Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
1.05 | 4.05% | 398,760,000 | 160,387 | 2.9 |
25.60
27.20
27.15
|
2 tháng
(2025-05-23) |
2.30 | 9.33% | 806,661,200 | 1,550,487 | 37.5 |
24.15
27.20
27.15
|
3 tháng
(2025-04-23) |
3.55 | 15.17% | 1,347,606,300 | 62,687,471 | 111.8 |
23.20
27.20
27.15
|
6 tháng
(2025-01-23) |
4.75 | 21.40% | 2,677,767,800 | -6,404,168 | -1,385.3 |
20.65
27.20
27.15
|
12 tháng
(2024-07-29) |
5.99 | 28.60% | 4,075,104,600 | -7,787,384 | -1,471.6 |
19.96
27.20
27.15
|
24 tháng
(2023-08-02) |
10.87 | 67.59% | 7,894,820,800 | -11,617,306 | -1,550.6 |
14.46
27.20
27.15
|
36 tháng
(2022-08-08) |
10.65 | 65.37% | 10,318,069,200 | -13,717,843 | -1,550.8 |
10.21
27.20
27.15
|
60 tháng
(2020-08-17) |
20.39 | 310.64% | 17,331,954,240 | -4,136,449 | -1,542.3 |
6.52
27.20
27.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/09/2022 |
14.29
|
4,316,000 | 14.40 | 14.61 | 14.29 | 477,800 | 478,221 | -0.0 | |
28/09/2022 |
14.40
|
3,502,300 | 14.58 | 14.61 | 14.40 | 67,700 | 81,900 | -0.3 | |
27/09/2022 |
14.58
|
3,977,700 | 14.50 | 14.69 | 14.43 | 650,860 | 652,151 | -0.0 | |
26/09/2022 |
14.50
|
10,186,800 | 15.15 | 15.15 | 14.36 | 1,932,015 | 1,931,700 | 0.0 | |
23/09/2022 |
15.15
|
3,718,800 | 15.33 | 15.41 | 15.15 | 2,200,000 | 2,204,000 | -0.1 | |
22/09/2022 |
15.33
|
5,328,700 | 15.30 | 15.33 | 15.05 | 4,420,455 | 4,417,160 | 0.1 | |
21/09/2022 |
15.30
|
4,024,600 | 15.41 | 15.41 | 15.12 | 1,242,300 | 1,240,215 | 0.0 | |
20/09/2022 |
15.41
|
5,166,100 | 15.15 | 15.41 | 15.12 | 5,879,041 | 5,879,000 | 0.0 | |
19/09/2022 |
15.15
|
8,312,000 | 15.73 | 15.73 | 15.15 | 410,000 | 404,155 | 0.1 | |
16/09/2022 |
15.73
|
7,015,700 | 15.98 | 16.13 | 15.70 | 209,639 | 204,100 | 0.1 | |
15/09/2022 |
15.98
|
3,588,000 | 16.16 | 16.27 | 15.91 | 1,965,985 | 1,965,841 | -0.2 | |
14/09/2022 |
16.16
|
6,826,100 | 16.27 | 16.27 | 15.88 | 68,660 | 78,560 | -0.0 | |
13/09/2022 |
16.27
|
5,164,700 | 16.31 | 16.42 | 16.24 | 0 | 9,505 | -0.0 | |
12/09/2022 |
16.31
|
3,013,100 | 16.38 | 16.60 | 16.31 | 0 | 185 | -0.0 | |
09/09/2022 |
16.38
|
8,649,500 | 16.45 | 16.56 | 16.06 | 0 | 100 | -0.0 | |
08/09/2022 |
16.45
|
7,960,500 | 16.60 | 16.78 | 16.42 | 41,200 | 41,200 | 0 | |
07/09/2022 |
16.60
|
17,408,600 | 17.07 | 17.17 | 16.60 | 680,000 | 680,000 | 0 | |
06/09/2022 |
17.07
|
6,889,300 | 17.03 | 17.25 | 16.99 | 500 | 0 | 0.0 | |
05/09/2022 |
17.03
|
6,379,400 | 17.14 | 17.25 | 16.99 | 26,000 | 25,900 | 0.0 | |
31/08/2022 |
17.14
|
6,925,400 | 17.07 | 17.28 | 16.99 | 272,700 | 277,400 | -0.1 | |
30/08/2022 |
17.07
|
9,244,300 | 16.89 | 17.25 | 16.92 | 0 | 500 | -0.0 | |
29/08/2022 |
16.89
|
11,961,500 | 17.03 | 17.03 | 16.53 | 1,439,100 | 1,439,200 | -0.0 | |
26/08/2022 |
17.03
|
10,033,100 | 17.07 | 17.25 | 17.03 | 0 | 0 | 0 | |
25/08/2022 |
17.07
|
11,501,700 | 16.81 | 17.07 | 16.78 | 0 | 0 | 0 | |
24/08/2022 |
16.81
|
7,255,700 | 16.74 | 16.89 | 16.71 | 59,900 | 59,900 | 0 | |
23/08/2022 |
16.74
|
5,629,900 | 16.67 | 16.78 | 16.45 | 1,100,100 | 1,100,000 | 0.0 | |
22/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/08/2022 |
16.67
|
10,635,300 | 16.60 | 16.92 | 16.60 | 0 | 0 | 0 | |
19/08/2022 |
16.60
|
9,125,100 | 16.63 | 16.66 | 16.54 | 50,200 | 50,200 | 0 | |
18/08/2022 |
16.63
|
9,052,200 | 16.69 | 16.75 | 16.57 | 558,300 | 558,400 | -0.0 | |
17/08/2022 |
16.69
|
15,404,600 | 16.39 | 16.75 | 16.42 | 45,000 | 45,000 | 0 | |
16/08/2022 |
16.39
|
7,037,900 | 16.45 | 16.48 | 16.33 | 700,000 | 700,000 | 0 | |
15/08/2022 |
16.45
|
8,106,400 | 16.27 | 16.60 | 16.39 | 404,100 | 404,000 | 0.0 | |
12/08/2022 |
16.27
|
4,450,800 | 16.12 | 16.30 | 16.06 | 2,049,200 | 2,049,200 | 0 | |
11/08/2022 |
16.12
|
11,230,700 | 16.36 | 16.54 | 16.09 | 1,067,500 | 1,067,500 | 0 | |
10/08/2022 |
16.36
|
6,366,700 | 16.45 | 16.51 | 16.30 | 0 | 100 | -0.0 | |
09/08/2022 |
16.45
|
10,603,300 | 16.30 | 16.60 | 16.36 | 473,000 | 473,000 | 0 | |
08/08/2022 |
16.30
|
9,053,800 | 16.21 | 16.36 | 16.12 | 542,700 | 542,700 | 0 | |
05/08/2022 |
16.21
|
7,492,000 | 16.21 | 16.21 | 15.97 | 0 | 0 | 0.0 | |
04/08/2022 |
16.21
|
11,190,600 | 16.18 | 16.36 | 16.12 | 1,437,400 | 1,436,900 | 0.0 | |
03/08/2022 |
16.18
|
9,891,300 | 16.06 | 16.18 | 15.76 | 2,900 | 0 | 0.1 | |
02/08/2022 |
16.06
|
10,911,500 | 15.94 | 16.15 | 15.82 | 0 | 0 | -0.0 | |
01/08/2022 |
15.94
|
12,000,800 | 15.42 | 15.94 | 15.42 | 0 | 500 | -0.0 | |
29/07/2022 |
15.42
|
7,417,700 | 15.36 | 15.48 | 15.33 | 0 | 2,900 | -0.1 | |
28/07/2022 |
15.36
|
9,334,500 | 14.97 | 15.48 | 15.09 | 0 | 0 | 0.0 | |
27/07/2022 |
14.97
|
5,741,100 | 15.12 | 15.12 | 14.88 | 500,500 | 500,000 | 0.0 | |
26/07/2022 |
15.12
|
3,588,300 | 15.18 | 15.30 | 15.09 | 0 | 0 | 0.0 | |
25/07/2022 |
15.18
|
3,635,800 | 15.36 | 15.36 | 15.15 | 11,800 | 11,600 | 0.0 | |
22/07/2022 |
15.36
|
7,085,100 | 15.39 | 15.58 | 15.36 | 0 | 2,100 | 0.1 | |
21/07/2022 |
15.39
|
6,680,900 | 15.36 | 15.48 | 15.33 | 0 | 0 | -0.3 | |
20/07/2022 |
15.36
|
6,881,800 | 15.15 | 15.42 | 15.27 | 261,000 | 271,800 | -0.3 | |
19/07/2022 |
15.15
|
4,745,500 | 15.27 | 15.27 | 15.03 | 15,300 | 6,000 | 0.2 | |
18/07/2022 |
15.27
|
6,138,000 | 15.30 | 15.45 | 15.27 | 1,011,800 | 1,006,600 | 0.1 | |
15/07/2022 |
15.30
|
8,095,200 | 15.33 | 15.45 | 15.27 | 309,900 | 101,000 | 5.3 | |
14/07/2022 |
15.33
|
7,275,700 | 15.21 | 15.36 | 15.12 | 681,500 | 696,900 | -0.4 | |
13/07/2022 |
15.21
|
9,654,300 | 15.06 | 15.48 | 15.09 | 13,700 | 5,200 | 0.2 | |
12/07/2022 |
15.06
|
5,855,800 | 14.67 | 15.15 | 14.64 | 1,800 | 209,900 | -5.2 | |
11/07/2022 |
14.67
|
8,268,700 | 15.06 | 15.06 | 14.61 | 98,000 | 98,000 | 0 | |
08/07/2022 |
15.06
|
5,547,300 | 15.09 | 15.21 | 15.00 | 624,400 | 620,200 | 0 | |
07/07/2022 |
15.09
|
6,572,600 | 14.97 | 15.24 | 14.73 | 0 | 1,800 | -0.0 | |
06/07/2022 |
14.97
|
7,476,900 | 15.30 | 15.36 | 14.94 | 4,825,800 | 4,823,400 | 0.1 | |
05/07/2022 |
15.30
|
16,498,500 | 14.79 | 15.51 | 14.73 | 5,963,700 | 5,959,000 | 0.1 | |
04/07/2022 |
14.79
|
6,320,300 | 14.55 | 14.82 | 14.49 | 0 | 0 | 0 | |
01/07/2022 |
14.55
|
7,556,500 | 14.55 | 14.67 | 14.10 | 635,400 | 502,400 | 3.2 | |
30/06/2022 |
14.55
|
7,182,100 | 14.85 | 14.97 | 14.55 | 0 | 4,700 | -0.1 | |
29/06/2022 |
14.85
|
8,574,900 | 14.85 | 15.09 | 14.64 | 0 | 0 | 0 | |
28/06/2022 |
14.85
|
12,393,600 | 14.49 | 15.15 | 14.22 | 602,100 | 735,400 | -3.3 | |
27/06/2022 |
14.49
|
5,586,500 | 14.25 | 14.55 | 14.19 | 1,500 | 0 | 0.0 | |
24/06/2022 |
14.25
|
3,852,800 | 14.46 | 14.55 | 14.25 | 6,500 | 0 | 0.2 | |
23/06/2022 |
14.46
|
5,639,300 | 14.10 | 14.46 | 13.98 | 0 | 2,100 | -0.1 | |
22/06/2022 |
14.10
|
10,465,500 | 13.50 | 14.37 | 13.62 | 1,167,400 | 1,168,900 | -0.0 | |
21/06/2022 |
13.50
|
6,250,400 | 13.53 | 13.77 | 13.26 | 0 | 8,100 | -0.2 | |
20/06/2022 |
13.53
|
9,673,800 | 14.01 | 14.22 | 13.14 | 7,300 | 0 | 0.2 | |
17/06/2022 |
14.01
|
20,939,500 | 14.97 | 14.97 | 13.95 | 9,843,100 | 9,835,300 | 0.2 | |
16/06/2022 |
14.97
|
7,121,300 | 14.97 | 15.27 | 14.97 | 71,000 | 71,000 | 0 | |
15/06/2022 |
14.97
|
15,590,400 | 15.33 | 15.33 | 14.55 | 2,600,000 | 2,607,300 | -0.2 | |
14/06/2022 |
15.33
|
8,736,900 | 15.42 | 15.58 | 15.03 | 0 | 7,800 | -0.2 | |
13/06/2022 |
15.42
|
16,114,100 | 16.54 | 16.54 | 15.39 | 2,136,100 | 2,131,200 | 0.1 | |
10/06/2022 |
16.54
|
4,691,800 | 16.72 | 16.84 | 16.51 | 23,100 | 0 | 0.6 | |
09/06/2022 |
16.72
|
4,534,900 | 16.81 | 16.93 | 16.54 | 25,300 | 24,900 | 0.0 | |
08/06/2022 |
16.81
|
11,821,100 | 16.21 | 16.90 | 16.21 | 0 | 4,900 | -0.1 | |
07/06/2022 |
16.21
|
5,525,200 | 16.39 | 16.42 | 15.88 | 0 | 0 | 0 | |
06/06/2022 |
16.39
|
6,941,900 | 16.48 | 16.57 | 16.18 | 0 | 1,000 | -0.0 | |
03/06/2022 |
16.48
|
5,169,400 | 16.36 | 16.48 | 16.03 | 0 | 0 | 0.5 | |
02/06/2022 |
16.36
|
6,488,000 | 16.60 | 16.75 | 16.36 | 17,300 | 300 | 0.5 | |
01/06/2022 |
16.60
|
3,928,700 | 16.69 | 16.84 | 16.57 | 635,100 | 635,100 | 0 | |
31/05/2022 |
16.69
|
5,285,900 | 16.90 | 16.90 | 16.54 | 57,000 | 57,000 | 0 | |
30/05/2022 |
16.90
|
7,937,900 | 16.84 | 16.99 | 16.78 | 13,200 | 17,300 | -0.1 | |
27/05/2022 |
16.84
|
8,373,900 | 16.63 | 16.93 | 16.57 | 60,200 | 22,700 | 1.1 | |
26/05/2022 |
16.63
|
7,260,800 | 16.87 | 17.02 | 16.63 | 9,800 | 0 | 0.3 | |
25/05/2022 |
16.87
|
10,916,300 | 16.15 | 16.99 | 16.24 | 50,000 | 63,200 | -0.4 | |
24/05/2022 |
16.15
|
6,690,500 | 15.82 | 16.15 | 15.73 | 0 | 37,500 | -1.0 | |
23/05/2022 |
15.82
|
6,270,000 | 16.24 | 16.30 | 15.70 | 50,000 | 59,800 | -0.3 | |
20/05/2022 |
16.24
|
5,044,800 | 16.09 | 16.39 | 16.00 | 501,000 | 500,000 | 0.0 | |
19/05/2022 |
16.09
|
6,247,500 | 16.03 | 16.27 | 15.64 | 69,900 | 67,800 | 0.1 | |
18/05/2022 |
16.03
|
8,675,300 | 15.82 | 16.54 | 15.88 | 28,400 | 21,700 | 0.2 | |
17/05/2022 |
15.82
|
8,100,400 | 14.79 | 15.82 | 14.76 | 2,800 | 1,000 | 0.0 | |
16/05/2022 |
14.79
|
7,382,400 | 14.49 | 15.24 | 14.73 | 200 | 2,100 | -0.0 | |
13/05/2022 |
14.49
|
16,132,200 | 15.42 | 15.76 | 14.49 | 4,719,900 | 4,726,600 | -0.2 | |
12/05/2022 |
15.42
|
10,183,600 | 16.54 | 16.54 | 15.42 | 0 | 2,800 | -0.1 | |
11/05/2022 |
16.54
|
5,764,300 | 16.27 | 16.54 | 16.06 | 4,400 | 200 | 0.1 |