |
09/02/2022 |
16.32
|
697,500 | 16.10 | 16.47 | 15.96 | 22,100 | 9,500 | 0.3 | |
08/02/2022 |
16.10
|
678,400 | 16.36 | 16.36 | 16.07 | 0 | 7,200 | -0.2 | |
07/02/2022 |
16.36
|
520,800 | 16.10 | 16.54 | 16.10 | 12,000 | 3,000 | 0.2 | |
28/01/2022 |
16.10
|
907,200 | 16.65 | 16.65 | 15.74 | 2,100 | 19,200 | -0.4 | |
27/01/2022 |
16.65
|
196,000 | 16.84 | 16.98 | 16.47 | 4,400 | 12,600 | -0.2 | |
26/01/2022 |
16.84
|
280,600 | 16.91 | 17.49 | 16.58 | 1,900 | 16,500 | -0.3 | |
25/01/2022 |
16.91
|
208,100 | 16.98 | 17.35 | 15.99 | 16,300 | 2,100 | 0.3 | |
24/01/2022 |
16.98
|
424,800 | 18.23 | 18.23 | 16.98 | 300 | 16,200 | -0.4 | |
21/01/2022 |
18.23
|
350,200 | 18.01 | 18.63 | 17.86 | 0 | 23,900 | -0.6 | |
20/01/2022 |
18.01
|
376,400 | 16.84 | 18.01 | 17.46 | 0 | 6,200 | -0.1 | |
19/01/2022 |
16.84
|
447,200 | 15.74 | 16.84 | 15.81 | 20,600 | 7,300 | 0.3 | |
18/01/2022 |
15.74
|
394,300 | 17.64 | 17.64 | 15.74 | 43,700 | 7,400 | 0.8 | |
17/01/2022 |
17.64
|
213,500 | 18.01 | 18.66 | 17.42 | 6,100 | 28,400 | -0.5 | |
14/01/2022 |
18.01
|
468,800 | 17.71 | 18.30 | 16.65 | 24,700 | 13,400 | 0.2 | |
13/01/2022 |
17.71
|
899,600 | 19.03 | 19.54 | 17.71 | 6,000 | 27,400 | -0.6 | |
12/01/2022 |
19.03
|
1,121,400 | 20.46 | 20.46 | 19.03 | 14,800 | 26,500 | -0.3 | |
11/01/2022 |
20.46
|
686,200 | 20.13 | 21.12 | 19.76 | 22,900 | 1,500 | 0.6 | |
10/01/2022 |
20.13
|
998,400 | 20.42 | 21.74 | 20.13 | 9,600 | 20,100 | -0.2 | |
07/01/2022 |
20.42
|
1,528,300 | 19.10 | 20.42 | 18.77 | 9,400 | 6,200 | 0.1 | |
06/01/2022 |
19.10
|
493,000 | 19.32 | 19.43 | 18.99 | 0 | 3,000 | -0.1 | |
05/01/2022 |
19.32
|
787,100 | 19.03 | 19.73 | 19.29 | 13,400 | 100 | 0.4 | |
04/01/2022 |
19.03
|
835,100 | 18.30 | 19.10 | 18.23 | 14,600 | 5,000 | 0.3 | |
31/12/2021 |
18.30
|
272,700 | 18.52 | 18.52 | 18.15 | 0 | 13,700 | -0.3 | |
30/12/2021 |
18.52
|
411,000 | 18.77 | 19.32 | 18.45 | 2,400 | 18,900 | -0.4 | |
29/12/2021 |
18.77
|
733,400 | 17.57 | 18.77 | 17.42 | 0 | 17,000 | -0.4 | |
28/12/2021 |
17.57
|
354,700 | 17.57 | 17.90 | 17.46 | 0 | 4,900 | -0.1 | |
27/12/2021 |
17.57
|
213,900 | 17.57 | 17.82 | 17.46 | 1,400 | 1,600 | -0.0 | |
24/12/2021 |
17.57
|
326,900 | 17.86 | 18.01 | 17.42 | 1,900 | 1,900 | 0 | |
23/12/2021 |
17.86
|
548,700 | 17.71 | 18.15 | 17.60 | 3,700 | 0 | 0.1 | |
22/12/2021 |
17.71
|
568,000 | 18.04 | 18.37 | 17.71 | 0 | 12,400 | -0.3 | |
21/12/2021 |
18.04
|
455,400 | 18.45 | 18.45 | 18.04 | 0 | 10,900 | -0.3 | |
20/12/2021 |
18.45
|
399,400 | 18.52 | 18.66 | 18.30 | 0 | 15,100 | -0.4 | |
17/12/2021 |
18.52
|
504,700 | 18.52 | 19.03 | 18.37 | 800 | 14,000 | -0.3 | |
16/12/2021 |
18.52
|
298,600 | 18.52 | 18.81 | 18.37 | 700 | 8,100 | -0.2 | |
15/12/2021 |
18.52
|
432,800 | 18.88 | 18.88 | 18.45 | 500 | 13,500 | -0.3 | |
14/12/2021 |
18.88
|
424,800 | 19.32 | 19.73 | 18.74 | 500 | 10,200 | -0.3 | |
13/12/2021 |
19.32
|
652,600 | 18.74 | 19.73 | 18.45 | 24,600 | 2,500 | 0.6 | |
10/12/2021 |
18.74
|
443,800 | 18.88 | 18.99 | 18.45 | 8,400 | 2,300 | 0.2 | |
09/12/2021 |
18.88
|
473,800 | 18.48 | 19.03 | 18.08 | 14,300 | 0 | 0.4 | |
08/12/2021 |
18.48
|
483,800 | 17.64 | 18.59 | 17.27 | 3,500 | 15,000 | -0.3 | |
07/12/2021 |
17.64
|
785,600 | 18.23 | 18.30 | 16.98 | 8,900 | 5,400 | 0.1 | |
06/12/2021 |
18.23
|
691,700 | 18.37 | 18.81 | 18.23 | 11,200 | 100 | 0.3 | |
03/12/2021 |
18.37
|
695,000 | 19.21 | 19.54 | 18.37 | 12,100 | 25,000 | -0.3 | |
02/12/2021 |
19.21
|
2,483,600 | 18.66 | 19.95 | 19.07 | 9,800 | 75,500 | -1.7 | |
01/12/2021 |
18.66
|
148,800 | 17.46 | 18.66 | 18.66 | 0 | 1,000 | -0.0 | |
30/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
30/11/2021 |
17.46
|
57,700 | 16.30 | 17.46 | 17.46 | 800 | 2,000 | -0.0 | |
29/11/2021 |
16.30
|
1,382,700 | 15.24 | 16.30 | 14.79 | 43,100 | 7,900 | 1.2 |