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) |
0.71 | 3.39% | 17,362,900 | 691,062 | 16.2 |
20.66
23.13
21.60
|
2 tháng
(2024-07-22) |
-0.78 | -3.50% | 36,717,500 | 671,034 | 15.0 |
20.05
23.13
21.60
|
3 tháng
(2024-06-21) |
-3.11 | -12.60% | 71,295,300 | 9,440,309 | 265.4 |
20.05
26.58
21.60
|
6 tháng
(2024-03-25) |
0.52 | 2.48% | 106,595,800 | 7,637,256 | 228.6 |
18.51
26.58
21.60
|
12 tháng
(2023-09-25) |
2.62 | 13.82% | 144,765,700 | 3,163,997 | 134.0 |
16.14
26.58
21.60
|
24 tháng
(2022-09-30) |
-0.56 | -2.54% | 185,230,200 | 9,387,471 | 321.5 |
14.70
26.58
21.60
|
36 tháng
(2021-10-05) |
2.88 | 15.38% | 336,235,400 | 23,223,566 | 948.1 |
14.70
33.37
21.60
|
60 tháng
(2021-01-08) |
5.78 | 36.57% | 413,176,000 | 25,023,566 | 1,019.4 |
11.34
33.37
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
27.29
|
565,600 | 26.43 | 27.67 | 24.61 | 266,400 | 53,200 | 9.4 | |
25/04/2022 |
26.43
|
1,122,900 | 28.39 | 28.39 | 26.43 | 329,400 | 362,400 | -1.6 | |
22/04/2022 |
28.39
|
666,600 | 30.26 | 30.49 | 28.30 | 101,900 | 48,600 | 2.6 | |
21/04/2022 |
30.26
|
455,000 | 29.28 | 30.55 | 27.67 | 167,200 | 17,800 | 7.7 | |
20/04/2022 |
29.28
|
400,300 | 31.24 | 31.64 | 29.28 | 700 | 69,900 | -3.7 | |
19/04/2022 |
31.24
|
1,209,900 | 29.68 | 31.70 | 29.57 | 208,800 | 9,600 | 10.8 | |
18/04/2022 |
29.68
|
515,100 | 29.92 | 29.97 | 28.94 | 150,600 | 38,100 | 5.8 | |
15/04/2022 |
29.92
|
552,100 | 29.80 | 30.43 | 29.45 | 154,800 | 9,900 | 6.8 | |
14/04/2022 |
29.80
|
635,600 | 28.53 | 30.03 | 28.53 | 270,400 | 7,300 | 13.5 | |
13/04/2022 |
28.53
|
808,500 | 27.15 | 28.79 | 27.09 | 272,200 | 106,400 | 8.2 | |
12/04/2022 |
27.15
|
843,600 | 29.11 | 29.68 | 27.15 | 61,300 | 138,200 | -4.0 | |
08/04/2022 |
29.11
|
592,800 | 29.11 | 29.86 | 29.11 | 70,400 | 100 | 3.6 | |
07/04/2022 |
29.11
|
1,104,000 | 30.84 | 30.84 | 29.11 | 83,800 | 29,600 | 2.8 | |
06/04/2022 |
30.84
|
257,700 | 31.36 | 31.70 | 30.84 | 7,900 | 22,800 | -0.8 | |
05/04/2022 |
31.36
|
1,027,400 | 31.99 | 32.28 | 30.55 | 81,600 | 6,400 | 4.0 | |
04/04/2022 |
31.99
|
757,500 | 33.14 | 33.14 | 31.59 | 3,100 | 12,400 | -0.5 | |
01/04/2022 |
33.14
|
355,300 | 33.09 | 33.32 | 32.34 | 13,300 | 400 | 0.7 | |
31/03/2022 |
33.09
|
356,800 | 33.37 | 33.37 | 32.51 | 1,100 | 5,400 | -0.2 | |
30/03/2022 |
33.37
|
522,600 | 33.37 | 34.18 | 32.16 | 11,100 | 17,500 | -0.4 | |
29/03/2022 |
33.37
|
889,000 | 31.99 | 33.72 | 31.99 | 75,200 | 6,000 | 3.9 | |
28/03/2022 |
31.99
|
656,500 | 31.64 | 32.57 | 31.13 | 15,000 | 5,800 | 0.5 | |
25/03/2022 |
31.64
|
351,600 | 31.47 | 31.88 | 31.01 | 45,500 | 0 | 2.5 | |
24/03/2022 |
31.47
|
490,600 | 31.64 | 31.70 | 30.90 | 50,900 | 1,000 | 2.7 | |
23/03/2022 |
31.64
|
348,800 | 32.11 | 32.28 | 31.47 | 4,000 | 3,900 | 0.0 | |
22/03/2022 |
32.11
|
521,700 | 31.70 | 32.22 | 31.13 | 89,800 | 1,200 | 4.9 | |
21/03/2022 |
31.70
|
757,600 | 30.95 | 31.88 | 30.26 | 227,600 | 1,100 | 12.3 | |
18/03/2022 |
30.95
|
552,000 | 31.07 | 31.13 | 30.49 | 11,600 | 0 | 0.6 | |
17/03/2022 |
31.07
|
671,700 | 31.64 | 32.45 | 30.72 | 17,900 | 15,400 | 0.1 | |
16/03/2022 |
31.64
|
1,247,900 | 30.32 | 31.93 | 29.97 | 345,300 | 7,500 | 18.2 | |
15/03/2022 |
30.32
|
930,600 | 29.34 | 30.55 | 28.88 | 126,000 | 500 | 6.5 | |
14/03/2022 |
29.34
|
863,900 | 28.70 | 30.55 | 26.80 | 86,400 | 59,300 | 1.2 | |
11/03/2022 |
28.70
|
1,014,500 | 30.20 | 30.26 | 28.59 | 9,600 | 24,400 | -0.7 | |
10/03/2022 |
30.20
|
373,700 | 30.49 | 30.66 | 30.09 | 12,500 | 3,100 | 0.5 | |
09/03/2022 |
30.49
|
692,200 | 29.40 | 30.84 | 29.28 | 2,200 | 26,600 | -1.3 | |
08/03/2022 |
29.40
|
1,887,600 | 27.64 | 29.57 | 27.09 | 2,700 | 153,200 | -7.7 | |
07/03/2022 |
27.64
|
314,200 | 27.96 | 28.01 | 27.38 | 10,500 | 10,000 | 0.0 | |
04/03/2022 |
27.96
|
418,300 | 27.67 | 28.24 | 27.21 | 15,000 | 1,200 | 0.7 | |
03/03/2022 |
27.67
|
705,300 | 27.15 | 27.67 | 26.46 | 69,200 | 12,300 | 2.6 | |
02/03/2022 |
27.15
|
556,500 | 28.24 | 28.36 | 27.09 | 1,700 | 28,400 | -1.3 | |
01/03/2022 |
28.24
|
580,200 | 27.67 | 28.53 | 27.55 | 176,600 | 5,000 | 8.3 | |
28/02/2022 |
27.67
|
352,600 | 28.16 | 28.16 | 27.38 | 62,600 | 6,400 | 2.7 | |
25/02/2022 |
28.16
|
465,000 | 27.96 | 28.42 | 27.67 | 83,000 | 35,300 | 2.3 | |
24/02/2022 |
27.96
|
827,600 | 27.67 | 28.53 | 26.75 | 83,100 | 27,100 | 2.7 | |
23/02/2022 |
27.67
|
651,400 | 26.98 | 27.90 | 26.63 | 169,300 | 8,700 | 7.6 | |
22/02/2022 |
26.98
|
579,200 | 26.98 | 26.98 | 26.00 | 123,200 | 1,100 | 5.6 | |
21/02/2022 |
26.98
|
491,900 | 26.51 | 27.61 | 26.57 | 61,000 | 18,400 | 2.0 | |
18/02/2022 |
26.51
|
746,300 | 25.25 | 26.51 | 24.84 | 148,000 | 3,800 | 6.4 | |
17/02/2022 |
25.25
|
387,400 | 24.30 | 25.28 | 24.27 | 300 | 2,800 | -0.1 | |
16/02/2022 |
24.30
|
455,500 | 23.52 | 24.50 | 23.23 | 73,600 | 4,200 | 2.9 | |
15/02/2022 |
23.52
|
189,500 | 23.06 | 23.75 | 23.06 | 4,700 | 5,200 | -0.0 | |
14/02/2022 |
23.06
|
257,100 | 23.57 | 23.57 | 23.00 | 27,800 | 18,600 | 0.4 | |
11/02/2022 |
23.57
|
330,200 | 23.98 | 23.98 | 23.06 | 6,000 | 58,000 | -2.1 | |
10/02/2022 |
23.98
|
189,700 | 23.98 | 23.98 | 23.69 | 8,000 | 5,800 | 0.1 | |
09/02/2022 |
23.98
|
179,200 | 23.92 | 24.21 | 23.66 | 12,200 | 12,200 | -0.0 | |
08/02/2022 |
23.92
|
307,400 | 22.74 | 24.32 | 22.74 | 24,100 | 30,400 | -0.2 | |
07/02/2022 |
22.74
|
277,200 | 22.83 | 23.06 | 22.71 | 300 | 32,000 | -1.3 | |
28/01/2022 |
22.83
|
649,100 | 23.98 | 24.09 | 22.74 | 255,600 | 39,700 | 8.8 | |
27/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
27/01/2022 |
23.98
|
356,600 | 23.75 | 24.50 | 23.52 | 119,200 | 6,800 | 4.6 | |
26/01/2022 |
23.75
|
887,900 | 25.50 | 25.59 | 23.75 | 135,900 | 19,700 | 6.3 | |
25/01/2022 |
25.50
|
220,900 | 25.73 | 25.82 | 24.72 | 78,800 | 13,700 | 3.6 | |
24/01/2022 |
25.73
|
410,100 | 25.82 | 26.24 | 24.44 | 94,500 | 18,000 | 4.2 | |
21/01/2022 |
25.82
|
414,500 | 26.47 | 26.61 | 25.82 | 71,200 | 1,100 | 4.0 | |
20/01/2022 |
26.47
|
353,400 | 25.41 | 26.47 | 24.90 | 33,300 | 8,600 | 1.4 | |
19/01/2022 |
25.41
|
403,900 | 26.70 | 26.93 | 25.41 | 66,100 | 31,000 | 2.0 | |
18/01/2022 |
26.70
|
326,600 | 27.21 | 27.21 | 26.05 | 71,000 | 16,500 | 3.1 | |
17/01/2022 |
27.21
|
171,400 | 27.53 | 27.99 | 26.93 | 69,500 | 43,400 | 1.5 | |
14/01/2022 |
27.53
|
378,000 | 27.21 | 27.67 | 26.61 | 117,800 | 1,600 | 6.8 | |
13/01/2022 |
27.21
|
292,600 | 27.48 | 27.67 | 26.56 | 40,100 | 65,700 | -1.5 | |
12/01/2022 |
27.48
|
671,900 | 26.38 | 27.48 | 26.28 | 233,500 | 2,900 | 13.4 | |
11/01/2022 |
26.38
|
426,000 | 27.07 | 27.07 | 26.28 | 36,400 | 5,700 | 1.8 | |
10/01/2022 |
27.07
|
625,400 | 27.53 | 27.67 | 26.65 | 74,600 | 8,400 | 3.0 | |
07/01/2022 |
27.53
|
347,400 | 28.08 | 28.13 | 27.21 | 55,100 | 10,700 | 2.6 | |
06/01/2022 |
28.08
|
666,000 | 28.54 | 28.77 | 27.21 | 66,500 | 43,500 | 1.4 | |
05/01/2022 |
28.54
|
904,100 | 26.84 | 28.59 | 26.70 | 83,700 | 56,600 | 1.7 | |
04/01/2022 |
26.84
|
674,300 | 25.13 | 26.84 | 25.22 | 21,200 | 4,400 | 1.0 | |
31/12/2021 |
25.13
|
347,500 | 25.73 | 25.96 | 25.13 | 7,200 | 24,000 | -0.9 | |
30/12/2021 |
25.73
|
472,500 | 25.08 | 26.15 | 24.62 | 66,300 | 0 | 3.6 | |
29/12/2021 |
25.08
|
1,001,300 | 25.50 | 25.50 | 24.62 | 115,400 | 11,900 | 5.6 | |
28/12/2021 |
25.50
|
912,600 | 25.78 | 25.82 | 24.44 | 182,700 | 11,300 | 9.4 | |
27/12/2021 |
25.78
|
677,600 | 26.10 | 26.28 | 25.13 | 1,800 | 1,700 | 0.0 | |
24/12/2021 |
26.10
|
434,400 | 26.79 | 27.07 | 26.05 | 63,100 | 0 | 3.7 | |
23/12/2021 |
26.79
|
590,300 | 27.21 | 27.21 | 25.87 | 119,200 | 6,400 | 6.5 | |
22/12/2021 |
27.21
|
791,500 | 28.04 | 28.04 | 27.07 | 65,100 | 207,900 | -8.5 | |
21/12/2021 |
28.04
|
795,300 | 28.13 | 28.13 | 27.21 | 122,500 | 12,300 | 6.6 | |
20/12/2021 |
28.13
|
581,800 | 29.05 | 29.19 | 28.04 | 51,700 | 32,100 | 1.2 | |
17/12/2021 |
29.05
|
1,030,400 | 27.99 | 29.51 | 26.93 | 61,600 | 6,000 | 3.3 | |
16/12/2021 |
27.99
|
677,100 | 28.96 | 28.96 | 27.81 | 41,200 | 30,300 | 0.7 | |
15/12/2021 |
28.96
|
931,900 | 29.28 | 29.28 | 28.17 | 83,700 | 115,500 | -2.0 | |
14/12/2021 |
29.28
|
500,000 | 29.51 | 29.51 | 28.96 | 600 | 19,000 | -1.2 | |
13/12/2021 |
29.51
|
1,201,300 | 29.79 | 29.93 | 28.54 | 3,600 | 117,900 | -7.2 | |
10/12/2021 |
29.79
|
631,900 | 29.79 | 30.16 | 28.96 | 5,000 | 120,100 | -7.4 | |
09/12/2021 |
29.79
|
544,400 | 29.93 | 29.93 | 29.28 | 14,600 | 1,600 | 0.8 | |
08/12/2021 |
29.93
|
529,200 | 29.83 | 30.39 | 29.33 | 13,400 | 107,800 | -6.1 | |
07/12/2021 |
29.83
|
569,600 | 29.05 | 29.97 | 28.96 | 47,200 | 5,800 | 2.6 | |
06/12/2021 |
29.05
|
698,700 | 30.43 | 30.43 | 28.41 | 1,400 | 31,200 | -1.9 | |
03/12/2021 |
30.43
|
731,400 | 30.66 | 31.08 | 29.60 | 11,400 | 42,300 | -2.0 | |
02/12/2021 |
30.66
|
583,000 | 30.53 | 30.94 | 29.74 | 74,800 | 18,100 | 3.7 | |
01/12/2021 |
30.53
|
1,027,700 | 31.03 | 31.36 | 29.60 | 5,200 | 195,000 | -12.5 | |
30/11/2021 |
31.03
|
1,059,500 | 30.16 | 31.82 | 30.30 | 90,100 | 128,600 | -2.6 | |
29/11/2021 |
30.16
|
1,001,000 | 28.22 | 30.16 | 28.17 | 154,300 | 13,200 | 8.4 |