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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
14.08
|
17,050,200 | 14.60 | 14.60 | 13.90 | 87,500 | 308,100 | -5.3 | |
26/11/2021 |
14.60
|
16,928,300 | 14.93 | 15.00 | 14.54 | 1,014,100 | 46,500 | 23.4 | |
25/11/2021 |
14.93
|
25,034,500 | 14.96 | 15.33 | 14.63 | 48,400 | 347,700 | -7.3 | |
24/11/2021 |
14.96
|
44,928,600 | 14.08 | 14.96 | 13.99 | 515,900 | 205,000 | 7.5 | |
23/11/2021 |
14.08
|
6,830,000 | 14.32 | 14.54 | 14.05 | 25,000 | 8,900 | 0.4 | |
22/11/2021 |
14.32
|
17,331,500 | 13.87 | 14.72 | 14.14 | 284,300 | 126,400 | 3.8 | |
19/11/2021 |
13.87
|
14,696,200 | 13.80 | 14.29 | 13.53 | 29,500 | 32,500 | -0.0 | |
18/11/2021 |
13.80
|
9,013,100 | 14.05 | 14.05 | 13.77 | 25,700 | 6,900 | 0.4 | |
17/11/2021 |
14.05
|
8,433,500 | 14.11 | 14.26 | 13.99 | 72,800 | 479,400 | -9.4 | |
16/11/2021 |
14.11
|
20,396,200 | 13.93 | 14.48 | 13.74 | 44,100 | 59,500 | -0.4 | |
15/11/2021 |
13.93
|
7,721,600 | 13.99 | 14.29 | 13.90 | 27,600 | 21,400 | 0.1 | |
12/11/2021 |
13.99
|
7,854,400 | 13.71 | 14.08 | 13.59 | 42,500 | 2,900 | 0.9 | |
11/11/2021 |
13.71
|
12,497,200 | 14.11 | 14.17 | 13.56 | 55,400 | 156,200 | -2.3 | |
10/11/2021 |
14.11
|
8,271,200 | 14.35 | 14.48 | 14.05 | 0 | 0 | 0 | |
09/11/2021 |
14.35
|
10,643,700 | 14.29 | 14.63 | 14.26 | 2,600 | 231,800 | -5.4 | |
08/11/2021 |
14.29
|
17,464,200 | 14.08 | 14.54 | 14.05 | 6,900 | 210,500 | -4.8 | |
05/11/2021 |
14.08
|
9,898,800 | 14.05 | 14.29 | 13.77 | 36,100 | 89,300 | -1.2 | |
04/11/2021 |
14.05
|
15,048,200 | 13.96 | 14.54 | 13.87 | 276,700 | 346,400 | -2.1 | |
03/11/2021 |
13.96
|
21,593,500 | 13.07 | 13.96 | 13.13 | 286,000 | 82,400 | 4.5 | |
02/11/2021 |
13.07
|
10,662,300 | 12.92 | 13.13 | 12.83 | 34,200 | 7,200 | 0.6 | |
01/11/2021 |
12.92
|
10,691,400 | 12.70 | 13.29 | 12.89 | 222,200 | 27,800 | 4.2 | |
29/10/2021 |
12.70
|
10,945,500 | 12.89 | 13.13 | 12.70 | 1,514,100 | 5,200 | 31.8 | |
28/10/2021 |
12.89
|
4,692,600 | 12.83 | 13.01 | 12.83 | 14,200 | 95,200 | -1.7 | |
27/10/2021 |
12.83
|
5,841,300 | 12.70 | 12.92 | 12.74 | 55,600 | 798,484 | -15.6 | |
26/10/2021 |
12.70
|
4,357,100 | 12.61 | 13.07 | 12.58 | 1,500 | 50,000 | -1.0 | |
25/10/2021 |
12.61
|
3,607,000 | 12.74 | 12.80 | 12.61 | 100 | 500 | -0.0 | |
22/10/2021 |
12.74
|
3,726,900 | 12.83 | 12.92 | 12.70 | 1,800 | 176,100 | -3.6 | |
21/10/2021 |
12.83
|
3,715,000 | 12.92 | 13.10 | 12.83 | 11,300 | 55,200 | -0.9 | |
20/10/2021 |
12.92
|
3,761,900 | 13.01 | 13.01 | 12.77 | 11,700 | 69,300 | -1.2 | |
19/10/2021 |
13.01
|
3,879,000 | 13.19 | 13.19 | 12.95 | 29,600 | 5,200 | 0.5 | |
18/10/2021 |
13.19
|
4,875,000 | 13.44 | 13.59 | 13.13 | 339,800 | 47,200 | 6.3 | |
15/10/2021 |
13.44
|
6,073,500 | 13.22 | 13.65 | 13.19 | 662,700 | 13,500 | 14.2 | |
14/10/2021 |
13.22
|
3,313,400 | 13.32 | 13.35 | 13.22 | 621,000 | 0 | 13.5 | |
13/10/2021 |
13.32
|
3,627,900 | 13.29 | 13.38 | 13.13 | 1,074,400 | 2,700 | 23.3 | |
12/10/2021 |
13.29
|
5,343,000 | 13.29 | 13.53 | 13.25 | 34,500 | 42,800 | -0.2 | |
11/10/2021 |
13.29
|
7,261,000 | 12.83 | 13.29 | 12.89 | 85,600 | 0 | 1.8 | |
08/10/2021 |
12.83
|
2,544,300 | 12.83 | 12.95 | 12.77 | 36,400 | 0 | 0.8 | |
07/10/2021 |
12.83
|
4,126,200 | 12.95 | 13.01 | 12.80 | 13,900 | 107,000 | -2.0 | |
06/10/2021 |
12.95
|
2,776,300 | 12.83 | 13.07 | 12.86 | 27,000 | 700 | 0.6 | |
05/10/2021 |
12.83
|
4,286,900 | 12.55 | 12.92 | 12.55 | 30,800 | 152,700 | -2.5 | |
04/10/2021 |
12.55
|
7,818,500 | 12.77 | 13.04 | 12.31 | 858,200 | 29,900 | 17.0 | |
01/10/2021 |
12.77
|
7,772,300 | 13.22 | 13.22 | 12.77 | 39,100 | 60,700 | -0.5 | |
30/09/2021 |
13.22
|
2,708,800 | 13.25 | 13.35 | 13.22 | 39,000 | 20,700 | 0.4 | |
29/09/2021 |
13.25
|
3,268,200 | 13.50 | 13.50 | 13.19 | 1,200 | 13,700 | -0.3 | |
28/09/2021 |
13.50
|
3,875,200 | 13.47 | 13.56 | 13.13 | 351,200 | 41,700 | 6.8 | |
27/09/2021 |
13.47
|
3,611,300 | 13.71 | 13.93 | 13.44 | 3,200 | 39,500 | -0.8 | |
24/09/2021 |
13.71
|
3,007,700 | 13.68 | 13.93 | 13.68 | 700 | 99,000 | -2.2 | |
23/09/2021 |
13.68
|
5,548,900 | 13.80 | 13.99 | 13.62 | 6,900 | 179,100 | -3.9 | |
22/09/2021 |
13.80
|
3,634,000 | 13.96 | 13.99 | 13.77 | 0 | 4,600 | -0.1 | |
21/09/2021 |
13.96
|
5,310,000 | 14.32 | 14.32 | 13.83 | 1,200 | 120,200 | -2.7 | |
20/09/2021 |
14.32
|
10,883,800 | 13.68 | 14.48 | 13.90 | 185,700 | 34,800 | 3.5 | |
17/09/2021 |
13.68
|
5,029,300 | 13.50 | 13.80 | 13.50 | 7,800 | 1,000 | 0.2 | |
16/09/2021 |
13.50
|
2,924,100 | 13.50 | 13.68 | 13.47 | 200 | 5,000 | -0.1 | |
15/09/2021 |
13.50
|
3,810,300 | 13.47 | 13.77 | 13.32 | 67,900 | 7,900 | 1.3 | |
14/09/2021 |
13.47
|
5,261,300 | 13.80 | 13.80 | 13.47 | 4,100 | 0 | 0.1 | |
13/09/2021 |
13.80
|
4,340,400 | 14.11 | 14.11 | 13.68 | 22,400 | 0 | 0.5 | |
10/09/2021 |
14.11
|
5,163,100 | 14.23 | 14.26 | 13.99 | 10,200 | 47,500 | -0.9 | |
09/09/2021 |
14.23
|
4,274,400 | 14.23 | 14.26 | 14.05 | 1,017,000 | 2,700 | 23.5 | |
08/09/2021 |
14.23
|
4,878,800 | 14.11 | 14.35 | 14.02 | 1,013,200 | 43,600 | 22.3 | |
07/09/2021 |
14.11
|
7,120,200 | 13.96 | 14.35 | 13.99 | 65,500 | 1,000 | 1.5 | |
06/09/2021 |
13.96
|
7,047,100 | 13.90 | 14.11 | 13.74 | 35,300 | 110,000 | -1.7 | |
01/09/2021 |
13.90
|
5,679,300 | 14.08 | 14.17 | 13.83 | 4,100 | 3,000 | 0.0 | |
31/08/2021 |
14.08
|
4,951,900 | 14.23 | 14.51 | 14.08 | 6,700 | 49,500 | -1.0 | |
30/08/2021 |
14.23
|
6,599,100 | 13.32 | 14.23 | 13.44 | 250,800 | 287,800 | -0.8 | |
27/08/2021 |
13.32
|
8,801,100 | 13.90 | 13.90 | 13.25 | 29,600 | 77,600 | -1.0 | |
26/08/2021 |
13.90
|
5,066,300 | 14.20 | 14.26 | 13.80 | 411,100 | 209,800 | 4.7 | |
25/08/2021 |
14.20
|
3,359,100 | 14.08 | 14.23 | 13.93 | 13,800 | 8,600 | 0.1 | |
24/08/2021 |
14.08
|
7,413,200 | 13.80 | 14.17 | 13.80 | 614,100 | 700 | 14.1 | |
23/08/2021 |
13.80
|
13,607,000 | 14.66 | 14.66 | 13.80 | 187,500 | 300,200 | -2.6 | |
20/08/2021 |
14.66
|
19,237,900 | 15.58 | 15.58 | 14.54 | 20,900 | 320,600 | -7.4 | |
19/08/2021 |
15.58
|
8,124,200 | 15.82 | 15.88 | 15.51 | 10,100 | 56,800 | -1.2 | |
18/08/2021 |
15.82
|
10,159,800 | 16.00 | 16.00 | 15.64 | 185,900 | 28,200 | 4.1 | |
17/08/2021 |
16.00
|
24,026,000 | 15.39 | 16.19 | 15.48 | 317,200 | 46,700 | 7.1 | |
16/08/2021 |
15.39
|
13,133,400 | 15.27 | 15.55 | 15.15 | 11,300 | 195,600 | -4.6 | |
13/08/2021 |
15.27
|
9,822,000 | 15.12 | 15.27 | 14.69 | 13,500 | 296,600 | -6.4 | |
12/08/2021 |
15.12
|
9,802,900 | 15.39 | 15.48 | 15.12 | 119,400 | 100 | 3.0 | |
11/08/2021 |
15.39
|
11,208,400 | 15.64 | 15.82 | 15.39 | 211,000 | 1,005,900 | -20.3 | |
10/08/2021 |
15.64
|
11,609,500 | 15.67 | 15.88 | 15.42 | 480,400 | 1,083,500 | -15.3 | |
09/08/2021 |
15.67
|
10,024,900 | 15.67 | 15.73 | 15.30 | 854,400 | 1,004,500 | -3.9 | |
06/08/2021 |
15.67
|
8,117,500 | 15.88 | 15.94 | 15.51 | 1,021,700 | 287,900 | 18.9 | |
05/08/2021 |
15.88
|
11,393,500 | 15.36 | 15.88 | 15.27 | 1,280,400 | 0 | 32.7 | |
04/08/2021 |
15.36
|
11,329,300 | 15.30 | 15.55 | 15.18 | 404,400 | 80,600 | 8.1 | |
03/08/2021 |
15.30
|
7,998,600 | 15.27 | 15.51 | 14.96 | 201,900 | 223,400 | -0.5 | |
02/08/2021 |
15.27
|
6,934,200 | 15.58 | 15.58 | 14.96 | 600,400 | 370,000 | 5.8 | |
30/07/2021 |
15.58
|
15,222,800 | 14.66 | 15.58 | 14.75 | 440,300 | 110,200 | 8.3 | |
29/07/2021 |
14.66
|
5,115,200 | 14.35 | 14.66 | 14.32 | 202,000 | 77,100 | 3.0 | |
28/07/2021 |
14.35
|
4,263,100 | 14.32 | 14.35 | 14.05 | 302,300 | 83,400 | 5.1 | |
27/07/2021 |
14.32
|
4,485,600 | 13.99 | 14.32 | 14.08 | 203,300 | 55,900 | 3.4 | |
26/07/2021 |
13.99
|
4,138,300 | 14.42 | 14.42 | 13.77 | 3,100 | 105,200 | -2.3 | |
23/07/2021 |
14.42
|
7,177,800 | 14.35 | 15.03 | 14.11 | 5,600 | 187,100 | -4.3 | |
22/07/2021 |
14.35
|
3,985,000 | 14.29 | 14.51 | 14.17 | 300 | 157,800 | -3.7 | |
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
21/07/2021 |
14.29
|
6,078,300 | 13.96 | 14.90 | 14.20 | 10,300 | 572,200 | -13.3 | |
20/07/2021 |
13.96
|
10,192,000 | 13.93 | 14.04 | 13.12 | 719,300 | 5,600 | 17.6 | |
19/07/2021 |
13.93
|
9,224,000 | 14.97 | 14.97 | 13.93 | 39,600 | 4,200 | 0.9 | |
16/07/2021 |
14.97
|
5,247,000 | 15.11 | 15.19 | 14.86 | 184,800 | 600 | 5.1 | |
15/07/2021 |
15.11
|
4,560,300 | 14.78 | 15.11 | 14.51 | 575,400 | 100 | 15.6 | |
14/07/2021 |
14.78
|
7,974,500 | 15.00 | 15.00 | 14.18 | 477,500 | 48,500 | 11.5 | |
13/07/2021 |
15.00
|
7,378,500 | 15.27 | 15.43 | 14.56 | 8,200 | 210,100 | -5.5 | |
12/07/2021 |
15.27
|
16,189,900 | 15.76 | 15.76 | 14.67 | 22,100 | 168,900 | -4.0 | |
09/07/2021 |
15.76
|
6,966,600 | 16.31 | 16.58 | 15.27 | 30,100 | 172,500 | -4.2 |