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) |
-3.48 | -18.26% | 54,452,100 | 618,307 | 10.5 |
15.05
20.06
15.60
|
2 tháng
(2024-07-22) |
-3.09 | -16.52% | 105,557,200 | 826,707 | 15.1 |
15.05
20.06
15.60
|
3 tháng
(2024-06-20) |
-4.94 | -24.06% | 175,859,400 | 303,307 | 4.4 |
15.05
20.98
15.60
|
6 tháng
(2024-03-22) |
-4.15 | -21% | 292,396,200 | 1,187,265 | 25.2 |
15.05
20.98
15.60
|
12 tháng
(2023-09-25) |
-7.37 | -32.09% | 456,056,000 | -1,860,043 | -45.9 |
15.05
23.19
15.60
|
24 tháng
(2022-09-29) |
-7.98 | -33.84% | 701,214,700 | -2,064,229 | -51.7 |
15.05
26.86
15.60
|
36 tháng
(2021-10-04) |
-4.76 | -23.39% | 1,180,490,700 | 1,370,058 | 80.3 |
15.05
27.43
15.60
|
60 tháng
(2021-03-24) |
5.11 | 48.73% | 1,475,116,000 | 1,387,958 | 80.9 |
10.49
27.43
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
15.60
|
1,747,600 | 15.60 | 15.80 | 15.60 | 68,700 | 46,000 | 0.4 | |
17/09/2024 |
15.45
|
1,635,400 | 15.50 | 15.70 | 15.25 | 110,600 | 401,600 | -4.5 | |
16/09/2024 |
15.25
|
2,986,500 | 15.40 | 15.90 | 15.20 | 0 | 0 | 0 | |
13/09/2024 |
15.25
|
2,204,100 | 15.50 | 15.70 | 15.20 | 406,220 | 35,200 | 5.7 | |
12/09/2024 |
15.05
|
5,282,900 | 16.10 | 16.50 | 15.05 | 835,300 | 35,800 | 12.8 | |
11/09/2024 |
16
|
2,221,300 | 17 | 17.50 | 16 | 216,200 | 62,400 | 2.6 | |
10/09/2024 |
17
|
2,494,800 | 17.90 | 18.10 | 17 | 101,600 | 210,500 | -1.9 | |
09/09/2024 |
18.10
|
809,600 | 18 | 18.10 | 17.75 | 96,850 | 122,200 | -0.4 | |
06/09/2024 |
18
|
1,715,300 | 18.55 | 18.55 | 18 | 210,900 | 72,100 | 2.5 | |
05/09/2024 |
18.50
|
2,495,900 | 18.50 | 18.70 | 18.40 | 76,000 | 126,363 | -0.9 | |
04/09/2024 |
18.50
|
2,612,000 | 18.75 | 19.20 | 18.50 | 53,300 | 387,900 | -6.3 | |
30/08/2024 |
19.20
|
2,269,900 | 19.35 | 19.35 | 19 | 45,100 | 112,300 | -1.3 | |
29/08/2024 |
19.15
|
2,521,600 | 19.10 | 19.25 | 19.05 | 50,000 | 100,700 | -1.0 | |
28/08/2024 |
19.25
|
2,382,300 | 19.45 | 19.45 | 19.10 | 116,300 | 343,400 | -4.4 | |
27/08/2024 |
19.40
|
2,236,900 | 19.70 | 19.85 | 19.35 | 21,600 | 358,900 | -6.6 | |
26/08/2024 |
19.85
|
2,721,600 | 19.80 | 19.90 | 19.70 | 94,500 | 170,800 | -1.5 | |
23/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.1826 (Volume + 13.18%, Ratio=0.13) | |||||||||
23/08/2024 |
20
|
2,788,900 | 19.65 | 20.45 | 19.65 | 140,400 | 203,500 | -1.3 | |
22/08/2024 |
20.06
|
4,991,900 | 19.04 | 20.06 | 19.04 | 325,800 | 137,900 | 4.2 | |
21/08/2024 |
19.13
|
2,853,400 | 18.95 | 19.13 | 18.91 | 316,800 | 59,800 | 5.5 | |
20/08/2024 |
19.08
|
3,006,000 | 19.08 | 19.13 | 19.00 | 198,000 | 47,400 | 3.2 | |
19/08/2024 |
19.08
|
2,474,200 | 19.13 | 19.13 | 18.91 | 181,900 | 13,000 | 3.6 | |
16/08/2024 |
19.08
|
2,739,200 | 19.08 | 19.13 | 18.91 | 239,600 | 136,900 | 2.2 | |
15/08/2024 |
19.04
|
2,099,200 | 19.17 | 19.17 | 18.91 | 139,300 | 217,500 | -1.7 | |
14/08/2024 |
19.08
|
2,116,300 | 19.04 | 19.08 | 18.95 | 105,000 | 63,400 | 0.9 | |
13/08/2024 |
18.82
|
2,397,400 | 19.08 | 19.31 | 18.82 | 220,900 | 56,900 | 3.6 | |
12/08/2024 |
19.22
|
2,237,000 | 19.08 | 19.31 | 19.04 | 411,600 | 114,400 | 6.5 | |
09/08/2024 |
19.17
|
2,280,100 | 19.13 | 19.17 | 18.91 | 26,100 | 166,900 | -3.0 | |
08/08/2024 |
19.08
|
2,521,800 | 18.73 | 19.13 | 18.73 | 28,600 | 135,400 | -2.3 | |
07/08/2024 |
19.08
|
2,693,400 | 19.13 | 19.44 | 19.08 | 15,600 | 158,900 | -3.1 | |
06/08/2024 |
19.44
|
3,062,200 | 19.53 | 19.53 | 19.04 | 210,300 | 216,200 | -0.1 | |
05/08/2024 |
19.35
|
2,951,100 | 19.70 | 19.70 | 18.60 | 38,700 | 366,300 | -7.0 | |
02/08/2024 |
19.97
|
2,979,300 | 19.39 | 19.97 | 18.91 | 88,100 | 311,900 | -4.8 | |
01/08/2024 |
19.39
|
2,893,400 | 19.26 | 19.70 | 19.08 | 333,300 | 285,800 | 1.1 | |
31/07/2024 |
19.26
|
2,533,400 | 19.35 | 19.35 | 19.08 | 51,600 | 281,200 | -5.0 | |
30/07/2024 |
19.35
|
2,209,700 | 19.17 | 19.39 | 19.17 | 188,900 | 86,200 | 2.2 | |
29/07/2024 |
19.39
|
2,376,500 | 19.39 | 19.39 | 19.13 | 94,200 | 59,600 | 0.8 | |
26/07/2024 |
19.39
|
2,276,500 | 19.44 | 19.44 | 19.08 | 57,400 | 100,900 | -0.9 | |
25/07/2024 |
19.35
|
2,473,700 | 18.69 | 19.35 | 18.69 | 112,700 | 140,600 | -0.6 | |
24/07/2024 |
19.39
|
2,670,500 | 19.00 | 19.44 | 18.91 | 416,300 | 94,800 | 7.0 | |
23/07/2024 |
18.95
|
2,703,400 | 18.73 | 19.00 | 18.60 | 411,900 | 40,500 | 7.9 | |
22/07/2024 |
18.69
|
2,891,000 | 18.64 | 18.73 | 18.42 | 229,800 | 177,200 | 1.1 | |
19/07/2024 |
18.60
|
2,690,500 | 18.51 | 18.64 | 18.38 | 79,000 | 100,200 | -0.4 | |
18/07/2024 |
18.55
|
2,941,600 | 18.38 | 18.55 | 18.20 | 323,400 | 251,200 | 1.5 | |
17/07/2024 |
18.38
|
2,663,900 | 18.42 | 18.47 | 18.24 | 86,900 | 322,700 | -4.9 | |
16/07/2024 |
18.38
|
2,565,300 | 18.33 | 18.47 | 18.20 | 78,400 | 83,400 | -0.1 | |
15/07/2024 |
18.38
|
2,564,900 | 18.38 | 18.38 | 18.20 | 36,300 | 220,100 | -3.8 | |
12/07/2024 |
18.38
|
2,682,600 | 18.42 | 18.51 | 18.33 | 88,000 | 131,400 | -0.9 | |
11/07/2024 |
18.47
|
2,678,200 | 18.42 | 18.51 | 18.38 | 0 | 0 | 0 | |
10/07/2024 |
18.47
|
2,778,300 | 18.29 | 18.51 | 18.29 | 458,700 | 26,300 | 9.0 | |
09/07/2024 |
18.47
|
2,912,200 | 18.20 | 18.47 | 18.16 | 215,200 | 138,200 | 1.6 | |
08/07/2024 |
18.42
|
2,656,400 | 18.42 | 18.47 | 18.11 | 82,900 | 291,600 | -4.3 | |
05/07/2024 |
18.47
|
2,556,000 | 18.47 | 18.47 | 18.29 | 45,100 | 89,000 | -0.9 | |
04/07/2024 |
18.47
|
2,808,500 | 18.51 | 18.55 | 18.29 | 201,300 | 0 | 4.2 | |
03/07/2024 |
18.51
|
3,008,600 | 18.42 | 18.51 | 18.16 | 252,300 | 36,700 | 4.5 | |
02/07/2024 |
18.47
|
3,652,200 | 18.47 | 18.47 | 18.07 | 154,100 | 173,800 | -0.4 | |
01/07/2024 |
18.42
|
3,335,700 | 18.38 | 18.42 | 18.02 | 204,800 | 186,300 | 0.4 | |
28/06/2024 |
18.38
|
3,106,500 | 18.33 | 18.38 | 17.85 | 43,200 | 187,600 | -3.0 | |
27/06/2024 |
18.38
|
3,590,900 | 18.73 | 18.73 | 17.67 | 55,400 | 606,500 | -11.3 | |
26/06/2024 |
18.69
|
3,417,600 | 18.77 | 19.39 | 18.29 | 103,600 | 170,600 | -1.4 | |
25/06/2024 |
18.69
|
3,715,200 | 19.97 | 20.01 | 18.69 | 146,600 | 395,700 | -5.5 | |
24/06/2024 |
19.97
|
5,240,400 | 21.12 | 21.16 | 19.84 | 620,100 | 373,500 | 5.7 | |
21/06/2024 |
20.98
|
4,238,500 | 20.72 | 21.20 | 20.67 | 71,900 | 566,600 | -11.8 | |
20/06/2024 |
20.54
|
4,498,200 | 20.28 | 20.76 | 20.28 | 507,100 | 26,300 | 11.1 | |
19/06/2024 |
20.23
|
4,467,700 | 20.14 | 20.41 | 20.06 | 417,000 | 82,500 | 7.7 | |
18/06/2024 |
20.06
|
4,049,200 | 19.88 | 20.41 | 19.88 | 356,500 | 19,900 | 7.7 | |
17/06/2024 |
19.79
|
4,299,500 | 19.66 | 20.32 | 19.48 | 287,200 | 84,800 | 4.6 | |
14/06/2024 |
19.44
|
3,329,800 | 19.17 | 20.14 | 19.08 | 254,500 | 357,100 | -2.4 | |
13/06/2024 |
19.17
|
2,331,700 | 19.08 | 19.17 | 19.04 | 0 | 0 | 0 | |
12/06/2024 |
19.08
|
1,670,200 | 19.04 | 19.08 | 18.77 | 139,600 | 329,200 | -4.0 | |
11/06/2024 |
19.04
|
1,541,300 | 19.13 | 19.13 | 18.86 | 48,600 | 192,700 | -3.1 | |
10/06/2024 |
19.13
|
1,530,600 | 19.13 | 19.17 | 19.00 | 15,600 | 44,800 | -0.6 | |
07/06/2024 |
19.13
|
1,625,900 | 19.13 | 19.22 | 19.00 | 87,500 | 102,300 | -0.3 | |
06/06/2024 |
19.17
|
1,707,800 | 19.26 | 19.26 | 19.04 | 113,300 | 182,600 | -1.5 | |
05/06/2024 |
19.17
|
1,514,300 | 18.95 | 19.17 | 18.95 | 299,400 | 26,000 | 5.9 | |
04/06/2024 |
19.08
|
1,588,500 | 19.08 | 19.08 | 18.91 | 114,500 | 105,100 | 0.2 | |
03/06/2024 |
19.08
|
1,535,900 | 19.00 | 19.17 | 18.91 | 207,300 | 35,200 | 3.7 | |
31/05/2024 |
19.00
|
1,554,800 | 19.00 | 19.00 | 18.82 | 70,900 | 37,400 | 0.7 | |
30/05/2024 |
19.00
|
1,810,400 | 18.91 | 19.04 | 18.82 | 105,700 | 190,800 | -1.8 | |
29/05/2024 |
19.08
|
1,908,900 | 19.13 | 19.13 | 18.82 | 81,600 | 317,200 | -5.0 | |
28/05/2024 |
19.13
|
1,794,600 | 19.13 | 19.13 | 18.91 | 57,600 | 296,142 | -5.1 | |
27/05/2024 |
19.13
|
1,599,200 | 19.22 | 19.31 | 19.08 | 50,600 | 65,400 | -0.3 | |
24/05/2024 |
19.31
|
1,869,800 | 19.39 | 19.39 | 19.08 | 132,700 | 123,600 | 0.2 | |
23/05/2024 |
19.39
|
1,793,000 | 19.35 | 19.39 | 19.13 | 369,400 | 162,500 | 4.6 | |
22/05/2024 |
19.35
|
1,707,100 | 19.39 | 19.44 | 19.17 | 80,300 | 203,900 | -2.7 | |
21/05/2024 |
19.39
|
1,643,200 | 19.44 | 19.44 | 19.22 | 17,800 | 113,500 | -2.1 | |
20/05/2024 |
19.44
|
1,771,800 | 19.44 | 19.48 | 19.26 | 367,900 | 32,600 | 7.4 | |
17/05/2024 |
19.44
|
1,717,000 | 19.53 | 19.53 | 19.17 | 131,000 | 141,700 | -0.2 | |
16/05/2024 |
19.53
|
1,895,000 | 19.22 | 19.57 | 19.08 | 124,200 | 208,300 | -1.8 | |
15/05/2024 |
19.22
|
1,498,900 | 19.17 | 19.22 | 19.04 | 67,300 | 60,600 | 0.1 | |
14/05/2024 |
19.17
|
1,292,400 | 19.26 | 19.26 | 19.08 | 15,600 | 52,200 | -0.8 | |
13/05/2024 |
19.22
|
1,855,700 | 19.26 | 19.31 | 19.08 | 137,200 | 233,400 | -2.1 | |
10/05/2024 |
19.22
|
2,040,500 | 19.39 | 19.44 | 19.17 | 89,200 | 118,700 | -0.6 | |
09/05/2024 |
19.39
|
1,979,600 | 19.39 | 19.44 | 19.22 | 149,100 | 40,400 | 2.4 | |
08/05/2024 |
19.35
|
2,727,000 | 19.48 | 19.53 | 19.22 | 242,600 | 94,700 | 3.2 | |
07/05/2024 |
19.48
|
1,926,100 | 19.44 | 19.48 | 19.26 | 296,100 | 4,400 | 6.4 | |
06/05/2024 |
19.44
|
1,884,800 | 19.35 | 19.44 | 19.17 | 165,900 | 64,100 | 2.2 | |
03/05/2024 |
19.35
|
1,906,500 | 19.44 | 19.44 | 19.17 | 107,300 | 128,500 | -0.5 | |
02/05/2024 |
19.39
|
1,786,600 | 19.44 | 19.48 | 19.13 | 3,800 | 53,400 | -1.1 | |
26/04/2024 |
19.44
|
2,234,700 | 19.44 | 19.44 | 19.00 | 161,300 | 186,700 | -0.5 | |
25/04/2024 |
19.44
|
2,171,400 | 19.48 | 19.53 | 19.08 | 214,500 | 244,800 | -0.6 |