Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2021 |
30.77
|
4,934,300 | 30.28 | 31.18 | 30.09 | 120,700 | 202,100 | -3.3 | |
02/08/2021 |
30.28
|
3,915,800 | 30.58 | 30.99 | 30.02 | 62,300 | 67,800 | -0.2 | |
30/07/2021 |
30.58
|
7,711,700 | 29.90 | 31.10 | 29.60 | 826,900 | 500,100 | 13.2 | |
29/07/2021 |
29.90
|
5,049,500 | 29.11 | 29.90 | 28.70 | 111,100 | 627,600 | -20.1 | |
28/07/2021 |
29.11
|
3,765,700 | 29.49 | 29.49 | 28.96 | 27,100 | 606,900 | -22.5 | |
27/07/2021 |
29.49
|
4,687,300 | 29.41 | 29.94 | 29.23 | 17,300 | 499,800 | -19.0 | |
26/07/2021 |
29.41
|
6,050,400 | 28.85 | 30.13 | 28.89 | 493,200 | 3,038,300 | -100.6 | |
23/07/2021 |
28.85
|
6,483,500 | 29.45 | 30.43 | 28.85 | 173,400 | 2,070,000 | -74.6 | |
22/07/2021 |
29.45
|
14,906,700 | 27.54 | 29.45 | 27.27 | 369,200 | 3,736,300 | -130.4 | |
21/07/2021 |
27.54
|
1,709,000 | 27.72 | 27.87 | 27.50 | 2,000 | 675,500 | -24.8 | |
20/07/2021 |
27.72
|
3,284,000 | 28.02 | 28.70 | 27.54 | 55,200 | 1,900,800 | -68.4 | |
19/07/2021 |
28.02
|
8,637,800 | 27.76 | 29.68 | 27.42 | 92,800 | 3,849,000 | -142.4 | |
16/07/2021 |
27.76
|
1,400,500 | 27.31 | 27.80 | 27.31 | 2,000 | 134,200 | -4.9 | |
15/07/2021 |
27.31
|
1,480,500 | 27.65 | 27.72 | 27.12 | 90,000 | 957,000 | -31.5 | |
14/07/2021 |
27.65
|
2,943,900 | 27.27 | 27.87 | 26.67 | 731,700 | 215,100 | 18.7 | |
13/07/2021 |
27.27
|
1,547,200 | 27.20 | 27.39 | 26.93 | 1,351,300 | 127,700 | 44.4 | |
12/07/2021 |
27.20
|
3,714,200 | 27.50 | 27.57 | 26.37 | 2,334,600 | 232,300 | 76.0 | |
09/07/2021 |
27.50
|
3,217,600 | 27.61 | 27.84 | 27.39 | 2,145,800 | 487,100 | 61.2 | |
08/07/2021 |
27.61
|
2,712,000 | 27.57 | 27.72 | 26.97 | 1,205,800 | 184,300 | 36.9 | |
07/07/2021 |
27.57
|
4,087,900 | 27.12 | 27.61 | 26.15 | 1,526,800 | 33,400 | 53.9 | |
06/07/2021 |
27.12
|
2,922,200 | 27.65 | 27.99 | 27.12 | 11,200 | 21,400 | -0.4 | |
05/07/2021 |
27.65
|
1,918,500 | 28.25 | 28.25 | 27.65 | 30,900 | 228,400 | -7.0 | |
02/07/2021 |
28.25
|
2,099,800 | 28.32 | 28.47 | 28.17 | 676,700 | 1,900 | 25.4 | |
01/07/2021 |
28.32
|
2,175,700 | 28.21 | 28.40 | 27.95 | 822,900 | 147,600 | 25.4 | |
30/06/2021 |
28.21
|
2,263,600 | 28.17 | 28.63 | 28.10 | 537,200 | 38,300 | 18.8 | |
29/06/2021 |
28.17
|
3,357,100 | 27.91 | 28.63 | 27.91 | 99,900 | 233,200 | -5.0 | |
28/06/2021 |
27.91
|
1,515,900 | 27.87 | 27.99 | 27.76 | 263,800 | 30,200 | 8.7 | |
25/06/2021 |
27.87
|
2,112,000 | 27.20 | 27.87 | 27.12 | 949,200 | 48,300 | 32.9 | |
24/06/2021 |
27.20
|
1,771,200 | 27.69 | 27.69 | 27.12 | 62,300 | 53,000 | 0.3 | |
23/06/2021 |
27.69
|
1,976,000 | 28.02 | 28.17 | 27.65 | 131,700 | 73,000 | 2.2 | |
22/06/2021 |
28.02
|
1,930,000 | 28.06 | 28.36 | 27.95 | 318,500 | 131,300 | 7.0 | |
21/06/2021 |
28.06
|
2,181,300 | 28.06 | 28.25 | 27.72 | 870,100 | 191,300 | 25.4 | |
18/06/2021 |
28.06
|
2,723,300 | 27.72 | 28.47 | 27.80 | 144,200 | 147,100 | -0.1 | |
17/06/2021 |
27.72
|
1,586,500 | 27.72 | 27.84 | 27.20 | 60,000 | 88,200 | -1.0 | |
16/06/2021 |
27.72
|
2,246,400 | 27.72 | 28.02 | 27.42 | 628,500 | 74,500 | 20.4 | |
15/06/2021 |
27.72
|
1,810,400 | 27.72 | 27.80 | 27.39 | 524,100 | 237,000 | 10.6 | |
14/06/2021 |
27.72
|
2,935,200 | 27.65 | 27.87 | 27.61 | 1,122,700 | 56,500 | 39.4 | |
11/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/06/2021 |
27.65
|
3,920,600 | 26.57 | 27.80 | 26.82 | 1,970,700 | 0 | 72.1 | |
10/06/2021 |
26.57
|
2,712,800 | 26.57 | 26.98 | 26.30 | 1,174,600 | 708,500 | 18.3 | |
09/06/2021 |
26.57
|
3,497,200 | 26.33 | 26.77 | 25.95 | 157,800 | 202,800 | -1.8 | |
08/06/2021 |
26.33
|
5,436,800 | 26.50 | 26.84 | 26.19 | 867,500 | 11,500 | 33.2 | |
07/06/2021 |
26.50
|
4,367,100 | 26.74 | 27.05 | 26.16 | 80,100 | 178,300 | -3.9 | |
04/06/2021 |
26.74
|
4,720,600 | 27.18 | 27.25 | 26.57 | 409,000 | 615,200 | -8.2 | |
03/06/2021 |
27.18
|
3,257,900 | 26.98 | 27.39 | 26.84 | 516,200 | 131,500 | 15.3 | |
02/06/2021 |
26.98
|
3,754,500 | 27.01 | 27.32 | 26.77 | 797,800 | 225,000 | 22.6 | |
01/06/2021 |
27.01
|
4,518,700 | 26.94 | 27.46 | 26.64 | 728,400 | 101,900 | 24.8 | |
31/05/2021 |
26.94
|
3,991,900 | 26.64 | 27.05 | 26.16 | 800,100 | 118,600 | 26.6 | |
28/05/2021 |
26.64
|
2,688,400 | 26.64 | 26.81 | 26.36 | 210,800 | 24,800 | 7.3 | |
27/05/2021 |
26.64
|
8,750,800 | 25.34 | 26.98 | 25.34 | 600,200 | 210,100 | 15.2 | |
26/05/2021 |
25.34
|
2,885,400 | 25.31 | 25.58 | 24.93 | 34,500 | 278,800 | -9.0 | |
25/05/2021 |
25.31
|
2,689,600 | 25.58 | 25.65 | 25.20 | 67,700 | 112,900 | -1.7 | |
24/05/2021 |
25.58
|
4,367,300 | 25.54 | 25.95 | 25.54 | 17,600 | 97,000 | -3.0 | |
21/05/2021 |
25.54
|
4,509,300 | 24.93 | 25.75 | 24.96 | 1,163,600 | 31,000 | 42.5 | |
20/05/2021 |
24.93
|
2,729,000 | 24.45 | 25.24 | 24.38 | 488,300 | 8,200,100 | -277.6 | |
19/05/2021 |
24.45
|
5,583,700 | 24.59 | 24.59 | 23.91 | 76,400 | 25,800 | 1.8 | |
18/05/2021 |
24.59
|
3,940,900 | 24.93 | 24.93 | 24.45 | 37,800 | 178,000 | -5.0 | |
17/05/2021 |
24.93
|
4,412,900 | 25.44 | 25.54 | 24.79 | 271,200 | 304,600 | -1.2 | |
14/05/2021 |
25.44
|
4,937,300 | 25.07 | 25.95 | 25.03 | 22,000 | 6,900 | 0.6 | |
13/05/2021 |
25.07
|
3,389,100 | 25.34 | 25.44 | 24.96 | 80,400 | 155,200 | -2.8 | |
12/05/2021 |
25.34
|
3,297,900 | 25.13 | 25.37 | 24.73 | 598,800 | 323,200 | 10.2 | |
11/05/2021 |
25.13
|
5,788,900 | 24.90 | 25.68 | 24.73 | 335,300 | 77,900 | 9.6 | |
10/05/2021 |
24.90
|
4,548,300 | 24.79 | 25.13 | 24.45 | 125,100 | 1,058,200 | -33.8 | |
07/05/2021 |
24.79
|
6,818,700 | 24.90 | 25.00 | 24.32 | 907,200 | 635,000 | 9.9 | |
06/05/2021 |
24.90
|
4,334,300 | 24.96 | 25.54 | 24.76 | 18,000 | 96,700 | -2.9 | |
05/05/2021 |
24.96
|
4,372,700 | 25.24 | 25.48 | 24.86 | 95,400 | 38,600 | 2.1 | |
04/05/2021 |
25.24
|
6,013,700 | 24.01 | 25.65 | 23.56 | 153,800 | 726,000 | -20.9 | |
29/04/2021 |
24.01
|
11,026,900 | 23.80 | 24.45 | 23.87 | 1,009,000 | 574,300 | 15.2 | |
28/04/2021 |
23.80
|
8,048,000 | 23.60 | 24.38 | 23.39 | 483,300 | 1,043,700 | -19.5 | |
27/04/2021 |
23.60
|
4,093,800 | 23.56 | 24.18 | 23.29 | 770,000 | 875,700 | -3.7 | |
26/04/2021 |
23.56
|
3,947,900 | 24.11 | 24.59 | 23.50 | 148,500 | 817,800 | -23.3 | |
23/04/2021 |
24.11
|
7,512,000 | 22.54 | 24.11 | 22.13 | 2,089,100 | 642,800 | 49.0 | |
22/04/2021 |
22.54
|
5,113,700 | 23.32 | 23.70 | 22.54 | 614,800 | 1,371,800 | -25.7 | |
20/04/2021 |
23.32
|
5,564,200 | 22.61 | 23.77 | 22.64 | 2,247,000 | 4,033,000 | -59.0 | |
19/04/2021 |
22.61
|
7,732,600 | 21.45 | 22.92 | 21.31 | 989,300 | 3,215,300 | -74.0 | |
16/04/2021 |
21.45
|
2,106,100 | 21.24 | 21.58 | 21.04 | 350,200 | 686,700 | -10.5 | |
15/04/2021 |
21.24
|
3,427,100 | 21.65 | 21.79 | 21.17 | 9,000 | 2,034,100 | -63.1 | |
14/04/2021 |
21.65
|
1,345,900 | 21.48 | 21.75 | 21.17 | 11,500 | 38,500 | -0.8 | |
13/04/2021 |
21.48
|
2,402,600 | 21.92 | 21.99 | 21.41 | 204,500 | 653,100 | -14.2 | |
12/04/2021 |
21.92
|
1,776,500 | 21.75 | 22.03 | 21.72 | 42,800 | 367,900 | -10.4 | |
09/04/2021 |
21.75
|
1,600,800 | 21.45 | 21.92 | 21.65 | 53,800 | 692,400 | -20.4 | |
08/04/2021 |
21.45
|
3,222,500 | 21.07 | 22.20 | 21.38 | 27,900 | 973,400 | -30.0 | |
07/04/2021 |
21.07
|
1,649,900 | 21.14 | 21.24 | 20.97 | 105,500 | 778,800 | -20.8 | |
06/04/2021 |
21.14
|
1,620,200 | 20.97 | 21.31 | 20.80 | 31,000 | 361,700 | -10.2 | |
05/04/2021 |
20.97
|
2,108,200 | 21.38 | 21.55 | 20.87 | 11,200 | 750,800 | -22.8 | |
02/04/2021 |
21.38
|
1,086,800 | 21.17 | 21.51 | 21.31 | 116,000 | 7,400 | 3.4 | |
01/04/2021 |
21.17
|
2,047,300 | 20.80 | 21.24 | 20.80 | 431,000 | 539,100 | -3.3 | |
31/03/2021 |
20.80
|
1,324,500 | 20.76 | 20.93 | 20.63 | 323,700 | 204,700 | 3.6 | |
30/03/2021 |
20.76
|
1,256,700 | 20.76 | 21.07 | 20.70 | 37,700 | 523,900 | -14.8 | |
29/03/2021 |
20.76
|
779,900 | 20.49 | 20.83 | 20.52 | 64,200 | 6,009,200 | -175.3 | |
26/03/2021 |
20.49
|
1,308,100 | 21.11 | 21.11 | 20.35 | 373,300 | 78,500 | 9.0 | |
25/03/2021 |
21.11
|
1,804,200 | 21.11 | 21.21 | 20.42 | 300,900 | 207,200 | 3.0 | |
24/03/2021 |
21.11
|
1,651,900 | 21.45 | 21.45 | 20.83 | 348,400 | 75,800 | 8.4 | |
23/03/2021 |
21.45
|
1,387,800 | 21.86 | 21.86 | 21.31 | 207,400 | 401,500 | -6.1 | |
22/03/2021 |
21.86
|
1,251,800 | 22.16 | 22.23 | 21.86 | 7,400 | 123,600 | -3.7 | |
19/03/2021 |
22.16
|
2,289,800 | 21.99 | 22.37 | 21.79 | 17,300 | 68,800 | -1.7 | |
18/03/2021 |
21.99
|
1,755,000 | 21.51 | 22.06 | 21.51 | 62,500 | 0 | 2.0 | |
17/03/2021 |
21.51
|
1,904,400 | 21.34 | 21.72 | 21.31 | 39,400 | 838,600 | -25.1 | |
16/03/2021 |
21.34
|
1,203,000 | 21.41 | 21.45 | 21.11 | 4,300 | 324,400 | -10.0 | |
15/03/2021 |
21.41
|
1,416,300 | 21.28 | 21.55 | 21.24 | 100 | 687,800 | -21.6 | |
12/03/2021 |
21.28
|
1,911,700 | 21.55 | 21.65 | 21.21 | 301,200 | 1,224,800 | -29.1 |