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 | 0% | 124,708,400 | 749,299 | 11.6 |
15
16.90
15.40
|
2 tháng
(2024-07-22) |
0.17 | 1.09% | 215,149,100 | 723,458 | 11.4 |
13.40
16.90
15.40
|
3 tháng
(2024-06-20) |
-1.26 | -7.53% | 307,631,900 | 378,954 | 5.5 |
13.40
17.14
15.40
|
6 tháng
(2024-03-22) |
-6.98 | -31.04% | 834,972,483 | -1,423,926 | -25.7 |
13.40
22.57
15.40
|
12 tháng
(2023-09-25) |
-5.07 | -24.65% | 2,300,150,711 | -1,665,245 | -32.2 |
13.40
22.95
15.40
|
24 tháng
(2022-09-29) |
-0.81 | -4.95% | 4,468,113,699 | 9,296,927 | 233.0 |
5.77
27.05
15.40
|
36 tháng
(2021-10-04) |
8.24 | 113.41% | 5,925,042,372 | -31,798,404 | -2,156.8 |
5.77
65.87
15.40
|
60 tháng
(2019-10-15) |
8.74 | 129.13% | 7,204,370,000 | -34,202,523 | -2,182.7 |
4.20
65.87
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
15.70
|
6,872,100 | 15.50 | 16.20 | 15.40 | 301,400 | 193,925 | 1.7 | |
18/09/2024 |
15.40
|
3,319,000 | 15.10 | 15.70 | 14.90 | 20,800 | 300,200 | -4.3 | |
17/09/2024 |
15.50
|
4,244,100 | 15 | 15.60 | 14.50 | 183,300 | 100,300 | 1.2 | |
16/09/2024 |
15
|
2,586,000 | 15.10 | 15.40 | 14.70 | 66,900 | 61,900 | 0.1 | |
13/09/2024 |
15.30
|
3,622,800 | 13.60 | 15.40 | 13.60 | 114,500 | 61,900 | 0.8 | |
12/09/2024 |
15.10
|
2,345,900 | 15.10 | 15.70 | 14.90 | 77,700 | 118,100 | -0.6 | |
11/09/2024 |
15.30
|
4,974,500 | 15.10 | 15.60 | 14.90 | 660,800 | 91,800 | 8.7 | |
10/09/2024 |
15.40
|
8,955,000 | 14.40 | 16.20 | 14.40 | 91,100 | 514,200 | -6.6 | |
09/09/2024 |
15.90
|
4,136,900 | 15.70 | 16.30 | 15.70 | 5,600 | 103,000 | -1.6 | |
06/09/2024 |
16.10
|
3,484,400 | 15.80 | 16.40 | 15.80 | 73,100 | 15,000 | 0.9 | |
05/09/2024 |
16.30
|
4,718,600 | 16.10 | 16.80 | 15.10 | 82,300 | 434,100 | -5.8 | |
04/09/2024 |
16.60
|
8,067,900 | 16 | 16.70 | 15.80 | 409,500 | 231,300 | 2.8 | |
30/08/2024 |
16.10
|
5,075,000 | 15.60 | 16.40 | 15.60 | 339,048 | 279,200 | 1.0 | |
29/08/2024 |
16.20
|
2,555,500 | 16 | 16.60 | 16 | 182,300 | 117,551 | 1.1 | |
28/08/2024 |
16.50
|
10,359,500 | 16.70 | 16.90 | 15.70 | 400,600 | 414,300 | -0.3 | |
27/08/2024 |
16.70
|
5,517,400 | 15.10 | 16.90 | 15.10 | 278,300 | 98,800 | 3.0 | |
26/08/2024 |
16.70
|
6,073,200 | 17.10 | 17.30 | 16.70 | 47,400 | 330,100 | -4.8 | |
23/08/2024 |
16.90
|
8,278,500 | 16.80 | 17.10 | 16.50 | 525,800 | 230,200 | 5.0 | |
22/08/2024 |
16.70
|
8,639,500 | 15.10 | 17.20 | 15.10 | 296,100 | 173,100 | 2.1 | |
21/08/2024 |
16.70
|
8,698,900 | 16.90 | 17.20 | 16.40 | 300,900 | 407,400 | -1.8 | |
20/08/2024 |
16.80
|
15,125,600 | 15.20 | 16.90 | 14.50 | 491,800 | 98,598 | 6.5 | |
19/08/2024 |
15.50
|
7,249,200 | 15.10 | 16 | 15.10 | 156,600 | 153,500 | 0.1 | |
16/08/2024 |
15.10
|
13,937,400 | 13.90 | 15.10 | 13.80 | 470,800 | 335,800 | 1.9 | |
15/08/2024 |
13.80
|
1,790,100 | 14.10 | 14.10 | 13.80 | 1,000 | 1,400 | -0.0 | |
14/08/2024 |
14
|
1,895,700 | 14.20 | 14.40 | 14 | 53,200 | 240,522 | -2.7 | |
13/08/2024 |
14.20
|
4,570,000 | 13.50 | 14.50 | 13.50 | 590,500 | 391,300 | 2.8 | |
12/08/2024 |
13.90
|
2,340,700 | 14 | 14.10 | 13.60 | 7,100 | 340,500 | -4.6 | |
09/08/2024 |
13.90
|
3,621,300 | 13.60 | 14.20 | 13.60 | 90,100 | 13,800 | 1.1 | |
08/08/2024 |
13.90
|
3,598,100 | 13.70 | 14.40 | 13.70 | 82,600 | 86,300 | -0.1 | |
07/08/2024 |
14.20
|
3,136,500 | 14 | 14.30 | 13.70 | 48,500 | 23,700 | 0.3 | |
06/08/2024 |
14
|
5,839,400 | 13.40 | 14 | 12.10 | 182,800 | 194,470 | -0.1 | |
05/08/2024 |
13.40
|
10,059,600 | 14.70 | 14.70 | 13.30 | 98,500 | 226,500 | -1.9 | |
02/08/2024 |
14.70
|
3,472,700 | 13.50 | 14.90 | 13.50 | 24,701 | 27,000 | -0.0 | |
01/08/2024 |
14.60
|
5,747,900 | 15.10 | 15.60 | 14.30 | 186,900 | 79,700 | 1.5 | |
31/07/2024 |
15.40
|
3,887,900 | 15.20 | 15.80 | 15.10 | 162,700 | 18,000 | 2.2 | |
30/07/2024 |
15.10
|
3,678,400 | 15 | 15.60 | 14 | 101,500 | 83,400 | 0.3 | |
29/07/2024 |
15.40
|
2,858,700 | 15.30 | 15.80 | 15.30 | 50,300 | 28,600 | 0.3 | |
26/07/2024 |
15.30
|
2,102,000 | 14.30 | 15.70 | 14 | 54,300 | 52,000 | 0.0 | |
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
25/07/2024 |
15.50
|
2,491,400 | 15.30 | 15.70 | 14 | 300 | 224,900 | -3.5 | |
24/07/2024 |
15.24
|
6,083,100 | 14.57 | 15.62 | 14.38 | 24,600 | 9,100 | 0.2 | |
23/07/2024 |
14.95
|
3,021,000 | 14.95 | 15.52 | 14.38 | 75,600 | 7,700 | 1.1 | |
22/07/2024 |
15.33
|
6,308,800 | 15.71 | 15.90 | 14.38 | 117,950 | 65,100 | 0.8 | |
19/07/2024 |
15.81
|
5,811,400 | 16.29 | 16.38 | 15.71 | 35,100 | 128,200 | -1.5 | |
18/07/2024 |
16.29
|
2,949,300 | 15.71 | 16.38 | 15.71 | 4,500 | 200 | 0.1 | |
17/07/2024 |
16.10
|
9,458,400 | 16.38 | 16.76 | 15.62 | 51,400 | 384,400 | -5.7 | |
16/07/2024 |
16.29
|
4,032,900 | 15.33 | 16.86 | 15.33 | 14,800 | 187,100 | -3.0 | |
15/07/2024 |
16.57
|
4,332,700 | 15.43 | 17.05 | 15.43 | 26,100 | 169,600 | -2.6 | |
12/07/2024 |
16.76
|
3,423,300 | 17.24 | 17.33 | 16.76 | 2,800 | 72,100 | -1.3 | |
11/07/2024 |
17.14
|
13,460,000 | 16.10 | 17.52 | 16.10 | 428,800 | 85,100 | 6.1 | |
10/07/2024 |
16
|
3,432,300 | 15.90 | 16.19 | 15.90 | 317,000 | 2,000 | 5.3 | |
09/07/2024 |
15.90
|
2,804,000 | 15.62 | 16 | 15.33 | 700 | 58,308 | -1.0 | |
08/07/2024 |
15.81
|
2,712,000 | 15.71 | 16.19 | 15.71 | 13,700 | 30,500 | -0.3 | |
05/07/2024 |
15.90
|
3,059,600 | 16.19 | 16.29 | 15.90 | 37,000 | 0 | 0.6 | |
04/07/2024 |
16.10
|
1,986,700 | 15.90 | 16.29 | 15.90 | 23,700 | 8,200 | 0.3 | |
03/07/2024 |
16.10
|
1,834,800 | 15.81 | 16.29 | 15.81 | 4,500 | 4,000 | 0.0 | |
02/07/2024 |
16.19
|
3,013,600 | 15.33 | 16.29 | 15.33 | 107,000 | 56,700 | 0.9 | |
01/07/2024 |
15.90
|
2,035,100 | 15.33 | 16 | 15.33 | 57,000 | 199,100 | -2.3 | |
28/06/2024 |
15.71
|
2,925,400 | 16.38 | 16.48 | 15.71 | 12,450 | 192,898 | -3.0 | |
27/06/2024 |
16.29
|
3,832,100 | 14.57 | 16.48 | 14.57 | 158,650 | 41,800 | 2.0 | |
26/06/2024 |
16.10
|
3,617,400 | 15.81 | 16.57 | 15.81 | 1,050 | 39,924 | -0.7 | |
25/06/2024 |
16.38
|
3,328,200 | 15.71 | 16.57 | 15.71 | 204,650 | 21,324 | 3.1 | |
24/06/2024 |
16.38
|
5,424,100 | 14.95 | 16.95 | 14.95 | 163,950 | 53,400 | 1.9 | |
21/06/2024 |
16.57
|
3,852,400 | 16.76 | 16.95 | 16.48 | 26,000 | 247,000 | -3.8 | |
20/06/2024 |
16.76
|
5,157,100 | 16.95 | 17.14 | 16.57 | 45,600 | 99,100 | -0.9 | |
19/06/2024 |
16.95
|
4,928,300 | 17.33 | 17.33 | 16.86 | 23,900 | 197,000 | -3.1 | |
18/06/2024 |
17.24
|
3,725,100 | 17.24 | 17.43 | 17.14 | 2,300 | 102,600 | -1.8 | |
17/06/2024 |
17.24
|
4,433,100 | 17.43 | 17.52 | 17.24 | 10,900 | 53,600 | -0.8 | |
14/06/2024 |
17.43
|
4,841,800 | 17.90 | 18 | 17.43 | 118,700 | 23,100 | 1.8 | |
13/06/2024 |
17.81
|
5,749,300 | 17.71 | 18.19 | 17.71 | 100,000 | 55,500 | 0.8 | |
12/06/2024 |
17.81
|
4,394,100 | 17.62 | 17.81 | 17.43 | 122,260 | 10,700 | 2.1 | |
11/06/2024 |
17.52
|
4,580,600 | 17.71 | 17.90 | 17.43 | 40,100 | 63,700 | -0.4 | |
10/06/2024 |
17.62
|
3,570,400 | 16.10 | 17.90 | 16.10 | 118,920 | 378,500 | -4.8 | |
07/06/2024 |
17.71
|
4,471,800 | 17.81 | 18 | 17.71 | 0 | 0 | 0 | |
06/06/2024 |
17.81
|
4,327,900 | 17.24 | 18.19 | 17.24 | 6,100 | 196,000 | -3.6 | |
05/06/2024 |
18
|
5,308,700 | 18.19 | 18.48 | 18 | 12,300 | 11,740 | 0.0 | |
04/06/2024 |
18.19
|
4,541,400 | 18.10 | 18.38 | 18.10 | 129,000 | 58,946 | 1.3 | |
03/06/2024 |
18.19
|
6,810,100 | 18 | 18.48 | 18 | 196,700 | 10,400 | 3.6 | |
31/05/2024 |
17.90
|
3,248,700 | 18.29 | 18.29 | 17.90 | 33,000 | 306,126 | -5.2 | |
30/05/2024 |
18.19
|
11,102,200 | 17.62 | 18.38 | 17.43 | 59,000 | 496,000 | -8.2 | |
29/05/2024 |
17.62
|
5,498,700 | 17.90 | 18.10 | 17.62 | 2,000 | 45,000 | -0.8 | |
28/05/2024 |
17.90
|
4,000,200 | 17.62 | 18 | 17.14 | 500 | 17,000 | -0.3 | |
27/05/2024 |
17.62
|
4,187,000 | 17.71 | 17.81 | 17.43 | 42,164 | 591,900 | -10.2 | |
24/05/2024 |
17.62
|
9,700,100 | 18.29 | 18.57 | 17.52 | 38,800 | 8,900 | 0.6 | |
23/05/2024 |
18.29
|
4,713,900 | 18.29 | 18.48 | 18 | 1,500 | 87,000 | -1.6 | |
22/05/2024 |
18.29
|
8,308,300 | 18.10 | 18.67 | 18.10 | 604,800 | 49,700 | 10.7 | |
21/05/2024 |
18.10
|
7,680,900 | 16.48 | 18.38 | 16.48 | 6,000 | 3,080 | 0.1 | |
20/05/2024 |
18.29
|
7,383,400 | 18.48 | 18.86 | 18.29 | 92,200 | 947,600 | -16.6 | |
17/05/2024 |
18.38
|
6,220,300 | 18.29 | 18.57 | 18.10 | 2,800 | 272,000 | -5.2 | |
16/05/2024 |
18.29
|
8,892,300 | 18.19 | 18.67 | 18.19 | 2,500 | 212,400 | -4.1 | |
15/05/2024 |
18
|
11,108,500 | 17.52 | 18.29 | 17.52 | 831,700 | 112,400 | 13.5 | |
14/05/2024 |
17.52
|
3,625,500 | 17.62 | 17.81 | 17.52 | 2,100 | 27,500 | -0.5 | |
13/05/2024 |
17.62
|
4,419,200 | 17.52 | 17.81 | 17.43 | 233,500 | 0 | 4.3 | |
10/05/2024 |
17.52
|
5,350,400 | 17.52 | 17.71 | 17.33 | 235,900 | 22,400 | 3.9 | |
09/05/2024 |
17.43
|
5,994,700 | 17.71 | 17.90 | 17.43 | 3,500 | 48,400 | -0.8 | |
08/05/2024 |
17.62
|
8,587,800 | 17.62 | 17.62 | 17.24 | 3,000 | 397,172 | -7.2 | |
07/05/2024 |
17.62
|
4,844,000 | 17.90 | 18 | 17.52 | 8,700 | 77,300 | -1.3 | |
06/05/2024 |
17.90
|
8,429,000 | 17.43 | 17.90 | 17.43 | 5,700 | 226,600 | 0 | |
03/05/2024 |
17.33
|
5,654,600 | 17.14 | 17.62 | 17.05 | 371,800 | 59,300 | 5.7 | |
02/05/2024 |
17.05
|
4,701,200 | 17.14 | 17.24 | 16.86 | 10,300 | 290,000 | -5.0 | |
26/04/2024 |
17.24
|
6,953,000 | 17.33 | 17.62 | 17.05 | 800 | 180,800 | -3.3 |