Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.56% | 5,632,600 | -7,800 | -0.2 |
16.50
18.15
16.75
|
2 tháng
(2024-07-22) |
-1.13 | -6.32% | 20,271,500 | -5,268,500 | -120.9 |
16.50
19.20
16.75
|
3 tháng
(2024-06-20) |
-3.09 | -15.57% | 44,545,700 | -5,621,114 | -129.7 |
16.50
20.40
16.75
|
6 tháng
(2024-03-22) |
-2.33 | -12.21% | 139,236,100 | -5,824,314 | -134.9 |
15.84
21.72
16.75
|
12 tháng
(2023-09-25) |
-8.21 | -32.89% | 209,451,100 | -5,521,883 | -129.4 |
15.84
25.52
16.75
|
24 tháng
(2022-09-29) |
-9.43 | -36.02% | 274,721,200 | -4,638,927 | -101.8 |
15.84
28.16
16.75
|
36 tháng
(2021-10-04) |
-6.82 | -28.93% | 400,936,400 | -11,285,443 | -354.5 |
15.84
38.04
16.75
|
60 tháng
(2020-01-09) |
1.47 | 9.59% | 874,730,230 | -25,388,067 | -660.8 |
13.25
38.04
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
16.75
|
163,000 | 16.70 | 16.85 | 16.60 | 18,300 | 0 | 0.3 | |
17/09/2024 |
16.70
|
255,600 | 16.40 | 16.75 | 16.30 | 11,800 | 0 | 0.2 | |
16/09/2024 |
16.50
|
223,000 | 16.80 | 17 | 16.50 | 0 | 0 | 0 | |
13/09/2024 |
16.90
|
202,200 | 16.75 | 16.95 | 16.65 | 16,500 | 4,500 | 0.2 | |
12/09/2024 |
16.70
|
162,500 | 17 | 17.10 | 16.70 | 1,900 | 0 | 0.0 | |
11/09/2024 |
16.90
|
147,700 | 16.85 | 16.95 | 16.50 | 7,400 | 9,300 | -0.0 | |
10/09/2024 |
16.80
|
312,700 | 17.10 | 17.30 | 16.80 | 0 | 300 | -0.0 | |
09/09/2024 |
17.10
|
112,700 | 17.10 | 17.40 | 17.10 | 2,700 | 500 | 0.0 | |
06/09/2024 |
17.30
|
185,400 | 17.50 | 17.50 | 17.20 | 6,300 | 1,900 | 0.1 | |
05/09/2024 |
17.30
|
351,600 | 17.40 | 17.65 | 17.30 | 0 | 200 | -0.0 | |
04/09/2024 |
17.35
|
222,000 | 17.30 | 17.50 | 17.30 | 1,400 | 9,500 | -0.1 | |
30/08/2024 |
17.60
|
175,900 | 17.55 | 17.80 | 17.55 | 2,500 | 100 | 0.0 | |
29/08/2024 |
17.65
|
173,100 | 17.80 | 17.85 | 17.60 | 2,300 | 14,200 | -0.2 | |
28/08/2024 |
17.70
|
205,800 | 17.85 | 17.90 | 17.50 | 1,900 | 13,300 | -0.2 | |
27/08/2024 |
17.85
|
175,900 | 17.75 | 17.95 | 17.75 | 4,900 | 6,600 | -0.0 | |
26/08/2024 |
17.80
|
303,800 | 18.20 | 18.30 | 17.75 | 0 | 38,000 | -0.7 | |
23/08/2024 |
17.60
|
356,600 | 17.80 | 17.85 | 17.50 | 2,200 | 500 | 0.0 | |
22/08/2024 |
17.80
|
455,900 | 17.80 | 18.10 | 17.55 | 23,700 | 6,600 | 0.3 | |
21/08/2024 |
17.80
|
419,400 | 18.20 | 18.20 | 17.70 | 200 | 55,800 | -1.0 | |
20/08/2024 |
18.15
|
686,000 | 17.60 | 18.30 | 17.40 | 49,800 | 400 | 0.9 | |
19/08/2024 |
17.55
|
341,800 | 17.75 | 18.05 | 17.55 | 300 | 200 | 0.0 | |
16/08/2024 |
17.65
|
726,100 | 16.80 | 17.75 | 16.80 | 118,100 | 3,800 | 2.0 | |
15/08/2024 |
16.80
|
261,900 | 16.70 | 17 | 16.70 | 100 | 200 | -0.0 | |
14/08/2024 |
16.90
|
235,400 | 17.20 | 17.20 | 16.85 | 200 | 28,200 | -0.5 | |
13/08/2024 |
16.85
|
313,000 | 16.70 | 17.35 | 16.65 | 100 | 104,500 | -1.8 | |
12/08/2024 |
16.85
|
476,800 | 17.15 | 17.15 | 16.50 | 4,300 | 154,500 | -2.5 | |
09/08/2024 |
17.15
|
379,700 | 17.10 | 17.30 | 16.85 | 0 | 211,600 | -3.6 | |
08/08/2024 |
17.10
|
1,760,500 | 18.60 | 18.60 | 17.05 | 15,900 | 240,400 | -4.0 | |
07/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
07/08/2024 |
18.30
|
596,400 | 19.35 | 19.40 | 17.80 | 11,900 | 101,825 | -1.7 | |
06/08/2024 |
19
|
2,110,200 | 18.68 | 19.04 | 18.16 | 474,700 | 5,302,375 | -114.8 | |
05/08/2024 |
17.80
|
1,041,600 | 18.04 | 18.68 | 17.76 | 223,200 | 20,200 | 4.6 | |
02/08/2024 |
18.24
|
382,100 | 17.64 | 18.24 | 17.64 | 43,700 | 44,500 | -0.0 | |
01/08/2024 |
17.64
|
1,065,200 | 18.60 | 18.60 | 17.32 | 21,300 | 113,800 | -2.1 | |
31/07/2024 |
18.60
|
1,041,300 | 18.48 | 18.88 | 18.48 | 60,600 | 21,800 | 0.9 | |
30/07/2024 |
19.04
|
860,400 | 19.20 | 19.40 | 18.40 | 41,900 | 46,800 | -0.1 | |
29/07/2024 |
19.20
|
353,400 | 19.28 | 19.60 | 19.08 | 25,500 | 1,100 | 0.6 | |
26/07/2024 |
19.20
|
573,700 | 18.92 | 19.32 | 18.92 | 57,700 | 7,500 | 1.2 | |
25/07/2024 |
18.92
|
803,100 | 18.16 | 19 | 18 | 87,100 | 53,200 | 0.8 | |
24/07/2024 |
18.16
|
533,700 | 17.60 | 18.20 | 17.48 | 20,700 | 28,700 | -0.2 | |
23/07/2024 |
17.92
|
443,900 | 18 | 18.24 | 17.60 | 20,900 | 25,300 | -0.1 | |
22/07/2024 |
17.88
|
680,500 | 18.32 | 18.32 | 17.60 | 58,100 | 36,400 | 0.5 | |
19/07/2024 |
18.32
|
528,800 | 18.80 | 18.80 | 18.28 | 2,900 | 18,900 | -0.4 | |
18/07/2024 |
18.80
|
971,200 | 18.32 | 18.80 | 18.24 | 39,500 | 39,100 | 0.0 | |
17/07/2024 |
18.32
|
1,804,200 | 19.68 | 20 | 18.32 | 63,400 | 141,700 | -1.9 | |
16/07/2024 |
19.68
|
1,000,300 | 20 | 20 | 19.56 | 19,400 | 21,400 | -0.1 | |
15/07/2024 |
19.76
|
717,800 | 20.12 | 20.12 | 19.72 | 34,300 | 48,300 | -0.4 | |
12/07/2024 |
19.96
|
1,283,600 | 20.36 | 20.40 | 19.64 | 62,400 | 0 | 1.5 | |
11/07/2024 |
20.32
|
1,402,600 | 20.76 | 20.88 | 20 | 0 | 0 | 0 | |
10/07/2024 |
20.40
|
4,520,700 | 19.44 | 20.80 | 19.44 | 136,000 | 178,200 | -1.1 | |
09/07/2024 |
19.44
|
683,200 | 19.28 | 19.84 | 19.24 | 1,000 | 23,000 | -0.5 | |
08/07/2024 |
19.36
|
375,600 | 19.40 | 19.68 | 19.16 | 400 | 45,100 | -1.1 | |
05/07/2024 |
19.40
|
704,900 | 19.60 | 19.96 | 19.40 | 1,100 | 30,900 | -0.7 | |
04/07/2024 |
19.60
|
384,800 | 19.60 | 19.68 | 19.24 | 600 | 30,300 | -0.7 | |
03/07/2024 |
19.60
|
808,600 | 19.28 | 19.60 | 19.08 | 8,300 | 38,800 | -0.7 | |
02/07/2024 |
19.28
|
626,100 | 19.36 | 19.60 | 19 | 60,000 | 58,400 | 0.0 | |
01/07/2024 |
19
|
286,300 | 18.76 | 19.36 | 18.76 | 29,700 | 33,800 | -0.1 | |
28/06/2024 |
19.04
|
880,700 | 19.72 | 19.72 | 18.80 | 30,500 | 101,900 | -1.7 | |
27/06/2024 |
19.48
|
535,300 | 19.84 | 19.84 | 19.20 | 13,200 | 205,000 | -4.7 | |
26/06/2024 |
19.84
|
1,190,400 | 19.92 | 20.20 | 19.68 | 2,000 | 15,500 | -0.3 | |
25/06/2024 |
19.72
|
1,037,900 | 18.88 | 19.80 | 18.68 | 214,500 | 15,100 | 4.8 | |
24/06/2024 |
18.80
|
1,903,900 | 19.44 | 19.76 | 18.52 | 109,100 | 29,800 | 1.9 | |
21/06/2024 |
19.60
|
1,192,700 | 19.88 | 20 | 19.60 | 12,800 | 106,314 | -2.3 | |
20/06/2024 |
19.84
|
1,434,600 | 20.40 | 20.40 | 19.60 | 4,000 | 16,200 | -0.3 | |
19/06/2024 |
20.20
|
1,543,500 | 20.16 | 20.60 | 20.12 | 6,500 | 33,200 | -0.7 | |
18/06/2024 |
20.08
|
919,900 | 20.12 | 20.40 | 20.04 | 7,000 | 400 | 0.2 | |
17/06/2024 |
20.12
|
1,387,900 | 20.48 | 20.64 | 20.08 | 6,900 | 53,100 | -1.2 | |
14/06/2024 |
20.48
|
1,381,500 | 21.12 | 21.24 | 20.48 | 25,000 | 2,500 | 0.6 | |
13/06/2024 |
21.04
|
1,076,600 | 20.80 | 21.20 | 20.80 | 0 | 0 | 0 | |
12/06/2024 |
20.64
|
1,052,800 | 20.64 | 20.80 | 20.40 | 19,300 | 117,500 | -2.5 | |
11/06/2024 |
20.64
|
2,147,700 | 21.36 | 21.36 | 20.56 | 60,300 | 103,200 | -1.1 | |
10/06/2024 |
21.32
|
924,100 | 21.72 | 21.76 | 21.28 | 2,000 | 8,300 | -0.2 | |
07/06/2024 |
21.72
|
2,723,600 | 21.40 | 22.48 | 21.40 | 477,400 | 175,900 | 8.3 | |
06/06/2024 |
21.36
|
1,503,100 | 21.04 | 21.48 | 21 | 96,700 | 68,800 | 0.7 | |
05/06/2024 |
21.12
|
1,695,000 | 21.36 | 21.48 | 21.12 | 16,800 | 91,800 | -2.0 | |
04/06/2024 |
21.36
|
1,559,600 | 21.32 | 21.84 | 21.20 | 36,500 | 319,900 | -7.6 | |
03/06/2024 |
21.20
|
1,126,200 | 21.20 | 21.60 | 21.20 | 15,000 | 75,900 | -1.6 | |
31/05/2024 |
21.04
|
1,581,100 | 21.36 | 21.96 | 21.04 | 40,900 | 58,600 | -0.5 | |
30/05/2024 |
21.20
|
1,845,700 | 21.32 | 21.60 | 20.84 | 259,900 | 52,400 | 5.4 | |
29/05/2024 |
21.60
|
5,229,600 | 20.40 | 21.80 | 20.24 | 481,000 | 280,900 | 5.4 | |
28/05/2024 |
20.40
|
1,229,400 | 20.04 | 20.56 | 19.92 | 25,100 | 74,000 | -1.3 | |
27/05/2024 |
20.08
|
844,800 | 19.92 | 20.08 | 19.72 | 36,600 | 80,800 | -1.1 | |
24/05/2024 |
19.92
|
2,769,800 | 20.40 | 20.56 | 19.36 | 3,600 | 411,200 | -10.2 | |
23/05/2024 |
20.64
|
1,727,500 | 20.24 | 20.64 | 20.04 | 44,900 | 116,400 | -1.8 | |
22/05/2024 |
20.24
|
1,921,100 | 20.92 | 21 | 20.20 | 60,800 | 167,400 | -2.8 | |
21/05/2024 |
20.96
|
3,588,100 | 20.28 | 21.20 | 19.84 | 493,600 | 133,900 | 9.2 | |
20/05/2024 |
20.16
|
2,514,400 | 20.24 | 20.76 | 20.16 | 207,600 | 29,300 | 4.6 | |
17/05/2024 |
20.12
|
2,012,300 | 20.32 | 20.44 | 19.96 | 6,700 | 162,000 | -3.9 | |
16/05/2024 |
20.40
|
2,911,300 | 20.48 | 20.96 | 20.24 | 220,400 | 36,300 | 4.7 | |
15/05/2024 |
20.24
|
2,361,600 | 20.24 | 20.68 | 19.84 | 18,400 | 222,900 | -5.2 | |
14/05/2024 |
20.16
|
2,976,400 | 19.28 | 20.64 | 19.08 | 160,700 | 330,400 | -4.2 | |
13/05/2024 |
19.44
|
1,181,900 | 19.60 | 19.64 | 19.12 | 19,600 | 105,600 | -2.1 | |
10/05/2024 |
19.44
|
2,096,400 | 19.12 | 19.60 | 18.56 | 194,400 | 107,700 | 2.0 | |
09/05/2024 |
19.24
|
1,166,900 | 19.56 | 19.68 | 19.12 | 84,300 | 24,000 | 1.4 | |
08/05/2024 |
19.60
|
1,684,900 | 19.04 | 19.60 | 18.84 | 296,100 | 54,700 | 5.8 | |
07/05/2024 |
19.24
|
1,528,200 | 19.28 | 19.52 | 19.08 | 276,500 | 81,900 | 4.6 | |
06/05/2024 |
19.20
|
1,541,000 | 18.80 | 19.52 | 18.64 | 94,300 | 57,700 | 0.9 | |
03/05/2024 |
18.68
|
1,284,200 | 18.80 | 19.20 | 18.60 | 60,800 | 37,900 | 0.5 | |
02/05/2024 |
18.56
|
2,113,400 | 17.68 | 18.56 | 17.60 | 101,600 | 66,600 | 0.8 | |
26/04/2024 |
17.36
|
1,969,600 | 16.24 | 17.36 | 16.24 | 131,700 | 7,400 | 2.6 | |
25/04/2024 |
16.40
|
950,700 | 16.32 | 16.60 | 16.16 | 16,600 | 13,400 | 0.1 |