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) |
-0.55 | -2.91% | 67,041,100 | -5,673,686 | -105.4 |
18
19.35
18.35
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 125,312,800 | -6,000,470 | -111.5 |
16.40
19.35
18.35
|
3 tháng
(2024-06-20) |
-1.10 | -5.66% | 184,462,800 | -8,406,932 | -157.4 |
16.40
19.50
18.35
|
6 tháng
(2024-03-22) |
-4.55 | -19.88% | 521,953,700 | -13,828,521 | -274.2 |
16.40
23.08
18.35
|
12 tháng
(2023-09-25) |
-2.77 | -13.10% | 1,500,084,300 | -12,078,983 | -249.8 |
16.40
23.08
18.35
|
24 tháng
(2022-09-29) |
0.21 | 1.15% | 3,848,223,800 | 11,465,407 | 223.9 |
9.58
26.25
18.35
|
36 tháng
(2021-10-04) |
-10.23 | -35.80% | 5,055,426,200 | 17,912,615 | 534.0 |
9.58
39.52
18.35
|
60 tháng
(2019-10-15) |
1.71 | 10.26% | 5,230,780,802 | 20,594,405 | 667.6 |
9.58
39.52
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
18.35
|
4,945,200 | 18.70 | 18.85 | 18.30 | 2,200 | 2,530,087 | -46.7 | |
17/09/2024 |
18.80
|
4,159,300 | 18.20 | 18.80 | 18.20 | 120,400 | 630,400 | -9.3 | |
16/09/2024 |
18.20
|
2,417,000 | 18.30 | 18.50 | 18 | 0 | 0 | 0 | |
13/09/2024 |
18.10
|
2,294,000 | 18.20 | 18.30 | 18 | 200,800 | 817,100 | -11.2 | |
12/09/2024 |
18
|
2,742,700 | 18.60 | 18.60 | 18 | 32,900 | 592,000 | -10.3 | |
11/09/2024 |
18.40
|
2,469,300 | 18.65 | 18.70 | 18.30 | 83,700 | 34,900 | 0.9 | |
10/09/2024 |
18.65
|
2,317,200 | 19 | 19.05 | 18.60 | 35,200 | 400,200 | -6.8 | |
09/09/2024 |
18.80
|
2,794,700 | 19 | 19.20 | 18.80 | 115,205 | 1,102,720 | -18.7 | |
06/09/2024 |
19
|
2,375,200 | 18.95 | 19.25 | 18.95 | 37,980 | 76,100 | -0.7 | |
05/09/2024 |
18.95
|
2,106,400 | 19.30 | 19.40 | 18.90 | 26,900 | 132,600 | -2.0 | |
04/09/2024 |
19.30
|
5,822,800 | 18.55 | 19.50 | 18.55 | 394,000 | 255,600 | 2.7 | |
30/08/2024 |
18.80
|
1,554,500 | 18.90 | 19 | 18.80 | 109,014 | 87,800 | 0.4 | |
29/08/2024 |
18.90
|
1,633,200 | 19.15 | 19.15 | 18.90 | 17,000 | 127,800 | -2.1 | |
28/08/2024 |
19.15
|
3,136,000 | 19.20 | 19.35 | 18.90 | 1,400 | 109,600 | -2.1 | |
27/08/2024 |
19.15
|
3,114,100 | 18.95 | 19.25 | 18.80 | 155,800 | 53,988 | 1.9 | |
26/08/2024 |
18.85
|
3,056,200 | 19.40 | 19.40 | 18.85 | 2,800 | 404,600 | -7.7 | |
23/08/2024 |
19
|
2,922,100 | 19.05 | 19.15 | 18.85 | 220,400 | 46,800 | 3.3 | |
22/08/2024 |
19
|
2,977,300 | 19.35 | 19.35 | 18.95 | 3,400 | 105,200 | -1.9 | |
21/08/2024 |
19.35
|
7,361,700 | 19.15 | 19.75 | 19.15 | 279,300 | 300,000 | -0.4 | |
20/08/2024 |
19.20
|
3,949,100 | 18.90 | 19.25 | 18.85 | 122,400 | 17,200 | 2.0 | |
19/08/2024 |
18.90
|
2,893,100 | 19.20 | 19.40 | 18.90 | 0 | 156,990 | -3.0 | |
16/08/2024 |
19.05
|
5,164,000 | 18.65 | 19.15 | 18.50 | 276,700 | 81,800 | 3.7 | |
15/08/2024 |
18.50
|
2,891,900 | 18.40 | 18.75 | 18.20 | 15,100 | 63,200 | -0.9 | |
14/08/2024 |
18.40
|
2,632,100 | 18.60 | 18.80 | 18.25 | 52,800 | 79,902 | -0.5 | |
13/08/2024 |
18.50
|
2,482,500 | 18.65 | 18.65 | 18.10 | 3,265 | 76,603 | -1.4 | |
12/08/2024 |
18.60
|
4,132,700 | 18.10 | 18.70 | 17.95 | 16,400 | 175,829 | -2.9 | |
09/08/2024 |
18.10
|
2,703,600 | 18.10 | 18.15 | 17.75 | 55,700 | 42,360 | 0.2 | |
08/08/2024 |
17.75
|
7,600,300 | 16.70 | 17.95 | 16.70 | 258,515 | 109,318 | 2.6 | |
07/08/2024 |
16.80
|
1,163,100 | 16.90 | 17 | 16.75 | 32,000 | 13,000 | 0.3 | |
06/08/2024 |
16.85
|
2,237,400 | 16.70 | 16.90 | 16.40 | 50,100 | 84,500 | -0.6 | |
05/08/2024 |
16.40
|
5,556,300 | 17.30 | 17.55 | 16.40 | 508,300 | 327,400 | 3.3 | |
02/08/2024 |
17.60
|
2,758,700 | 17.60 | 17.90 | 17.25 | 41,200 | 42,800 | -0.0 | |
01/08/2024 |
17.70
|
3,289,500 | 18.20 | 18.45 | 17.60 | 50,200 | 79,500 | -0.5 | |
31/07/2024 |
18.10
|
2,014,100 | 18.20 | 18.25 | 18 | 3,688 | 8,000 | -0.1 | |
30/07/2024 |
18.10
|
1,944,100 | 18.25 | 18.35 | 18 | 3,300 | 113,400 | -2.0 | |
29/07/2024 |
18.25
|
1,477,800 | 18.30 | 18.45 | 18.15 | 83,300 | 36,900 | 0.8 | |
26/07/2024 |
18.30
|
1,057,300 | 18.25 | 18.30 | 18.15 | 3,400 | 39,100 | -0.7 | |
25/07/2024 |
18.10
|
1,903,200 | 18.10 | 18.45 | 18.10 | 23,600 | 355,800 | -6.1 | |
24/07/2024 |
18.10
|
3,101,800 | 18 | 18.35 | 17.75 | 56,930 | 800 | 1.0 | |
23/07/2024 |
18
|
2,348,300 | 18.55 | 18.55 | 18 | 30 | 126,900 | -2.3 | |
22/07/2024 |
18.40
|
1,813,000 | 18.65 | 18.65 | 18.20 | 10,100 | 14,300 | -0.1 | |
19/07/2024 |
18.60
|
2,687,800 | 18.50 | 18.70 | 18.35 | 432,040 | 49,600 | 7.1 | |
18/07/2024 |
18.60
|
2,213,000 | 18.60 | 18.60 | 18.25 | 43,700 | 2,200 | 0.8 | |
17/07/2024 |
18.40
|
3,392,600 | 19.10 | 19.10 | 17.90 | 36,200 | 161,100 | -2.3 | |
16/07/2024 |
18.90
|
2,336,300 | 18.90 | 19.15 | 18.90 | 5,800 | 20,100 | -0.3 | |
15/07/2024 |
18.90
|
2,003,700 | 19.20 | 19.20 | 18.85 | 6,800 | 342,000 | -6.4 | |
12/07/2024 |
19.05
|
1,885,900 | 19.25 | 19.40 | 19 | 14,600 | 147,100 | -2.6 | |
11/07/2024 |
19.25
|
2,630,500 | 19.45 | 19.50 | 19.20 | 0 | 0 | 0 | |
10/07/2024 |
19.25
|
4,054,900 | 19.65 | 19.65 | 19.20 | 3,600 | 119,700 | -2.2 | |
09/07/2024 |
19.50
|
4,876,800 | 18.75 | 19.50 | 18.55 | 252,800 | 123,600 | 2.5 | |
08/07/2024 |
18.55
|
2,283,700 | 18.80 | 18.90 | 18.55 | 6,800 | 134,200 | -2.4 | |
05/07/2024 |
18.65
|
1,924,100 | 18.80 | 18.85 | 18.60 | 10,300 | 1,200 | 0.2 | |
04/07/2024 |
18.70
|
1,703,600 | 19 | 19 | 18.70 | 3,600 | 14,000 | -0.2 | |
03/07/2024 |
18.85
|
1,248,400 | 18.80 | 19.05 | 18.75 | 40,000 | 97,000 | -1.1 | |
02/07/2024 |
18.80
|
2,122,100 | 18.65 | 18.80 | 18.60 | 8,800 | 530,100 | -9.7 | |
01/07/2024 |
18.65
|
1,701,300 | 18.40 | 18.65 | 18.25 | 213,300 | 129,400 | 1.6 | |
28/06/2024 |
18.25
|
3,650,300 | 18.90 | 18.95 | 18.15 | 376,400 | 551,386 | -3.4 | |
27/06/2024 |
18.80
|
2,574,100 | 19 | 19.20 | 18.70 | 29,200 | 570,678 | -10.2 | |
26/06/2024 |
19
|
2,222,500 | 19.10 | 19.35 | 18.90 | 63,300 | 294,040 | -4.4 | |
25/06/2024 |
19.05
|
2,598,300 | 19.20 | 19.25 | 19 | 118,600 | 236,798 | -2.2 | |
24/06/2024 |
19
|
4,161,100 | 19.10 | 19.50 | 19 | 100,700 | 148,300 | -0.9 | |
21/06/2024 |
19.15
|
3,377,700 | 19.35 | 19.45 | 19.10 | 0 | 355,100 | -6.8 | |
20/06/2024 |
19.45
|
3,501,300 | 19.80 | 19.80 | 19.30 | 15,100 | 160,500 | -2.8 | |
19/06/2024 |
19.60
|
4,738,500 | 20.05 | 20.15 | 19.60 | 15,500 | 993,200 | -19.5 | |
18/06/2024 |
20
|
3,812,700 | 20.35 | 20.35 | 20 | 10,700 | 1,163,404 | -23.2 | |
17/06/2024 |
20.10
|
4,899,800 | 20.65 | 20.70 | 20.05 | 600 | 1,108,900 | -22.5 | |
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
14/06/2024 |
20.60
|
8,156,700 | 20.95 | 21.25 | 20.60 | 154,824 | 346,600 | -4.0 | |
13/06/2024 |
20.58
|
7,749,000 | 20.71 | 20.80 | 20.54 | 0 | 0 | 0 | |
12/06/2024 |
20.54
|
4,505,300 | 20.31 | 20.63 | 20.22 | 1,041,239 | 27,600 | 23.2 | |
11/06/2024 |
20.31
|
7,213,800 | 20.71 | 20.71 | 20.22 | 108,300 | 73,800 | 0.8 | |
10/06/2024 |
20.63
|
5,201,800 | 20.98 | 20.98 | 20.58 | 102,979 | 565,700 | -10.7 | |
07/06/2024 |
20.67
|
3,784,400 | 20.85 | 20.94 | 20.67 | 5,300 | 18,000 | -0.3 | |
06/06/2024 |
20.67
|
6,719,400 | 20.71 | 21.07 | 20.58 | 219,000 | 26,300 | 4.5 | |
05/06/2024 |
20.58
|
5,465,700 | 20.85 | 20.98 | 20.58 | 27,200 | 0 | 0.6 | |
04/06/2024 |
20.85
|
5,860,800 | 20.80 | 21.12 | 20.76 | 36,500 | 44,900 | -0.2 | |
03/06/2024 |
20.76
|
6,513,400 | 20.85 | 21.07 | 20.63 | 4,300 | 335,600 | -7.7 | |
31/05/2024 |
20.54
|
4,056,900 | 20.98 | 21.12 | 20.54 | 162,800 | 114,500 | 1.1 | |
30/05/2024 |
20.89
|
9,074,700 | 20.40 | 21.25 | 20.31 | 21,100 | 597,600 | -13.4 | |
29/05/2024 |
20.58
|
8,669,200 | 20.40 | 20.94 | 20.18 | 747,000 | 547,100 | 4.6 | |
28/05/2024 |
20.40
|
3,397,900 | 20.13 | 20.40 | 20.13 | 162,100 | 14,600 | 3.4 | |
27/05/2024 |
20.13
|
2,728,700 | 20.27 | 20.31 | 19.87 | 90,250 | 0 | 2.0 | |
24/05/2024 |
20.18
|
7,651,600 | 20.54 | 20.63 | 19.82 | 3,400 | 537,200 | -12.0 | |
23/05/2024 |
20.67
|
5,650,300 | 20.31 | 20.71 | 20.31 | 3,200 | 38,000 | -0.8 | |
22/05/2024 |
20.31
|
5,917,200 | 20.54 | 20.80 | 20.22 | 0 | 141,600 | -3.2 | |
21/05/2024 |
20.63
|
4,650,900 | 20.76 | 20.80 | 20.36 | 4,500 | 226,939 | -5.1 | |
20/05/2024 |
20.76
|
8,771,400 | 20.58 | 20.89 | 20.40 | 82,600 | 166,000 | -1.9 | |
17/05/2024 |
20.31
|
3,572,200 | 20.22 | 20.40 | 20.18 | 500 | 34,300 | -0.8 | |
16/05/2024 |
20.09
|
5,332,800 | 20.27 | 20.49 | 20.09 | 331,300 | 26,000 | 6.9 | |
15/05/2024 |
20.04
|
3,958,000 | 20.09 | 20.27 | 19.87 | 379,500 | 44,900 | 7.5 | |
14/05/2024 |
19.87
|
2,258,700 | 20 | 20.22 | 19.87 | 35,500 | 56,400 | -0.5 | |
13/05/2024 |
19.87
|
3,230,800 | 20 | 20.09 | 19.82 | 34,200 | 535,000 | -11.2 | |
10/05/2024 |
20
|
4,235,200 | 20.45 | 20.45 | 20 | 61,900 | 24,000 | 0.8 | |
09/05/2024 |
20.36
|
4,561,800 | 20.45 | 20.85 | 20.18 | 11,100 | 175,200 | -3.7 | |
08/05/2024 |
20.40
|
4,366,100 | 20.45 | 20.49 | 20.04 | 168,552 | 546,890 | -8.6 | |
07/05/2024 |
20.45
|
3,903,900 | 20.54 | 20.76 | 20.31 | 33,900 | 43,200 | -0.2 | |
06/05/2024 |
20.45
|
4,076,700 | 20.49 | 20.63 | 20.27 | 55,500 | 44,000 | 0.3 | |
03/05/2024 |
20.31
|
2,616,900 | 20.63 | 20.63 | 20.09 | 46,000 | 5,700 | 0.9 | |
02/05/2024 |
20.54
|
5,870,200 | 20.09 | 20.71 | 20.09 | 68,100 | 113,500 | -1.1 | |
26/04/2024 |
19.78
|
3,456,000 | 19.02 | 19.78 | 18.97 | 62,000 | 62,200 | -0.0 | |
25/04/2024 |
19.38
|
2,496,300 | 19.38 | 19.69 | 19.20 | 13,800 | 126,100 | -2.5 |