Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -1.18% | 554,675 | 328,170 | 8.3 |
24.90
26
25.10
|
2 tháng
(2024-09-23) |
1.40 | 5.91% | 1,809,858 | 321,470 | 8.1 |
23.70
26
25.10
|
3 tháng
(2024-08-26) |
-0.80 | -3.09% | 2,499,679 | 443,570 | 11.1 |
23.60
26
25.10
|
6 tháng
(2024-05-27) |
-0.04 | -0.15% | 8,772,049 | 528,868 | 13.3 |
23.60
27.64
25.10
|
12 tháng
(2023-11-28) |
-0.04 | -0.15% | 14,829,518 | 962,546 | 24.4 |
21.86
27.64
25.10
|
24 tháng
(2022-12-05) |
1.93 | 8.34% | 19,916,876 | 742,060 | 15.5 |
20.45
29.81
25.10
|
36 tháng
(2021-12-08) |
-6.99 | -21.77% | 25,448,468 | 687,777 | 10.7 |
17.15
34.30
25.10
|
60 tháng
(2019-12-19) |
11.52 | 84.80% | 47,949,006 | 949,390 | 18.7 |
10.69
36.23
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2022 |
30.70
|
9,389 | 31.26 | 31.53 | 30.70 | 600 | 0 | 0.0 | |
28/01/2022 |
31.26
|
26,932 | 30.92 | 31.53 | 30.70 | 1,100 | 0 | 0.1 | |
27/01/2022 |
30.92
|
14,812 | 31.03 | 31.92 | 30.54 | 10,000 | 8,700 | 0.1 | |
26/01/2022 |
31.03
|
19,509 | 31.37 | 32.09 | 30.43 | 10,800 | 4,700 | 0.3 | |
25/01/2022 |
31.37
|
23,193 | 29.98 | 32.03 | 29.04 | 15,900 | 9,500 | 0.4 | |
24/01/2022 |
29.98
|
50,568 | 31.15 | 32.09 | 29.98 | 17,300 | 16,600 | 0.0 | |
21/01/2022 |
31.15
|
213,875 | 29.87 | 34.35 | 28.88 | 84,800 | 67,800 | 1.0 | |
20/01/2022 |
29.87
|
44,800 | 29.87 | 30.15 | 29.76 | 1,800 | 0 | 0.1 | |
19/01/2022 |
29.87
|
26,300 | 30.32 | 30.65 | 29.49 | 11,400 | 100 | 0.6 | |
18/01/2022 |
30.32
|
42,500 | 30.32 | 30.98 | 29.60 | 230 | 0 | 0.0 | |
17/01/2022 |
30.32
|
62,900 | 31.42 | 31.53 | 30.32 | 0 | 0 | 0 | |
14/01/2022 |
31.42
|
12,674 | 31.15 | 31.98 | 30.70 | 200 | 0 | 0.0 | |
13/01/2022 |
31.15
|
38,459 | 32.09 | 32.09 | 31.03 | 200 | 0 | 0.0 | |
12/01/2022 |
32.09
|
28,800 | 31.81 | 32.92 | 31.53 | 10,300 | 9,300 | 0.1 | |
11/01/2022 |
31.81
|
12,000 | 31.98 | 32.09 | 31.64 | 0 | 0 | 0 | |
10/01/2022 |
31.98
|
32,400 | 32.64 | 32.64 | 31.81 | 200 | 2,600 | -0.1 | |
07/01/2022 |
32.64
|
18,410 | 32.53 | 32.92 | 32.36 | 400 | 0 | 0.0 | |
06/01/2022 |
32.53
|
37,205 | 33.03 | 33.19 | 29.32 | 3,600 | 0 | 0.2 | |
05/01/2022 |
33.03
|
18,303 | 32.97 | 33.47 | 32.64 | 1,300 | 0 | 0.1 | |
04/01/2022 |
32.97
|
14,200 | 34.30 | 34.30 | 32.97 | 700 | 0 | 0.0 | |
31/12/2021 |
34.30
|
32,400 | 32.97 | 34.30 | 32.42 | 0 | 0 | 0 | |
30/12/2021 |
32.97
|
22,100 | 32.64 | 33.47 | 32.64 | 6,300 | 0 | 0.4 | |
29/12/2021 |
32.64
|
25,800 | 32.53 | 33.47 | 32.47 | 22,400 | 19,500 | 0.2 | |
28/12/2021 |
32.53
|
12,600 | 32.81 | 33.19 | 32.42 | 300 | 0 | 0.0 | |
27/12/2021 |
32.81
|
4,805 | 33.03 | 33.08 | 32.42 | 100 | 0 | 0.0 | |
24/12/2021 |
33.03
|
32,000 | 32.64 | 33.14 | 32.42 | 23,900 | 10,000 | 0.8 | |
23/12/2021 |
32.64
|
36,300 | 32.92 | 33.36 | 32.42 | 4,700 | 0 | 0.3 | |
22/12/2021 |
32.92
|
14,900 | 33.69 | 33.69 | 32.92 | 1,000 | 0 | 0.1 | |
21/12/2021 |
33.69
|
47,900 | 32.97 | 33.69 | 32.81 | 22,300 | 17,100 | 0.3 | |
20/12/2021 |
32.97
|
25,100 | 32.92 | 33.58 | 32.81 | 800 | 0 | 0.0 | |
17/12/2021 |
32.92
|
29,386 | 33.30 | 33.30 | 32.36 | 7,900 | 0 | 0.5 | |
16/12/2021 |
33.30
|
18,200 | 33.41 | 33.41 | 33.03 | 100 | 900 | -0.0 | |
15/12/2021 |
33.41
|
28,100 | 33.19 | 34.02 | 33.08 | 8,400 | 0 | 0.5 | |
14/12/2021 |
33.19
|
51,100 | 32.64 | 33.63 | 32.53 | 20,700 | 0 | 1.2 | |
13/12/2021 |
32.64
|
15,600 | 32.20 | 32.81 | 32.25 | 300 | 0 | 0.0 | |
10/12/2021 |
32.20
|
18,800 | 32.31 | 32.53 | 32.03 | 0 | 0 | 0 | |
09/12/2021 |
32.31
|
17,903 | 32.09 | 32.92 | 31.81 | 2,000 | 0 | 0.1 | |
08/12/2021 |
32.09
|
27,800 | 32.36 | 33.25 | 31.86 | 10,500 | 8,600 | 0.1 | |
07/12/2021 |
32.36
|
38,171 | 31.59 | 33.63 | 31.81 | 11,400 | 10,000 | 0.1 | |
06/12/2021 |
31.59
|
77,230 | 33.14 | 33.30 | 31.53 | 0 | 0 | 0 | |
03/12/2021 |
33.14
|
65,100 | 33.41 | 33.69 | 33.08 | 29,200 | 19,200 | 0.6 | |
02/12/2021 |
33.41
|
106,912 | 33.19 | 33.80 | 33.08 | 22,000 | 20,000 | 0.1 | |
01/12/2021 |
33.19
|
281,820 | 34.46 | 34.46 | 33.14 | 100 | 0 | 0.0 | |
30/11/2021 |
34.46
|
85,100 | 34.30 | 35.07 | 33.97 | 17,500 | 9,000 | 0.5 | |
29/11/2021 |
34.30
|
47,400 | 34.74 | 35.24 | 34.08 | 25,100 | 19,800 | 0.3 | |
26/11/2021 |
34.74
|
43,700 | 35.02 | 35.13 | 34.08 | 2,300 | 0 | 0.1 | |
25/11/2021 |
35.02
|
46,700 | 34.69 | 35.68 | 34.69 | 19,900 | 11,900 | 0.5 | |
24/11/2021 |
34.69
|
37,600 | 35.02 | 35.68 | 34.58 | 19,500 | 15,900 | 0.2 | |
23/11/2021 |
35.02
|
44,100 | 34.96 | 35.29 | 34.30 | 25,000 | 20,900 | 0.3 | |
22/11/2021 |
34.96
|
87,600 | 35.02 | 35.35 | 33.63 | 14,300 | 0 | 0.9 | |
19/11/2021 |
35.02
|
63,801 | 35.52 | 35.63 | 34.58 | 300 | 4,900 | -0.3 | |
18/11/2021 |
35.52
|
38,060 | 35.52 | 35.90 | 35.46 | 2,000 | 6,500 | -0.3 | |
17/11/2021 |
35.52
|
53,100 | 35.85 | 35.90 | 35.46 | 5,100 | 16,400 | -0.7 | |
16/11/2021 |
35.85
|
37,330 | 35.46 | 35.90 | 35.41 | 4,400 | 700 | 0.2 | |
15/11/2021 |
35.46
|
49,254 | 35.68 | 35.96 | 35.41 | 100 | 0 | 0.0 | |
12/11/2021 |
35.68
|
40,904 | 35.90 | 35.90 | 35.46 | 700 | 5,500 | -0.3 | |
11/11/2021 |
35.90
|
50,000 | 36.23 | 36.46 | 35.68 | 2,200 | 8,000 | -0.4 | |
10/11/2021 |
36.23
|
68,723 | 35.90 | 36.51 | 35.74 | 27,800 | 24,400 | 0.2 | |
09/11/2021 |
35.90
|
72,600 | 35.85 | 36.18 | 35.68 | 300 | 6,700 | -0.4 | |
08/11/2021 |
35.85
|
80,468 | 35.41 | 37.40 | 35.13 | 7,800 | 25,000 | -1.1 | |
05/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
05/11/2021 |
35.41
|
87,190 | 34.45 | 37.62 | 34.85 | 25,700 | 22,390 | 0.2 | |
04/11/2021 |
34.45
|
111,746 | 34.26 | 34.55 | 33.97 | 1,200 | 0 | 0.1 | |
03/11/2021 |
34.26
|
130,505 | 34.45 | 34.94 | 34.21 | 1,800 | 0 | 0.1 | |
02/11/2021 |
34.45
|
222,878 | 34.21 | 34.79 | 33.97 | 20,200 | 0 | 1.4 | |
01/11/2021 |
34.21
|
54,415 | 34.41 | 34.79 | 33.82 | 900 | 0 | 0.1 | |
29/10/2021 |
34.41
|
110,200 | 34.45 | 34.94 | 33.82 | 22,700 | 10,000 | 0.9 | |
28/10/2021 |
34.45
|
53,888 | 34.70 | 34.94 | 34.36 | 8,500 | 1,600 | 0.5 | |
27/10/2021 |
34.70
|
80,800 | 34.99 | 35.42 | 34.45 | 5,600 | 0 | 0.4 | |
26/10/2021 |
34.99
|
68,863 | 34.79 | 35.18 | 34.50 | 900 | 0 | 0.1 | |
25/10/2021 |
34.79
|
144,100 | 34.70 | 35.42 | 33.92 | 64,300 | 10,100 | 3.9 | |
22/10/2021 |
34.70
|
136,300 | 34.31 | 35.81 | 34.31 | 9,000 | 9,200 | -0.0 | |
21/10/2021 |
34.31
|
131,500 | 33.48 | 34.94 | 33.48 | 74,700 | 31,500 | 3.1 | |
20/10/2021 |
33.48
|
50,900 | 33.43 | 33.97 | 32.80 | 35,500 | 20,000 | 1.1 | |
19/10/2021 |
33.43
|
253,000 | 32.03 | 34.45 | 31.49 | 115,300 | 106,800 | 0.6 | |
18/10/2021 |
32.03
|
341,300 | 31.74 | 32.03 | 30.96 | 5,700 | 231,000 | -14.6 | |
15/10/2021 |
31.74
|
39,000 | 31.74 | 32.22 | 31.40 | 22,200 | 18,900 | 0.2 | |
14/10/2021 |
31.74
|
33,600 | 31.88 | 32.76 | 31.59 | 14,000 | 11,200 | 0.2 | |
13/10/2021 |
31.88
|
245,100 | 31.15 | 32.90 | 31.06 | 121,600 | 171,700 | -3.3 | |
12/10/2021 |
31.15
|
37,500 | 31.06 | 31.54 | 31.06 | 1,000 | 0 | 0.1 | |
11/10/2021 |
31.06
|
42,000 | 31.49 | 31.54 | 31.06 | 700 | 0 | 0.0 | |
08/10/2021 |
31.49
|
90,700 | 31.69 | 32.46 | 31.35 | 33,300 | 29,800 | 0.2 | |
07/10/2021 |
31.69
|
43,777 | 31.54 | 31.74 | 31.54 | 0 | 13,900 | -0.9 | |
06/10/2021 |
31.54
|
79,800 | 31.30 | 32.17 | 31.20 | 7,500 | 36,300 | 0 | |
05/10/2021 |
31.30
|
23,300 | 31.30 | 31.45 | 30.96 | 0 | 0 | 0 | |
04/10/2021 |
31.30
|
13,400 | 31.45 | 31.54 | 30.62 | 0 | 0 | 0 | |
01/10/2021 |
31.45
|
60,501 | 32.51 | 32.51 | 30.96 | 1,400 | 1,000 | 0.0 | |
30/09/2021 |
32.51
|
34,300 | 31.54 | 32.51 | 31.11 | 15,700 | 0 | 1.0 | |
29/09/2021 |
31.54
|
50,800 | 31.54 | 33.00 | 31.06 | 22,100 | 20,000 | 0.1 | |
28/09/2021 |
31.54
|
72,311 | 30.72 | 31.79 | 29.84 | 3,500 | 0 | 0.2 | |
27/09/2021 |
30.72
|
66,616 | 32.27 | 33.00 | 30.47 | 3,300 | 0 | 0.2 | |
24/09/2021 |
32.27
|
30,001 | 32.76 | 33.19 | 31.93 | 1,100 | 0 | 0.1 | |
23/09/2021 |
32.76
|
93,204 | 33.05 | 33.97 | 32.56 | 27,000 | 3,100 | 1.6 | |
22/09/2021 |
33.05
|
282,861 | 30.77 | 33.92 | 31.15 | 104,900 | 78,600 | 1.7 | |
21/09/2021 |
30.77
|
108,000 | 30.47 | 30.81 | 29.41 | 17,400 | 0 | 1.1 | |
20/09/2021 |
30.47
|
37,200 | 30.81 | 32.03 | 30.23 | 15,800 | 12,400 | 0.2 | |
17/09/2021 |
30.81
|
155,600 | 29.70 | 31.54 | 29.46 | 69,200 | 50,900 | 1.2 | |
16/09/2021 |
29.70
|
25,500 | 29.50 | 29.84 | 29.12 | 200 | 100 | 0.0 | |
15/09/2021 |
29.50
|
59,600 | 29.70 | 29.94 | 29.12 | 500 | 0 | 0.0 | |
14/09/2021 |
29.70
|
65,600 | 30.28 | 31.06 | 28.68 | 2,100 | 100 | 0.1 | |
13/09/2021 |
30.28
|
48,304 | 30.67 | 31.54 | 29.84 | 11,900 | 10,000 | 0.1 |