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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
23.85
|
3,782,400 | 23.80 | 24.40 | 23.85 | 26,000 | 17,100 | 0.2 | |
25/11/2021 |
23.80
|
3,171,700 | 23.65 | 23.80 | 23.50 | 513,300 | 10,200 | 11.9 | |
24/11/2021 |
23.65
|
3,797,000 | 23.35 | 24 | 23.25 | 172,600 | 98,900 | 1.6 | |
23/11/2021 |
23.35
|
2,245,800 | 23 | 23.45 | 23 | 40,100 | 6,200 | 0.8 | |
22/11/2021 |
23
|
4,234,500 | 23.45 | 23.60 | 22.90 | 43,200 | 95,500 | -1.2 | |
19/11/2021 |
23.45
|
17,810,300 | 25.20 | 25.20 | 23.45 | 164,100 | 136,300 | 0.7 | |
18/11/2021 |
25.20
|
1,250,100 | 25.80 | 25.90 | 25.10 | 18,800 | 2,900 | 0.4 | |
17/11/2021 |
25.80
|
2,083,200 | 25.10 | 26.10 | 25.50 | 5,900 | 21,600 | -0.4 | |
16/11/2021 |
25.10
|
1,134,800 | 24.60 | 25.70 | 24.45 | 10,400 | 26,400 | -0.4 | |
15/11/2021 |
24.60
|
1,337,600 | 25.05 | 25.05 | 24.50 | 50,300 | 89,700 | -1.0 | |
12/11/2021 |
25.05
|
736,800 | 24.90 | 25.15 | 24.90 | 3,500 | 14,600 | -0.3 | |
11/11/2021 |
24.90
|
841,400 | 24.65 | 25.10 | 24.50 | 7,900 | 0 | 0.2 | |
10/11/2021 |
24.65
|
820,400 | 24.80 | 24.80 | 24.50 | 8,200 | 6,200 | 0.0 | |
09/11/2021 |
24.80
|
700,000 | 24.90 | 24.95 | 24.50 | 11,900 | 1,700 | 0.3 | |
08/11/2021 |
24.90
|
1,128,800 | 24.65 | 25 | 24.65 | 105,800 | 7,300 | 2.4 | |
05/11/2021 |
24.65
|
902,700 | 24.15 | 25 | 24.15 | 26,100 | 147,800 | -3.0 | |
04/11/2021 |
24.15
|
1,205,300 | 22.95 | 24.55 | 22.55 | 2,500 | 415,300 | -9.5 | |
03/11/2021 |
22.95
|
2,071,700 | 24.60 | 24.60 | 22.90 | 20,900 | 1,338,900 | -30.8 | |
02/11/2021 |
24.60
|
789,600 | 24.70 | 24.70 | 24.40 | 33,800 | 3,900 | 0.7 | |
01/11/2021 |
24.70
|
718,200 | 24.80 | 24.80 | 24.50 | 3,000 | 11,500 | -0.2 | |
29/10/2021 |
24.80
|
2,089,300 | 25 | 25 | 24.05 | 30,700 | 46,300 | -0.4 | |
28/10/2021 |
25
|
2,624,300 | 25.65 | 25.65 | 24.95 | 18,400 | 70,000 | -1.3 | |
27/10/2021 |
25.65
|
750,200 | 25.80 | 25.85 | 25.45 | 3,600 | 7,500 | -0.1 | |
26/10/2021 |
25.80
|
427,800 | 25.40 | 26 | 25.10 | 5,600 | 2,700 | 0.1 | |
25/10/2021 |
25.40
|
771,800 | 25.95 | 25.95 | 25.40 | 24,300 | 31,900 | -0.2 | |
22/10/2021 |
25.95
|
683,200 | 25.95 | 26.05 | 25.85 | 1,000 | 17,000 | -0.4 | |
21/10/2021 |
25.95
|
436,200 | 25.90 | 26.20 | 25.80 | 2,200 | 10,600 | -0.2 | |
20/10/2021 |
25.90
|
554,500 | 25.75 | 26.50 | 25.70 | 9,600 | 3,800 | 0.2 | |
19/10/2021 |
25.75
|
441,800 | 25.60 | 25.80 | 25.45 | 5,900 | 2,400 | 0.1 | |
18/10/2021 |
25.60
|
999,000 | 26.05 | 26.30 | 25.60 | 8,400 | 30,200 | -0.6 | |
15/10/2021 |
26.05
|
1,000,600 | 26.30 | 26.30 | 26 | 5,700 | 2,400 | 0.1 | |
14/10/2021 |
26.30
|
757,400 | 26.45 | 26.55 | 26.25 | 13,000 | 7,300 | 0.2 | |
13/10/2021 |
26.45
|
636,900 | 26.70 | 26.90 | 26.40 | 31,600 | 100 | 0.8 | |
12/10/2021 |
26.70
|
1,112,900 | 27 | 27.45 | 26.50 | 25,100 | 6,000 | 0.5 | |
11/10/2021 |
27
|
1,453,400 | 26.10 | 27.50 | 26.50 | 56,800 | 10,100 | 0.7 | |
08/10/2021 |
26.10
|
867,100 | 25.95 | 26.20 | 25.90 | 13,600 | 46,200 | -0.9 | |
07/10/2021 |
25.95
|
714,700 | 25.90 | 26.10 | 25.65 | 7,400 | 43,600 | -0.9 | |
06/10/2021 |
25.90
|
768,900 | 26.20 | 26.30 | 25.85 | 12,400 | 27,300 | -0.4 | |
05/10/2021 |
26.20
|
801,900 | 25.90 | 26.50 | 25.90 | 9,100 | 39,700 | -0.8 | |
04/10/2021 |
25.90
|
1,019,500 | 24.90 | 26 | 24.90 | 73,300 | 15,000 | 1.5 | |
01/10/2021 |
24.90
|
552,200 | 25 | 25 | 24.50 | 781,540 | 801,140 | -0.5 | |
30/09/2021 |
25
|
611,200 | 24.50 | 25.20 | 24.50 | 37,000 | 57,700 | -0.5 | |
29/09/2021 |
24.50
|
941,200 | 25 | 25 | 24.30 | 6,200 | 41,400 | -0.9 | |
28/09/2021 |
25
|
860,100 | 25.55 | 25.70 | 24.50 | 36,200 | 43,900 | -0.2 | |
27/09/2021 |
25.55
|
1,128,100 | 25.90 | 26.30 | 25.40 | 100,800 | 61,100 | 1.0 | |
24/09/2021 |
25.90
|
910,000 | 25.60 | 26.20 | 25.40 | 99,100 | 7,600 | 2.4 | |
23/09/2021 |
25.60
|
909,200 | 25.90 | 26 | 25.40 | 34,900 | 12,700 | 0.6 | |
22/09/2021 |
25.90
|
1,005,400 | 25.40 | 26 | 25.50 | 57,200 | 54,400 | 0.1 | |
21/09/2021 |
25.40
|
1,559,800 | 26.15 | 26.15 | 25 | 27,100 | 39,800 | -0.3 | |
20/09/2021 |
26.15
|
1,535,900 | 26.75 | 26.80 | 26.05 | 37,700 | 21,600 | 0.4 | |
17/09/2021 |
26.75
|
1,237,300 | 25.50 | 27.25 | 25.30 | 90,100 | 21,000 | 1.8 | |
16/09/2021 |
25.50
|
2,737,700 | 26.80 | 26.80 | 25.30 | 17,400 | 34,500 | -0.4 | |
15/09/2021 |
26.80
|
5,463,200 | 28.65 | 30.65 | 26.80 | 408,500 | 148,800 | 7.7 | |
14/09/2021 |
28.65
|
3,343,700 | 26.80 | 28.65 | 28.55 | 558,200 | 34,400 | 15.0 | |
13/09/2021 |
26.80
|
3,733,800 | 25.05 | 26.80 | 25.10 | 548,300 | 68,200 | 12.7 | |
10/09/2021 |
25.05
|
3,492,400 | 23.95 | 25.45 | 24.60 | 459,000 | 30,500 | 10.7 | |
09/09/2021 |
23.95
|
2,369,400 | 22.40 | 23.95 | 22.45 | 4,800 | 30,000 | -0.6 | |
08/09/2021 |
22.40
|
1,438,400 | 22.10 | 22.80 | 22 | 21,000 | 42,600 | -0.5 | |
07/09/2021 |
22.10
|
1,483,900 | 21.55 | 22.20 | 21.60 | 5,900 | 23,100 | -0.4 | |
06/09/2021 |
21.55
|
1,082,900 | 20.95 | 21.80 | 20.95 | 6,700 | 59,800 | -1.1 | |
01/09/2021 |
20.95
|
692,200 | 21.10 | 21.10 | 20.60 | 8,900 | 1,200 | 0.2 | |
31/08/2021 |
21.10
|
586,800 | 21.50 | 21.50 | 21 | 6,800 | 13,600 | -0.1 | |
30/08/2021 |
21.50
|
680,000 | 21.15 | 21.70 | 21.15 | 133,150 | 119,150 | 0.3 | |
27/08/2021 |
21.15
|
346,200 | 21.20 | 21.20 | 20.90 | 7,100 | 2,100 | 0.1 | |
26/08/2021 |
21.20
|
352,800 | 21.15 | 21.30 | 21.10 | 40,600 | 23,200 | 0.4 | |
25/08/2021 |
21.15
|
432,700 | 20.40 | 21.15 | 20.45 | 37,700 | 400 | 0.8 | |
24/08/2021 |
20.40
|
489,100 | 20.55 | 20.60 | 20.25 | 3,900 | 100 | 0.1 | |
23/08/2021 |
20.55
|
538,100 | 20.85 | 20.85 | 20.50 | 4,800 | 3,000 | 0.0 | |
20/08/2021 |
20.85
|
774,300 | 21.25 | 21.25 | 20.80 | 24,200 | 26,400 | -0.0 | |
19/08/2021 |
21.25
|
467,300 | 21.30 | 21.30 | 21.10 | 2,500 | 27,600 | -0.5 | |
18/08/2021 |
21.30
|
564,100 | 21.40 | 21.40 | 21.20 | 1,600 | 8,800 | -0.2 | |
17/08/2021 |
21.40
|
440,200 | 21.50 | 21.55 | 21.40 | 400 | 4,100 | -0.1 | |
16/08/2021 |
21.50
|
590,000 | 21.55 | 21.55 | 21.30 | 34,600 | 4,300 | 0.7 | |
13/08/2021 |
21.55
|
573,600 | 21.70 | 21.95 | 21.50 | 1,000 | 9,500 | -0.2 | |
12/08/2021 |
21.70
|
473,500 | 21.80 | 21.95 | 21.60 | 3,200 | 1,500 | 0.0 | |
11/08/2021 |
21.80
|
897,600 | 21.50 | 22.10 | 21.40 | 8,400 | 1,500 | 0.1 | |
10/08/2021 |
21.50
|
597,000 | 21.35 | 21.50 | 21.30 | 900 | 5,500 | -0.1 | |
09/08/2021 |
21.35
|
788,200 | 21.70 | 21.70 | 21.25 | 16,300 | 40,500 | -0.5 | |
06/08/2021 |
21.70
|
805,600 | 21.65 | 21.95 | 21.60 | 30,000 | 100 | 0.7 | |
05/08/2021 |
21.65
|
1,013,400 | 21.80 | 21.80 | 21.20 | 6,000 | 57,700 | -1.1 | |
04/08/2021 |
21.80
|
946,800 | 22.25 | 22.25 | 21.80 | 3,100 | 269,700 | -5.9 | |
03/08/2021 |
22.25
|
787,600 | 22.75 | 22.80 | 22.10 | 12,200 | 1,400 | 0.2 | |
02/08/2021 |
22.75
|
2,559,800 | 21.50 | 23 | 22 | 32,400 | 6,000 | 0.6 | |
30/07/2021 |
21.50
|
412,300 | 20.10 | 21.50 | 21.50 | 5,000 | 1,800 | 0.1 | |
29/07/2021: Quyền mua cổ phiếu: 100/56.40592 Giá: 10 (Volume + 56.41%, Ratio=0.56) | |||||||||
29/07/2021 |
20.10
|
505,600 | 18.82 | 20.10 | 19.80 | 5,000 | 1,000 | 0.1 | |
28/07/2021 |
18.82
|
1,268,800 | 19.10 | 19.10 | 18.66 | 14,000 | 404,200 | -9.3 | |
27/07/2021 |
19.10
|
784,000 | 19.02 | 19.22 | 19.02 | 2,000 | 467,200 | -11.2 | |
26/07/2021 |
19.02
|
652,900 | 19.38 | 19.38 | 18.98 | 14,800 | 248,600 | -5.6 | |
23/07/2021 |
19.38
|
668,500 | 19.93 | 19.93 | 19.38 | 19,300 | 317,500 | -7.3 | |
22/07/2021 |
19.93
|
264,600 | 19.77 | 20.01 | 19.77 | 2,100 | 69,100 | -1.7 | |
21/07/2021 |
19.77
|
268,200 | 19.38 | 19.89 | 19.46 | 5,600 | 2,100 | 0.1 | |
20/07/2021 |
19.38
|
358,300 | 18.98 | 19.42 | 19.02 | 22,800 | 10,200 | 0.3 | |
19/07/2021 |
18.98
|
810,100 | 20.17 | 20.17 | 18.90 | 32,400 | 61,400 | -0.7 | |
16/07/2021 |
20.17
|
457,600 | 20.52 | 20.60 | 20.17 | 9,900 | 110,000 | -2.6 | |
15/07/2021 |
20.52
|
241,400 | 20.33 | 20.56 | 20.37 | 8,300 | 9,000 | -0.0 | |
14/07/2021 |
20.33
|
398,900 | 20.21 | 20.96 | 20.21 | 16,900 | 4,500 | 0.3 | |
13/07/2021 |
20.21
|
388,200 | 19.69 | 20.40 | 19.85 | 24,600 | 18,800 | 0.1 | |
12/07/2021 |
19.69
|
871,000 | 20.64 | 20.64 | 19.38 | 30,600 | 13,100 | 0.4 | |
09/07/2021 |
20.64
|
539,700 | 20.80 | 20.80 | 20.48 | 26,000 | 28,300 | -0.1 | |
08/07/2021 |
20.80
|
457,700 | 20.60 | 21.12 | 20.60 | 4,200 | 10,300 | -0.2 |