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) |
1.35 | 7.30% | 62,721,500 | -1,463,801 | -27.3 |
17.75
20
20
|
2 tháng
(2024-07-22) |
1.15 | 6.15% | 106,160,200 | -932,955 | -18.0 |
17.30
20
20
|
3 tháng
(2024-06-20) |
-1.10 | -5.25% | 167,026,600 | -1,253,326 | -25.1 |
17.30
21
20
|
6 tháng
(2024-03-22) |
-0.16 | -0.81% | 445,086,900 | 848,822 | 25.6 |
17.30
23.25
20
|
12 tháng
(2023-09-25) |
5.63 | 39.55% | 810,802,100 | 1,819,022 | 49.1 |
14.22
23.25
20
|
24 tháng
(2022-09-29) |
3.90 | 24.43% | 1,398,751,700 | 1,228,121 | 34.3 |
11.19
23.25
20
|
36 tháng
(2021-12-03) |
10.64 | 115.59% | 1,800,671,600 | 1,807,629 | 64.2 |
9.21
27.04
20
|
60 tháng
(2021-12-03) |
10.64 | 115.59% | 1,800,671,600 | 1,807,629 | 64.2 |
9.21
27.04
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
20.65
|
6,398,700 | 19.90 | 20.85 | 19.90 | 258,000 | 306,300 | 1.0 | |
18/09/2024 |
20
|
4,370,400 | 19.90 | 20.15 | 19.70 | 3,300 | 138,600 | -2.7 | |
17/09/2024 |
19.85
|
3,829,300 | 19.65 | 20.10 | 19.60 | 358,000 | 170,800 | 3.7 | |
16/09/2024 |
19.60
|
5,863,300 | 20.30 | 20.45 | 19.60 | 0 | 0 | 0 | |
13/09/2024 |
20
|
5,657,400 | 19.45 | 20.15 | 19.20 | 161,300 | 410,600 | -4.8 | |
12/09/2024 |
19.25
|
4,171,300 | 19.20 | 19.70 | 19 | 127,400 | 537,100 | -8.0 | |
11/09/2024 |
19.05
|
3,172,400 | 19.10 | 19.35 | 18.85 | 15,200 | 346,200 | -6.3 | |
10/09/2024 |
19.05
|
10,902,900 | 18.60 | 19.45 | 18.50 | 944,800 | 48,700 | 17.0 | |
09/09/2024 |
18.20
|
4,233,700 | 17.80 | 18.45 | 17.70 | 292,400 | 430,701 | -2.4 | |
06/09/2024 |
17.75
|
6,989,600 | 17.70 | 18.55 | 17.60 | 376,100 | 64,700 | 5.6 | |
05/09/2024 |
17.85
|
1,621,500 | 18.10 | 18.25 | 17.85 | 26,700 | 0 | 0.5 | |
04/09/2024 |
18.10
|
1,168,200 | 18.05 | 18.25 | 18.05 | 6,600 | 6,900 | -0.0 | |
30/08/2024 |
18.20
|
1,251,800 | 18.35 | 18.35 | 18.20 | 0 | 68,600 | -1.3 | |
29/08/2024 |
18.25
|
1,161,200 | 18.25 | 18.50 | 18.15 | 0 | 29,200 | -0.5 | |
28/08/2024 |
18.25
|
1,511,000 | 18.10 | 18.40 | 18.10 | 21,500 | 0 | 0.4 | |
27/08/2024 |
18.25
|
1,248,400 | 18.25 | 18.30 | 18.10 | 1,900 | 222,200 | -4.0 | |
26/08/2024 |
18.15
|
825,300 | 18.25 | 18.30 | 18.15 | 0 | 48,600 | -0.9 | |
23/08/2024 |
18.15
|
1,963,200 | 18.45 | 18.45 | 18.15 | 47,500 | 108,900 | -1.1 | |
22/08/2024 |
18.35
|
1,244,800 | 18.50 | 18.60 | 18.35 | 0 | 85,500 | -1.6 | |
21/08/2024 |
18.40
|
1,981,300 | 18.60 | 18.70 | 18.40 | 3,300 | 681,000 | -12.5 | |
20/08/2024 |
18.60
|
2,634,900 | 18.65 | 18.95 | 18.50 | 6,000 | 581,300 | -10.7 | |
19/08/2024 |
18.50
|
1,290,000 | 18.50 | 18.90 | 18.40 | 0 | 11,500 | -0.2 | |
16/08/2024 |
18.40
|
2,087,400 | 18.20 | 18.85 | 18.15 | 178,000 | 160,600 | 0.3 | |
15/08/2024 |
18.15
|
1,568,900 | 18.20 | 18.25 | 18.10 | 48,700 | 100,300 | -0.9 | |
14/08/2024 |
18.15
|
1,732,100 | 18.20 | 18.25 | 18.05 | 100 | 17,400 | -0.3 | |
13/08/2024 |
18.15
|
1,980,700 | 18.25 | 18.40 | 18 | 123,800 | 44,554 | 1.4 | |
12/08/2024 |
18
|
2,243,100 | 18.05 | 18.15 | 17.85 | 40,800 | 637,100 | -10.8 | |
09/08/2024 |
18.05
|
1,391,600 | 18.05 | 18.30 | 18 | 76,800 | 178,300 | -1.8 | |
08/08/2024 |
18.05
|
1,650,300 | 18 | 18.20 | 17.80 | 115,500 | 181,800 | -1.2 | |
07/08/2024 |
18
|
2,116,700 | 18.30 | 18.40 | 17.65 | 241,400 | 50,300 | 3.5 | |
06/08/2024 |
18.20
|
3,012,500 | 17.50 | 18.25 | 17.50 | 625,900 | 12,900 | 11.1 | |
05/08/2024 |
17.50
|
3,943,400 | 17.60 | 17.90 | 17.20 | 112,300 | 21,800 | 1.6 | |
02/08/2024 |
17.90
|
2,560,700 | 17.05 | 18 | 17.05 | 418,300 | 8,000 | 7.1 | |
01/08/2024 |
17.30
|
5,220,000 | 18.30 | 18.35 | 17.15 | 133,600 | 501,400 | -6.4 | |
31/07/2024 |
18.25
|
2,763,400 | 18.20 | 18.35 | 18.10 | 441,500 | 4,700 | 7.9 | |
30/07/2024 |
18.70
|
1,742,500 | 18.90 | 18.90 | 18.25 | 0 | 48,700 | -0.9 | |
29/07/2024 |
18.80
|
1,118,000 | 18.90 | 18.90 | 18.50 | 0 | 219,200 | -4.1 | |
26/07/2024 |
18.80
|
1,316,000 | 18.55 | 18.80 | 18.30 | 3,700 | 41,000 | -0.7 | |
25/07/2024 |
18.55
|
1,270,100 | 18.40 | 18.55 | 17.95 | 53,300 | 6,600 | 0.9 | |
24/07/2024 |
18.45
|
2,103,100 | 17.85 | 18.75 | 17.60 | 287,000 | 56,300 | 4.2 | |
23/07/2024 |
18
|
2,060,600 | 18.65 | 18.75 | 18 | 4,000 | 19,200 | -0.3 | |
22/07/2024 |
18.70
|
1,557,600 | 18.90 | 19.10 | 18.50 | 900 | 64,600 | -1.2 | |
19/07/2024 |
19
|
1,616,700 | 19.05 | 19.20 | 18.70 | 149,100 | 0 | 2.8 | |
18/07/2024 |
19.10
|
2,449,400 | 19.10 | 19.10 | 18.55 | 123,100 | 60,000 | 1.2 | |
17/07/2024 |
18.90
|
4,198,500 | 20.10 | 20.10 | 18.85 | 68,700 | 104,600 | -0.7 | |
16/07/2024 |
20.10
|
1,610,300 | 20.10 | 20.35 | 20.05 | 135,600 | 0 | 2.7 | |
15/07/2024 |
20.20
|
1,992,000 | 20.35 | 20.55 | 20.05 | 100 | 23,400 | -0.5 | |
12/07/2024 |
20.25
|
2,631,200 | 20.20 | 20.55 | 19.95 | 151,100 | 11,300 | 2.8 | |
11/07/2024 |
20.20
|
2,627,100 | 20.85 | 20.95 | 20.10 | 0 | 0 | 0 | |
10/07/2024 |
20.55
|
3,060,500 | 20.70 | 21 | 20.55 | 800 | 175,700 | -3.6 | |
09/07/2024 |
20.65
|
3,456,000 | 20.10 | 20.65 | 20.10 | 23,400 | 67,100 | -0.9 | |
08/07/2024 |
20
|
1,939,700 | 19.65 | 20 | 19.65 | 218,400 | 600 | 4.3 | |
05/07/2024 |
19.60
|
2,293,500 | 19.80 | 19.90 | 19.45 | 64,700 | 38,600 | 0.5 | |
04/07/2024 |
19.75
|
1,643,000 | 20 | 20.05 | 19.70 | 0 | 350,000 | -7.0 | |
03/07/2024 |
19.95
|
2,303,900 | 19.80 | 20.30 | 19.70 | 83,300 | 103,900 | -0.4 | |
02/07/2024 |
19.80
|
1,204,400 | 19.65 | 19.80 | 19.60 | 25,100 | 77,500 | -1.0 | |
01/07/2024 |
19.70
|
2,001,000 | 19.55 | 19.75 | 19.30 | 246,100 | 210,100 | 0.7 | |
28/06/2024 |
19.55
|
3,516,400 | 20.25 | 20.40 | 19.30 | 92,800 | 624,600 | -10.6 | |
27/06/2024 |
20.30
|
1,492,900 | 20.30 | 20.35 | 20.10 | 27,700 | 40,800 | -0.3 | |
26/06/2024 |
20.45
|
3,178,000 | 20.30 | 20.45 | 19.85 | 17,900 | 89,000 | -1.4 | |
25/06/2024 |
20.45
|
3,438,400 | 19.75 | 20.60 | 19.55 | 553,200 | 0 | 11.1 | |
24/06/2024 |
19.95
|
5,909,800 | 21 | 21.10 | 19.90 | 109,100 | 301,800 | -4.0 | |
21/06/2024 |
21
|
5,377,400 | 20.95 | 21.70 | 20.75 | 89,400 | 99,971 | -0.2 | |
20/06/2024 |
20.95
|
2,926,300 | 21.35 | 21.45 | 20.85 | 60,500 | 181,500 | -2.6 | |
19/06/2024 |
21.30
|
2,270,400 | 21.55 | 21.75 | 21.30 | 2,300 | 9,900 | -0.2 | |
18/06/2024 |
21.50
|
2,754,500 | 21.10 | 21.90 | 21 | 271,700 | 0 | 5.8 | |
17/06/2024 |
21.15
|
2,951,700 | 21.60 | 21.60 | 21.10 | 105,900 | 5,000 | 2.1 | |
14/06/2024 |
21.65
|
3,434,000 | 22.35 | 22.55 | 21.65 | 10,300 | 6,700 | 0.1 | |
13/06/2024 |
22.35
|
2,115,200 | 22.50 | 22.65 | 22.25 | 0 | 0 | 0 | |
12/06/2024 |
22.30
|
1,882,000 | 22.40 | 22.45 | 22 | 0 | 124,900 | -2.8 | |
11/06/2024 |
22.30
|
3,739,700 | 22.45 | 22.50 | 22.15 | 36,000 | 58,200 | -0.5 | |
10/06/2024 |
22.50
|
5,133,300 | 22.20 | 22.75 | 22.20 | 3,500 | 0 | 0.1 | |
07/06/2024 |
22.20
|
3,274,600 | 22.15 | 22.45 | 22 | 175,984 | 0 | 3.9 | |
06/06/2024 |
22
|
3,764,300 | 22.35 | 22.50 | 22 | 207,071 | 18,300 | 4.2 | |
05/06/2024 |
22.45
|
2,872,900 | 22.60 | 22.85 | 22.45 | 1,800 | 0 | 0.0 | |
04/06/2024 |
22.75
|
4,390,900 | 22.75 | 23.05 | 22.65 | 1,000 | 6,000 | -0.1 | |
03/06/2024 |
22.85
|
3,306,800 | 22.90 | 23 | 22.70 | 100 | 13,400 | -0.3 | |
31/05/2024 |
22.85
|
5,498,400 | 23.30 | 23.35 | 22.65 | 335,700 | 20,300 | 7.2 | |
30/05/2024 |
23.25
|
7,936,400 | 22.70 | 23.25 | 22.25 | 1,262,300 | 39,600 | 27.8 | |
29/05/2024 |
22.95
|
9,455,900 | 22.75 | 23.45 | 22.45 | 1,000,000 | 757,200 | 5.6 | |
28/05/2024 |
22.70
|
5,409,600 | 22.35 | 22.90 | 22.30 | 34,200 | 169,849 | -3.1 | |
27/05/2024 |
22.25
|
2,273,900 | 22.25 | 22.40 | 22.05 | 39,600 | 50,900 | -0.3 | |
24/05/2024 |
22.25
|
4,456,700 | 22.45 | 22.80 | 22 | 114,400 | 345,400 | -5.2 | |
23/05/2024 |
22.65
|
5,795,700 | 22.10 | 22.85 | 21.95 | 56,100 | 537,151 | -10.9 | |
22/05/2024 |
22.25
|
4,820,200 | 22.30 | 22.40 | 21.85 | 5,100 | 185,500 | -4.0 | |
21/05/2024 |
22.45
|
7,827,000 | 22.35 | 22.60 | 21.95 | 345,800 | 208,200 | 3.1 | |
20/05/2024 |
22.50
|
6,682,400 | 22.75 | 22.85 | 22.05 | 488,000 | 422,663 | 1.3 | |
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 100/47.6767 Giá: 10 (Volume + 47.68%, Ratio=0.48) | |||||||||
17/05/2024 |
22.10
|
4,011,200 | 22 | 22.10 | 21.80 | 52,100 | 88,300 | -0.8 | |
16/05/2024 |
20.72
|
11,242,300 | 20.93 | 20.97 | 20.15 | 261,400 | 755,300 | -14.4 | |
15/05/2024 |
20.79
|
10,830,500 | 20.54 | 21.57 | 20.44 | 274,300 | 198,100 | 2.2 | |
14/05/2024 |
20.79
|
4,411,200 | 21.14 | 21.14 | 20.58 | 20,100 | 33,844 | -0.4 | |
13/05/2024 |
21.07
|
13,747,800 | 19.59 | 21.07 | 19.55 | 1,800,600 | 3,000 | 51.9 | |
10/05/2024 |
19.69
|
3,738,700 | 19.73 | 19.77 | 19.38 | 49,700 | 7,000 | 1.2 | |
09/05/2024 |
19.73
|
4,775,700 | 20.05 | 20.08 | 19.59 | 106,800 | 108,700 | -0.1 | |
08/05/2024 |
20.05
|
4,235,500 | 20.05 | 20.22 | 19.73 | 56,000 | 45,100 | 0.3 | |
07/05/2024 |
20.08
|
5,381,600 | 19.87 | 20.12 | 19.62 | 77,500 | 67,700 | 0.3 | |
06/05/2024 |
19.91
|
4,934,400 | 19.41 | 20.05 | 19.41 | 140,200 | 8,500 | 3.7 | |
03/05/2024 |
19.45
|
3,740,400 | 19.91 | 20.08 | 19.38 | 0 | 223,000 | -6.2 | |
02/05/2024 |
19.98
|
2,980,000 | 19.98 | 20.12 | 19.73 | 20,700 | 30,900 | -0.3 | |
26/04/2024 |
19.98
|
5,064,300 | 19.31 | 20.12 | 19.31 | 48,200 | 67,700 | -0.6 |