Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/01/2021 |
29.35
|
455,500 | 28.70 | 29.35 | 28.26 | 17,000 | 800 | 0.5 | |
13/01/2021 |
28.70
|
465,300 | 29.13 | 29.13 | 28.26 | 3,300 | 0 | 0.1 | |
12/01/2021 |
29.13
|
465,400 | 29.39 | 29.57 | 28.70 | 300 | 4,500 | -0.1 | |
11/01/2021 |
29.39
|
466,200 | 29.39 | 30.43 | 28.70 | 5,900 | 0 | 0.2 | |
08/01/2021 |
29.39
|
430,400 | 27.61 | 29.39 | 27.35 | 6,500 | 0 | 0.2 | |
07/01/2021 |
27.61
|
545,000 | 25.91 | 27.65 | 25.70 | 8,300 | 0 | 0.3 | |
06/01/2021 |
25.91
|
517,600 | 24.57 | 25.96 | 24.52 | 7,800 | 0 | 0.2 | |
05/01/2021 |
24.57
|
534,900 | 24.35 | 24.74 | 24.35 | 0 | 0 | 0 | |
04/01/2021 |
24.35
|
533,700 | 24.78 | 24.78 | 24.35 | 0 | 100 | -0.0 | |
31/12/2020 |
24.78
|
378,680 | 24.61 | 24.78 | 24.48 | 0 | 0 | 0 | |
30/12/2020 |
24.61
|
410,180 | 24.70 | 24.83 | 24.39 | 0 | 2,340 | 0 | |
29/12/2020 |
24.70
|
536,960 | 24.70 | 24.70 | 24.26 | 0 | 2,150 | -0.1 | |
28/12/2020 |
24.70
|
484,680 | 24.78 | 25.13 | 24.35 | 0 | 5,380 | -0.2 | |
25/12/2020 |
24.78
|
493,480 | 23.70 | 24.78 | 24.17 | 0 | 5,980 | -0.2 | |
24/12/2020 |
23.70
|
433,160 | 24.22 | 25 | 23.65 | 0 | 8,210 | -0.2 | |
23/12/2020 |
24.22
|
539,560 | 24.35 | 24.48 | 24.22 | 0 | 0 | 0 | |
22/12/2020 |
24.35
|
536,040 | 23.57 | 24.35 | 23.70 | 11,010 | 0 | 0.3 | |
21/12/2020 |
23.57
|
554,120 | 23.91 | 24.04 | 23.57 | 0 | 0 | 0 | |
18/12/2020 |
23.91
|
494,350 | 24.26 | 24.26 | 23.83 | 3,800 | 0 | 0.1 | |
17/12/2020 |
24.26
|
553,130 | 23.65 | 24.35 | 23.48 | 540 | 0 | 0.0 | |
16/12/2020 |
23.65
|
547,190 | 24.09 | 24.09 | 23.61 | 870 | 0 | 0.0 | |
15/12/2020 |
24.09
|
459,560 | 24.09 | 24.09 | 23.52 | 0 | 830 | -0.0 | |
14/12/2020 |
24.09
|
484,080 | 24 | 24.09 | 23.48 | 0 | 390 | -0.0 | |
11/12/2020 |
24
|
492,230 | 23.96 | 24.35 | 23.91 | 40 | 0 | 0.0 | |
10/12/2020 |
23.96
|
525,410 | 23.65 | 24.52 | 23.65 | 6,560 | 4,350 | 0.1 | |
09/12/2020 |
23.65
|
412,680 | 24.43 | 24.43 | 23.65 | 0 | 1,910 | -0.1 | |
08/12/2020 |
24.43
|
481,150 | 26.09 | 26.09 | 24.43 | 0 | 170 | -0.0 | |
07/12/2020 |
26.09
|
588,890 | 24.48 | 26.09 | 23.48 | 0 | 0 | 0 | |
04/12/2020 |
24.48
|
585,830 | 22.96 | 24.48 | 22.65 | 11,270 | 137,140 | -3.3 | |
03/12/2020 |
22.96
|
557,380 | 24.09 | 24.09 | 22.65 | 0 | 86,240 | -2.3 | |
02/12/2020 |
24.09
|
609,260 | 24.09 | 24.17 | 22.74 | 100 | 148,880 | -3.9 | |
01/12/2020 |
24.09
|
441,630 | 24.13 | 24.17 | 23.78 | 0 | 15,320 | -0.4 | |
30/11/2020 |
24.13
|
393,310 | 24.61 | 24.61 | 23.91 | 0 | 2,310 | -0.1 | |
27/11/2020 |
24.61
|
295,490 | 24.35 | 24.65 | 24.17 | 980 | 0 | 0.0 | |
26/11/2020 |
24.35
|
420,850 | 23.78 | 24.35 | 23.83 | 170 | 980 | -0.0 | |
25/11/2020 |
23.78
|
343,890 | 24.78 | 25.04 | 23.78 | 0 | 510 | -0.0 | |
24/11/2020 |
24.78
|
454,010 | 25.09 | 25.30 | 24.52 | 0 | 8,390 | -0.2 | |
23/11/2020 |
25.09
|
380,400 | 25.13 | 25.13 | 24.26 | 0 | 3,740 | -0.1 | |
20/11/2020 |
25.13
|
366,080 | 25.13 | 25.13 | 23.61 | 100 | 1,200 | -0.0 | |
19/11/2020 |
25.13
|
436,940 | 25.65 | 26.09 | 24.91 | 5,000 | 230 | 0.1 | |
18/11/2020 |
25.65
|
420,580 | 25.22 | 25.87 | 25.30 | 2,520 | 0 | 0.1 | |
17/11/2020 |
25.22
|
435,680 | 25.22 | 25.91 | 25.13 | 2,520 | 200 | 0.1 | |
16/11/2020 |
25.22
|
427,730 | 25.13 | 25.48 | 25.04 | 6,590 | 0 | 0.2 | |
13/11/2020 |
25.13
|
334,050 | 24.96 | 25.22 | 24.87 | 5,490 | 970 | 0.1 | |
12/11/2020 |
24.96
|
408,460 | 24.78 | 25.04 | 24.35 | 0 | 10 | -0.0 | |
11/11/2020 |
24.78
|
490,130 | 25.22 | 25.22 | 24.35 | 0 | 2,950 | -0.1 | |
10/11/2020 |
25.22
|
454,400 | 24.87 | 25.65 | 24.87 | 29,660 | 600 | 0.8 | |
09/11/2020 |
24.87
|
424,170 | 24.87 | 25.13 | 24.35 | 15,450 | 4,410 | 0.3 | |
06/11/2020 |
24.87
|
479,220 | 24.78 | 25.30 | 24.04 | 54,540 | 2,830 | 1.5 | |
05/11/2020 |
24.78
|
503,610 | 24.61 | 24.78 | 23.91 | 58,740 | 1,420 | 1.6 | |
04/11/2020 |
24.61
|
441,060 | 24.74 | 25.22 | 23.48 | 1,970 | 0 | 0.1 | |
03/11/2020 |
24.74
|
520,610 | 24.43 | 24.78 | 23 | 68,700 | 0 | 1.9 | |
02/11/2020 |
24.43
|
625,710 | 23.17 | 24.65 | 22.26 | 134,930 | 10 | 3.8 | |
30/10/2020 |
23.17
|
320,420 | 23.39 | 23.39 | 22.65 | 7,200 | 310 | 0.2 | |
29/10/2020 |
23.39
|
549,980 | 23.39 | 23.48 | 23.04 | 640 | 0 | 0.0 | |
28/10/2020 |
23.39
|
396,620 | 23.35 | 23.39 | 23.13 | 200 | 250 | -0.0 | |
27/10/2020 |
23.35
|
419,940 | 23.39 | 23.39 | 22.78 | 10 | 1,490 | -0.0 | |
26/10/2020 |
23.39
|
432,870 | 23.39 | 23.48 | 23.04 | 0 | 0 | 0 | |
23/10/2020 |
23.39
|
432,870 | 23.39 | 23.39 | 22.78 | 300 | 0 | 0.0 | |
22/10/2020 |
23.39
|
397,420 | 23.48 | 23.65 | 23.30 | 0 | 0 | 0 | |
21/10/2020 |
23.48
|
355,140 | 23.39 | 23.48 | 22.78 | 0 | 0 | 0 | |
20/10/2020 |
23.39
|
340,540 | 23.39 | 23.52 | 23.35 | 0 | 0 | 0 | |
19/10/2020 |
23.39
|
402,990 | 23.48 | 23.91 | 23.30 | 0 | 0 | 0 | |
16/10/2020 |
23.48
|
450,700 | 23.48 | 23.48 | 23.04 | 0 | 2,640 | -0.1 | |
15/10/2020 |
23.48
|
338,470 | 23.91 | 23.91 | 23.39 | 0 | 1,660 | -0.0 | |
14/10/2020 |
23.91
|
424,750 | 23.48 | 23.91 | 23.39 | 0 | 0 | 0 | |
13/10/2020 |
23.48
|
371,890 | 24.17 | 24.26 | 23.39 | 0 | 0 | 0 | |
12/10/2020 |
24.17
|
334,900 | 23.04 | 24.17 | 22.87 | 1,560 | 0 | 0.0 | |
09/10/2020 |
23.04
|
467,420 | 23.04 | 24.35 | 22.91 | 2,640 | 0 | 0.1 | |
08/10/2020 |
23.04
|
620,800 | 22.61 | 23.91 | 22.61 | 0 | 0 | 0 | |
07/10/2020 |
22.61
|
380,270 | 22.61 | 22.78 | 22.57 | 0 | 0 | 0 | |
06/10/2020 |
22.61
|
403,780 | 22.61 | 22.78 | 22.61 | 0 | 0 | 0 | |
05/10/2020 |
22.61
|
464,330 | 22.70 | 22.87 | 22.61 | 23,200 | 0 | 0.6 | |
02/10/2020 |
22.70
|
425,680 | 23.04 | 23.04 | 22.70 | 0 | 0 | 0 | |
01/10/2020 |
23.04
|
449,220 | 23.65 | 23.65 | 22.83 | 0 | 0 | 0 | |
30/09/2020 |
23.65
|
356,560 | 22.65 | 23.65 | 22.65 | 100 | 0 | 0.0 | |
29/09/2020 |
22.65
|
350,550 | 22.65 | 23 | 22.61 | 0 | 1,700 | -0.0 | |
28/09/2020 |
22.65
|
355,620 | 22.61 | 23.22 | 22.13 | 0 | 3,410 | -0.1 | |
25/09/2020 |
22.61
|
380,400 | 23.39 | 23.74 | 22.61 | 0 | 4,950 | -0.1 | |
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
24/09/2020 |
23.39
|
410,890 | 23.29 | 23.65 | 23.22 | 0 | 1,630 | -0.0 | |
23/09/2020 |
23.29
|
691,040 | 21.81 | 23.29 | 21.63 | 0 | 0 | 0 | |
22/09/2020 |
21.81
|
545,480 | 21.10 | 21.93 | 20.87 | 5,920 | 0 | 0.2 | |
21/09/2020 |
21.10
|
622,790 | 20.76 | 21.17 | 20.72 | 4,520 | 9,300 | -0.1 | |
18/09/2020 |
20.76
|
448,400 | 20.72 | 20.76 | 20.64 | 420 | 3,670 | -0.1 | |
17/09/2020 |
20.72
|
486,250 | 20.72 | 20.72 | 20.60 | 0 | 2,140 | -0.1 | |
16/09/2020 |
20.72
|
520,030 | 20.72 | 20.87 | 20.11 | 0 | 7,320 | -0.2 | |
15/09/2020 |
20.72
|
483,120 | 20.72 | 20.76 | 20.42 | 0 | 9,720 | -0.3 | |
14/09/2020 |
20.72
|
508,480 | 20.79 | 20.79 | 20.11 | 0 | 15,340 | -0.4 | |
11/09/2020 |
20.79
|
485,190 | 20.04 | 21.17 | 19.89 | 6,630 | 6,200 | 0.0 | |
10/09/2020 |
20.04
|
446,050 | 19.85 | 20.04 | 19.74 | 0 | 0 | 0 | |
09/09/2020 |
19.85
|
419,990 | 19.66 | 19.89 | 19.66 | 0 | 720 | -0.0 | |
08/09/2020 |
19.66
|
531,390 | 20.04 | 20.04 | 19.66 | 920 | 3,720 | -0.1 | |
07/09/2020 |
20.04
|
466,350 | 20.04 | 20.04 | 19.51 | 0 | 9,350 | -0.2 | |
04/09/2020 |
20.04
|
524,720 | 20.19 | 20.19 | 19.28 | 10,840 | 55,630 | -1.1 | |
03/09/2020 |
20.19
|
607,250 | 20.19 | 20.19 | 19.21 | 15,870 | 181,840 | -4.3 | |
01/09/2020 |
20.19
|
445,960 | 20.04 | 20.26 | 19.89 | 4,290 | 42,840 | -1.0 | |
31/08/2020 |
20.04
|
608,600 | 20.11 | 20.34 | 19.96 | 6,530 | 86,440 | -2.1 | |
28/08/2020 |
20.11
|
453,320 | 20.08 | 20.19 | 20.04 | 0 | 0 | 0 | |
27/08/2020 |
20.08
|
432,610 | 20.23 | 20.23 | 20.04 | 0 | 21,800 | -0.6 | |
26/08/2020 |
20.23
|
330,050 | 20.15 | 20.26 | 20.04 | 0 | 0 | 0 |