Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 2.95% | 2,707,900 | 23,640 | 0.1 |
6.77
7
6.98
|
2 tháng
(2024-09-09) |
-0.05 | -0.71% | 5,686,800 | 24,140 | 0.1 |
6.71
7.06
6.98
|
3 tháng
(2024-08-12) |
0 | 0% | 7,958,100 | 62,740 | 0.4 |
6.71
7.26
6.98
|
6 tháng
(2024-05-13) |
-1.34 | -16.09% | 20,451,300 | -783,470 | -6.4 |
6.71
8.56
6.98
|
12 tháng
(2023-11-14) |
-0.91 | -11.52% | 108,233,600 | 5,898,904 | 51.1 |
6.71
9.40
6.98
|
24 tháng
(2022-11-21) |
-3.51 | -33.43% | 340,461,600 | 5,101,064 | 43.7 |
6.30
12.45
6.98
|
36 tháng
(2021-11-24) |
-9.74 | -58.21% | 493,250,200 | 3,096,147 | 6.3 |
6.30
25.62
6.98
|
60 tháng
(2019-12-05) |
0.57 | 8.90% | 1,029,303,070 | -18,824,791 | -500.7 |
3.96
25.62
6.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2022 |
19.44
|
1,230,500 | 21.11 | 21.11 | 19.41 | 89,500 | 1,100 | 3.0 | |
17/01/2022 |
21.11
|
495,000 | 21.79 | 22.09 | 20.61 | 34,500 | 70,300 | -1.3 | |
14/01/2022 |
21.79
|
796,000 | 21.06 | 21.79 | 19.61 | 114,500 | 9,400 | 3.6 | |
13/01/2022 |
21.06
|
2,286,000 | 22.47 | 22.79 | 20.91 | 65,900 | 1,700 | 2.3 | |
12/01/2022 |
22.47
|
2,158,600 | 24.15 | 24.15 | 22.47 | 15,800 | 16,900 | -0.0 | |
11/01/2022 |
24.15
|
2,757,600 | 25.62 | 25.86 | 24.15 | 7,600 | 141,700 | -5.6 | |
10/01/2022 |
25.62
|
2,870,600 | 25.56 | 26.36 | 24.03 | 152,200 | 206,100 | -2.4 | |
07/01/2022 |
25.56
|
1,962,800 | 24.74 | 25.91 | 24.62 | 277,600 | 5,500 | 11.8 | |
06/01/2022 |
24.74
|
1,610,600 | 24.74 | 25.09 | 24.56 | 2,100 | 21,600 | -0.8 | |
05/01/2022 |
24.74
|
1,090,900 | 24.35 | 25.27 | 24.35 | 16,800 | 12,400 | 0.2 | |
04/01/2022 |
24.35
|
804,000 | 24.15 | 24.56 | 24.06 | 25,400 | 131,500 | -4.4 | |
31/12/2021 |
24.15
|
1,064,300 | 24.03 | 24.38 | 24.00 | 17,100 | 7,300 | 0.4 | |
30/12/2021 |
24.03
|
1,654,000 | 24.15 | 24.38 | 23.85 | 13,600 | 12,100 | 0.1 | |
29/12/2021 |
24.15
|
1,122,800 | 24.59 | 25.06 | 23.85 | 11,100 | 31,000 | -0.8 | |
28/12/2021 |
24.59
|
1,547,200 | 24.18 | 25.33 | 23.79 | 4,900 | 4,800 | 0.0 | |
27/12/2021 |
24.18
|
1,328,300 | 24.15 | 24.74 | 23.32 | 34,400 | 13,700 | 0.8 | |
24/12/2021 |
24.15
|
1,892,200 | 25.50 | 25.50 | 23.85 | 12,000 | 88,500 | -3.2 | |
23/12/2021 |
25.50
|
2,570,600 | 24.24 | 25.91 | 24.12 | 764,500 | 71,000 | 29.5 | |
22/12/2021 |
24.24
|
1,738,200 | 23.56 | 24.62 | 24.03 | 214,100 | 23,700 | 7.9 | |
21/12/2021 |
23.56
|
2,288,800 | 22.50 | 23.85 | 22.32 | 46,700 | 12,400 | 1.3 | |
20/12/2021 |
22.50
|
989,400 | 22.44 | 22.97 | 22.20 | 0 | 42,800 | -1.6 | |
17/12/2021 |
22.44
|
1,707,200 | 22.65 | 23.20 | 22.32 | 26,100 | 19,200 | 0.3 | |
16/12/2021 |
22.65
|
1,213,400 | 21.88 | 22.82 | 21.73 | 46,200 | 1,600 | 1.7 | |
15/12/2021 |
21.88
|
1,534,300 | 22.38 | 22.38 | 21.67 | 6,000 | 900 | 0.2 | |
14/12/2021 |
22.38
|
1,506,500 | 22.73 | 23.26 | 22.26 | 22,200 | 83,600 | -2.4 | |
13/12/2021 |
22.73
|
1,761,900 | 22.59 | 22.97 | 22.20 | 10,400 | 16,500 | -0.2 | |
10/12/2021 |
22.59
|
1,468,200 | 22.06 | 22.97 | 22.14 | 1,100 | 23,800 | -0.9 | |
09/12/2021 |
22.06
|
2,007,600 | 21.17 | 22.14 | 20.79 | 130,800 | 13,000 | 4.4 | |
08/12/2021 |
21.17
|
2,407,100 | 21.79 | 22.32 | 20.91 | 18,200 | 6,600 | 0.4 | |
07/12/2021 |
21.79
|
1,528,700 | 22.09 | 22.38 | 21.50 | 35,400 | 18,400 | 0.6 | |
06/12/2021 |
22.09
|
2,272,900 | 21.20 | 22.67 | 21.79 | 13,300 | 74,900 | -2.3 | |
03/12/2021 |
21.20
|
4,270,700 | 20.35 | 21.50 | 19.44 | 65,000 | 36,300 | 1.0 | |
02/12/2021 |
20.35
|
2,230,100 | 19.20 | 20.38 | 19.17 | 63,200 | 23,800 | 1.3 | |
01/12/2021 |
19.20
|
1,178,000 | 19.17 | 19.41 | 19.14 | 65,300 | 6,700 | 1.9 | |
30/11/2021 |
19.17
|
1,973,100 | 18.76 | 19.67 | 19.14 | 60,000 | 3,800 | 1.9 | |
29/11/2021 |
18.76
|
2,862,300 | 17.55 | 18.76 | 16.55 | 62,400 | 56,300 | -0.0 | |
26/11/2021 |
17.55
|
859,600 | 17.58 | 17.61 | 17.26 | 52,300 | 1,400 | 1.5 | |
25/11/2021 |
17.58
|
989,900 | 16.73 | 17.67 | 16.79 | 14,400 | 700 | 0.4 | |
24/11/2021 |
16.73
|
1,002,500 | 16.67 | 17.02 | 16.61 | 3,900 | 0 | 0.1 | |
23/11/2021 |
16.67
|
1,061,500 | 16.61 | 16.79 | 15.78 | 2,300 | 1,100 | 0.0 | |
22/11/2021 |
16.61
|
1,377,100 | 17.61 | 17.61 | 16.61 | 12,100 | 0 | 0.4 | |
19/11/2021 |
17.61
|
1,216,600 | 18.23 | 18.32 | 17.37 | 300 | 0 | 0.0 | |
18/11/2021 |
18.23
|
1,648,600 | 18.29 | 18.58 | 18.02 | 5,100 | 5,600 | -0.0 | |
17/11/2021 |
18.29
|
2,305,900 | 17.43 | 18.38 | 17.26 | 6,700 | 5,100 | 0.0 | |
16/11/2021 |
17.43
|
869,700 | 17.79 | 17.79 | 17.43 | 1,200 | 100 | 0.0 | |
15/11/2021 |
17.79
|
1,035,200 | 17.90 | 18.20 | 17.61 | 3,800 | 6,400 | -0.1 | |
12/11/2021 |
17.90
|
1,212,900 | 18.14 | 18.20 | 17.79 | 252,300 | 700 | 7.7 | |
11/11/2021 |
18.14
|
2,279,300 | 17.43 | 18.43 | 17.17 | 254,100 | 0 | 7.5 | |
10/11/2021 |
17.43
|
1,004,800 | 17.29 | 17.58 | 17.26 | 15,500 | 0 | 0.5 | |
09/11/2021 |
17.29
|
996,000 | 17.49 | 17.67 | 17.29 | 5,000 | 6,500 | -0.0 | |
08/11/2021 |
17.49
|
999,800 | 17.29 | 17.67 | 17.29 | 2,000 | 3,300 | -0.0 | |
05/11/2021 |
17.29
|
1,211,300 | 17.61 | 17.61 | 17.20 | 3,000 | 0 | 0.1 | |
04/11/2021 |
17.61
|
867,200 | 17.61 | 17.67 | 17.14 | 6,000 | 0 | 0 | |
03/11/2021 |
17.61
|
3,072,400 | 18.73 | 18.91 | 17.58 | 2,000 | 25,300 | -0.7 | |
02/11/2021 |
18.73
|
3,043,400 | 18.91 | 19.32 | 18.64 | 34,500 | 251,500 | -7.0 | |
01/11/2021 |
18.91
|
2,381,900 | 18.08 | 18.94 | 18.23 | 17,100 | 6,000 | 0.4 | |
29/10/2021 |
18.08
|
1,847,100 | 18.17 | 18.23 | 17.85 | 22,600 | 10,600 | 0.4 | |
28/10/2021 |
18.17
|
1,612,300 | 18.05 | 18.26 | 18.05 | 13,000 | 0 | 0.4 | |
27/10/2021 |
18.05
|
1,836,700 | 17.87 | 18.20 | 17.70 | 24,400 | 0 | 0.7 | |
26/10/2021 |
17.87
|
776,900 | 17.96 | 18.14 | 17.49 | 43,500 | 400 | 1.3 | |
25/10/2021 |
17.96
|
1,201,700 | 17.90 | 18.23 | 17.87 | 2,100 | 13,200 | -0.3 | |
22/10/2021 |
17.90
|
1,458,600 | 17.20 | 17.96 | 17.14 | 63,200 | 1,200 | 1.8 | |
21/10/2021 |
17.20
|
742,400 | 16.87 | 17.40 | 16.84 | 40,400 | 0 | 1.2 | |
20/10/2021 |
16.87
|
565,600 | 17.08 | 17.08 | 16.79 | 0 | 30,600 | -0.9 | |
19/10/2021 |
17.08
|
371,300 | 17.37 | 17.37 | 16.99 | 1,900 | 12,700 | -0.3 | |
18/10/2021 |
17.37
|
461,200 | 17.67 | 17.73 | 17.29 | 400 | 200 | 0.0 | |
15/10/2021 |
17.67
|
1,236,600 | 16.93 | 17.79 | 16.93 | 39,800 | 1,400 | 1.1 | |
14/10/2021 |
16.93
|
518,700 | 16.90 | 16.99 | 16.79 | 36,500 | 85,000 | -1.4 | |
13/10/2021 |
16.90
|
740,700 | 16.90 | 17.08 | 16.81 | 0 | 3,800 | -0.1 | |
12/10/2021 |
16.90
|
809,400 | 16.99 | 17.14 | 16.84 | 3,700 | 155,900 | -4.4 | |
11/10/2021 |
16.99
|
487,800 | 17.08 | 17.32 | 16.99 | 1,400 | 1,400 | -0.0 | |
08/10/2021 |
17.08
|
568,400 | 17.14 | 17.43 | 16.99 | 100 | 0 | 0.0 | |
07/10/2021 |
17.14
|
586,500 | 16.93 | 17.67 | 16.93 | 24,400 | 1,500 | 0.7 | |
06/10/2021 |
16.93
|
856,100 | 17.61 | 17.61 | 16.79 | 8,700 | 10,900 | -0.1 | |
05/10/2021 |
17.61
|
1,508,900 | 18.14 | 18.14 | 17.32 | 1,400 | 8,400 | -0.2 | |
04/10/2021 |
18.14
|
1,502,900 | 18.20 | 18.29 | 17.93 | 0 | 0 | 0 | |
01/10/2021 |
18.20
|
1,336,100 | 18.20 | 18.26 | 17.96 | 97,300 | 0 | 3.0 | |
30/09/2021 |
18.20
|
1,208,800 | 18.11 | 18.55 | 18.11 | 0 | 0 | 0 | |
29/09/2021 |
18.11
|
1,089,200 | 18.23 | 18.38 | 17.93 | 0 | 0 | 0 | |
28/09/2021 |
18.23
|
1,343,500 | 17.99 | 18.26 | 17.93 | 0 | 0 | 0 | |
27/09/2021 |
17.99
|
1,396,900 | 18.67 | 18.85 | 17.99 | 600 | 0 | 0.0 | |
24/09/2021 |
18.67
|
1,741,500 | 18.32 | 18.94 | 18.29 | 0 | 2,600 | -0.1 | |
23/09/2021 |
18.32
|
1,321,000 | 18.38 | 18.61 | 18.23 | 0 | 2,000 | -0.1 | |
22/09/2021 |
18.38
|
1,927,900 | 18.11 | 18.43 | 17.79 | 900 | 59,800 | -1.8 | |
21/09/2021 |
18.11
|
1,741,900 | 18.70 | 18.70 | 18.02 | 0 | 14,800 | -0.5 | |
20/09/2021 |
18.70
|
1,933,700 | 18.91 | 18.91 | 18.64 | 0 | 72,300 | -2.3 | |
17/09/2021 |
18.91
|
2,740,400 | 18.91 | 19.20 | 18.49 | 22,600 | 113,800 | -2.9 | |
16/09/2021 |
18.91
|
2,210,300 | 19.73 | 19.82 | 18.82 | 700 | 378,200 | -12.2 | |
15/09/2021 |
19.73
|
3,461,400 | 20.05 | 20.73 | 19.73 | 7,300 | 284,500 | -9.5 | |
14/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
14/09/2021 |
20.05
|
5,101,400 | 18.76 | 20.05 | 20.02 | 6,400 | 44,000 | -1.3 | |
13/09/2021 |
18.76
|
2,546,300 | 18.66 | 19.26 | 18.69 | 136,800 | 2,800 | 7.6 | |
10/09/2021 |
18.66
|
1,637,800 | 18.59 | 18.83 | 18.56 | 34,100 | 57,700 | -1.3 | |
09/09/2021 |
18.59
|
1,440,400 | 18.39 | 18.63 | 18.32 | 7,000 | 56,100 | -2.7 | |
08/09/2021 |
18.39
|
1,572,000 | 18.39 | 18.66 | 18.26 | 14,400 | 82,500 | -3.7 | |
07/09/2021 |
18.39
|
1,638,000 | 18.90 | 19.00 | 18.29 | 168,800 | 60,800 | 6.0 | |
06/09/2021 |
18.90
|
1,728,200 | 18.86 | 19.00 | 18.59 | 48,000 | 40,000 | 0.4 | |
01/09/2021 |
18.86
|
1,739,300 | 19.10 | 19.23 | 18.86 | 215,100 | 0 | 12.2 | |
31/08/2021 |
19.10
|
2,111,500 | 18.59 | 19.33 | 18.53 | 114,000 | 12,000 | 5.8 | |
30/08/2021 |
18.59
|
1,990,700 | 17.82 | 18.66 | 17.79 | 93,100 | 45,000 | 2.7 | |
27/08/2021 |
17.82
|
1,458,200 | 17.35 | 17.82 | 17.18 | 17,000 | 24,200 | -0.4 |