Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
0.82 | 14.04% | 27,426,200 | 3,691,800 | 20.6 |
5.71
6.91
6.91
|
2 tháng
(2025-03-17) |
-0.94 | -12.37% | 70,204,800 | 7,779,791 | 46.5 |
5.32
7.60
6.91
|
3 tháng
(2025-02-17) |
-0.09 | -1.33% | 108,448,000 | 11,363,591 | 72.6 |
5.32
7.60
6.91
|
6 tháng
(2024-11-18) |
-0.19 | -2.77% | 228,180,400 | 13,481,162 | 88.6 |
5.32
8.03
6.91
|
12 tháng
(2024-05-21) |
-1.19 | -15.16% | 437,837,900 | 9,716,719 | 62.5 |
5.21
8.49
6.91
|
24 tháng
(2023-05-29) |
0.86 | 14.81% | 1,098,398,300 | 6,034,771 | 45.9 |
5.21
9.51
6.91
|
36 tháng
(2022-06-01) |
-7.33 | -52.40% | 1,371,432,100 | -14,132,072 | -142.2 |
3.43
16.29
6.91
|
60 tháng
(2021-07-15) |
-11.43 | -63.19% | 1,538,251,475 | 2,208,628 | 383.4 |
3.43
25.46
6.91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/07/2022 |
12.05
|
44,600 | 12.27 | 12.27 | 11.91 | 9,700 | 400 | -0.3 | |
21/07/2022 |
12.05
|
39,600 | 12.20 | 12.20 | 11.98 | 200 | 1,400 | -0.0 | |
20/07/2022 |
12.20
|
70,900 | 12.31 | 12.31 | 11.95 | 49,000 | 12,000 | 0.6 | |
19/07/2022 |
11.73
|
58,100 | 12.16 | 12.20 | 10.98 | 31,200 | 11,800 | 0.3 | |
18/07/2022 |
11.73
|
62,700 | 12.23 | 12.27 | 11.73 | 6,800 | 23,900 | -0.3 | |
15/07/2022 |
12.20
|
103,500 | 12.56 | 12.63 | 12.20 | 3,100 | 30,200 | -0.5 | |
14/07/2022 |
12.20
|
60,500 | 11.84 | 12.56 | 11.84 | 15,300 | 18,900 | -0.1 | |
13/07/2022 |
12.20
|
56,800 | 12.41 | 12.41 | 12.20 | 1,200 | 15,200 | -0.2 | |
12/07/2022 |
12.20
|
85,400 | 11.84 | 12.38 | 11.84 | 6,300 | 41,500 | -0.6 | |
11/07/2022 |
11.84
|
100,400 | 11.98 | 12.34 | 11.48 | 15,400 | 49,700 | -0.6 | |
08/07/2022 |
11.98
|
63,100 | 11.91 | 12.52 | 11.91 | 39,500 | 0 | -0.6 | |
07/07/2022 |
11.91
|
38,000 | 11.91 | 12.20 | 11.48 | 2,000 | 21,800 | -0.3 | |
06/07/2022 |
11.84
|
97,400 | 11.84 | 12.31 | 11.84 | 75,100 | 54,700 | 0.3 | |
05/07/2022 |
11.84
|
259,500 | 12.27 | 12.41 | 11.84 | 0 | 170,300 | -2.8 | |
04/07/2022 |
12.34
|
59,500 | 12.63 | 12.63 | 12.34 | 5,400 | 18,500 | -0.2 | |
01/07/2022 |
12.48
|
158,900 | 12.84 | 12.92 | 12.31 | 72,000 | 100,000 | -0.5 | |
30/06/2022 |
13.20
|
193,900 | 12.56 | 13.20 | 12.41 | 43,500 | 30,600 | 0.2 | |
29/06/2022 |
12.41
|
45,000 | 12.92 | 12.92 | 12.20 | 800 | 13,400 | -0.2 | |
28/06/2022 |
13.06
|
232,100 | 12.84 | 13.06 | 12.20 | 25,400 | 167,800 | -2.6 | |
27/06/2022 |
12.52
|
152,200 | 11.41 | 12.52 | 11.41 | 100,000 | 4,900 | 1.6 | |
24/06/2022 |
11.73
|
137,800 | 11.44 | 11.73 | 11.19 | 29,300 | 6,000 | 0.4 | |
23/06/2022 |
10.98
|
67,700 | 10.44 | 10.98 | 10.22 | 9,700 | 400 | 0.1 | |
22/06/2022 |
10.26
|
87,000 | 10.01 | 10.55 | 9.47 | 13,500 | 2,000 | 0.2 | |
21/06/2022 |
10.01
|
188,000 | 9.40 | 10.58 | 9.40 | 49,200 | 50,000 | -0.0 | |
20/06/2022 |
9.90
|
158,600 | 11.05 | 11.05 | 9.90 | 22,200 | 200 | 0.3 | |
17/06/2022 |
10.62
|
329,000 | 10.48 | 11.41 | 10.44 | 27,500 | 166,300 | -2.1 | |
16/06/2022 |
11.19
|
214,200 | 12.20 | 12.52 | 11.19 | 1,500 | 114,200 | -1.8 | |
15/06/2022 |
12.02
|
264,100 | 12.92 | 12.92 | 12.02 | 19,000 | 74,100 | -0.9 | |
14/06/2022 |
12.92
|
203,900 | 13.27 | 13.27 | 12.59 | 55,300 | 155,400 | -1.8 | |
13/06/2022 |
13.35
|
260,600 | 13.63 | 13.63 | 13.35 | 136,900 | 114,800 | 0.4 | |
10/06/2022 |
14.35
|
46,800 | 14.17 | 14.49 | 14.17 | 17,500 | 19,400 | -0.0 | |
09/06/2022 |
14.53
|
114,100 | 14.35 | 14.85 | 14.28 | 101,300 | 142,400 | -0.8 | |
08/06/2022 |
14.35
|
141,900 | 13.67 | 14.35 | 13.13 | 285,300 | 316,200 | -0.6 | |
07/06/2022 |
14.10
|
128,200 | 14.28 | 14.35 | 13.56 | 206,500 | 154,300 | 1.0 | |
06/06/2022 |
14.35
|
249,300 | 14.42 | 14.49 | 14.28 | 219,400 | 0 | 4.4 | |
03/06/2022 |
14.42
|
433,800 | 14.10 | 14.42 | 14.03 | 341,300 | 119,200 | 4.5 | |
02/06/2022 |
14.10
|
184,700 | 14.03 | 14.35 | 13.96 | 179,200 | 86,700 | 1.8 | |
01/06/2022 |
13.99
|
111,500 | 14.42 | 14.71 | 13.99 | 168,100 | 172,100 | -0.1 | |
31/05/2022 |
14.42
|
266,300 | 14.49 | 15.25 | 13.78 | 151,300 | 140,200 | 0.2 | |
30/05/2022 |
14.49
|
192,700 | 13.99 | 14.96 | 13.99 | 47,300 | 94,300 | -0.9 | |
27/05/2022 |
13.99
|
180,500 | 14.35 | 14.35 | 13.78 | 96,600 | 141,000 | -0.9 | |
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/66 (Volume + 6.60%, Ratio=0.07) Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/84 (Volume + 8.40%, Ratio=0.08) | |||||||||
26/05/2022 |
13.81
|
246,400 | 14.35 | 14.35 | 13.63 | 11,000 | 216,300 | -4.0 | |
25/05/2022 |
13.82
|
224,400 | 13.48 | 13.94 | 13.48 | 47,100 | 97,000 | -1.1 | |
24/05/2022 |
13.45
|
203,400 | 13.60 | 14.04 | 12.79 | 122,700 | 40,000 | 1.8 | |
23/05/2022 |
13.38
|
274,600 | 14.23 | 14.41 | 13.26 | 122,700 | 58,700 | 1.4 | |
20/05/2022 |
14.23
|
418,900 | 14.19 | 15.26 | 13.51 | 87,600 | 214,500 | -2.9 | |
19/05/2022 |
14.29
|
214,600 | 13.32 | 14.48 | 13.32 | 132,500 | 77,900 | 1.3 | |
18/05/2022 |
14.13
|
443,000 | 13.23 | 14.13 | 13.23 | 26,800 | 273,600 | -5.6 | |
17/05/2022 |
13.23
|
1,286,200 | 11.54 | 13.23 | 11.54 | 423,300 | 762,800 | -7.2 | |
16/05/2022 |
12.38
|
294,800 | 12.45 | 13.29 | 12.38 | 7,100 | 86,300 | -1.6 | |
13/05/2022 |
13.29
|
884,000 | 13.51 | 13.82 | 13.29 | 551,400 | 60,200 | 10.5 | |
12/05/2022 |
14.26
|
369,700 | 15.35 | 15.47 | 14.26 | 19,200 | 22,600 | -0.1 | |
11/05/2022 |
15.32
|
61,900 | 15.50 | 15.66 | 15.10 | 39,500 | 0 | 1.0 | |
10/05/2022 |
15.10
|
633,000 | 14.97 | 15.41 | 14.97 | 134,600 | 200,000 | -1.6 | |
09/05/2022 |
16.10
|
393,100 | 17.28 | 17.28 | 16.10 | 102,800 | 58,100 | 1.2 | |
06/05/2022 |
17.28
|
95,100 | 17.47 | 18.06 | 17.28 | 30,700 | 29,300 | 0.0 | |
05/05/2022 |
17.91
|
136,700 | 18.34 | 18.34 | 17.47 | 26,200 | 73,900 | -1.3 | |
04/05/2022 |
17.88
|
153,300 | 19.09 | 19.09 | 17.84 | 3,000 | 4,200 | -0.0 | |
29/04/2022 |
19.15
|
134,900 | 18.78 | 19.19 | 18.53 | 39,900 | 50,500 | -0.3 | |
28/04/2022 |
18.78
|
82,600 | 18.16 | 19.00 | 18.16 | 13,500 | 1,600 | 0.4 | |
27/04/2022 |
18.16
|
241,600 | 18.16 | 18.72 | 17.97 | 13,000 | 208,200 | -5.7 | |
26/04/2022 |
18.62
|
155,000 | 18.62 | 18.72 | 17.16 | 41,600 | 3,400 | 1.1 | |
25/04/2022 |
17.94
|
443,500 | 19.09 | 19.68 | 17.94 | 161,700 | 27,700 | 4.0 | |
22/04/2022 |
19.28
|
224,900 | 18.72 | 19.47 | 18.66 | 50,600 | 11,000 | 1.2 | |
21/04/2022 |
19.03
|
415,400 | 17.53 | 19.03 | 17.47 | 209,100 | 116,000 | 2.9 | |
20/04/2022 |
18.72
|
345,600 | 19.03 | 19.84 | 18.72 | 208,400 | 0 | 6.4 | |
19/04/2022 |
19.03
|
348,600 | 20.22 | 20.59 | 18.72 | 286,000 | 2,200 | 9.2 | |
18/04/2022 |
20.12
|
523,400 | 21.03 | 21.03 | 19.93 | 351,600 | 7,200 | 11.2 | |
15/04/2022 |
21.03
|
163,800 | 21.12 | 21.37 | 21.00 | 110,000 | 7,100 | 3.5 | |
14/04/2022 |
21.31
|
215,800 | 21.78 | 22.12 | 21.31 | 138,400 | 14,400 | 4.3 | |
13/04/2022 |
21.65
|
177,500 | 21.15 | 21.65 | 21.03 | 73,800 | 12,800 | 2.1 | |
12/04/2022 |
21.18
|
618,900 | 20.68 | 21.84 | 20.68 | 152,500 | 33,500 | 4.1 | |
08/04/2022 |
20.96
|
403,000 | 22.21 | 22.43 | 20.96 | 77,400 | 21,500 | 2.0 | |
07/04/2022 |
22.21
|
433,200 | 22.84 | 22.84 | 22.15 | 207,800 | 13,400 | 7.0 | |
06/04/2022 |
22.84
|
646,900 | 22.52 | 23.05 | 21.81 | 263,400 | 123,100 | 5.1 | |
05/04/2022 |
22.84
|
305,400 | 22.71 | 23.21 | 22.59 | 117,300 | 127,200 | -0.4 | |
04/04/2022 |
22.96
|
705,100 | 22.84 | 23.96 | 22.84 | 280,500 | 142,000 | 5.2 | |
01/04/2022 |
22.90
|
619,200 | 22.46 | 23.05 | 22.31 | 219,200 | 140,000 | 2.8 | |
31/03/2022 |
22.46
|
684,800 | 22.31 | 22.77 | 22.31 | 108,500 | 262,100 | -5.5 | |
30/03/2022 |
22.46
|
755,800 | 23.09 | 23.33 | 21.84 | 155,300 | 117,400 | 1.3 | |
29/03/2022 |
23.18
|
1,448,100 | 23.15 | 24.11 | 23.12 | 191,000 | 473,400 | -10.6 | |
28/03/2022 |
23.12
|
842,200 | 24.21 | 24.33 | 23.09 | 58,000 | 45,100 | 0.5 | |
25/03/2022 |
24.58
|
593,900 | 24.40 | 24.80 | 24.08 | 18,800 | 46,500 | -1.1 | |
24/03/2022 |
24.86
|
1,608,500 | 24.58 | 25.08 | 24.21 | 324,400 | 158,800 | 6.4 | |
23/03/2022 |
24.65
|
1,882,900 | 25.14 | 25.24 | 24.65 | 400,000 | 119,400 | 11.2 | |
22/03/2022 |
25.33
|
2,131,300 | 25.27 | 25.58 | 24.96 | 506,200 | 4,400 | 20.3 | |
21/03/2022 |
25.46
|
2,875,900 | 24.33 | 25.71 | 23.96 | 483,400 | 13,300 | 18.7 | |
18/03/2022 |
24.27
|
1,581,200 | 24.74 | 24.77 | 24.15 | 195,500 | 151,600 | 1.7 | |
17/03/2022 |
24.65
|
1,459,100 | 24.65 | 24.83 | 24.21 | 201,100 | 27,200 | 6.9 | |
16/03/2022 |
24.65
|
1,280,100 | 24.33 | 24.96 | 24.08 | 96,300 | 135,000 | -1.5 | |
15/03/2022 |
24.40
|
1,589,800 | 24.52 | 24.77 | 24.30 | 16,600 | 139,100 | -4.8 | |
14/03/2022 |
24.77
|
714,400 | 24.33 | 25.05 | 24.02 | 2,100 | 53,300 | -2.0 | |
11/03/2022 |
24.93
|
1,774,900 | 24.43 | 24.96 | 24.36 | 14,900 | 0 | 0.6 | |
10/03/2022 |
24.93
|
1,300,300 | 23.58 | 24.96 | 23.58 | 87,700 | 0 | 3.4 | |
09/03/2022 |
23.58
|
1,258,600 | 23.18 | 23.65 | 22.46 | 12,100 | 412,300 | -14.9 | |
08/03/2022 |
23.18
|
1,369,900 | 23.02 | 23.80 | 23.02 | 332,300 | 403,900 | -2.7 | |
07/03/2022 |
24.02
|
1,318,100 | 24.40 | 24.99 | 23.52 | 3,300 | 149,200 | -5.6 | |
04/03/2022 |
24.52
|
1,539,000 | 25.14 | 25.43 | 24.52 | 215,700 | 189,700 | 1.1 | |
03/03/2022 |
24.96
|
1,441,800 | 24.58 | 24.96 | 24.40 | 601,700 | 245,900 | 14.0 | |
02/03/2022 |
24.52
|
1,124,000 | 24.80 | 24.80 | 24.02 | 96,400 | 600 | 3.8 |