Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
18.87
|
4,603,220 | 18.64 | 19.07 | 18.71 | 823,980 | 112,450 | 20.8 | |
18/09/2018 |
18.64
|
3,744,130 | 18.26 | 18.68 | 18.00 | 161,000 | 214,380 | -1.5 | |
17/09/2018 |
18.26
|
4,525,040 | 18.13 | 18.32 | 18.00 | 1,521,250 | 1,116,010 | 11.4 | |
14/09/2018 |
18.13
|
4,159,350 | 18.22 | 18.35 | 18.13 | 1,757,500 | 735,880 | 28.8 | |
13/09/2018 |
18.22
|
2,841,510 | 18.13 | 18.39 | 18.13 | 568,920 | 368,140 | 5.7 | |
12/09/2018 |
18.13
|
3,675,870 | 18.45 | 18.58 | 18.13 | 1,226,170 | 441,350 | 22.3 | |
11/09/2018 |
18.45
|
4,021,220 | 18.00 | 18.45 | 17.80 | 1,522,910 | 647,000 | 24.7 | |
10/09/2018 |
18.00
|
3,202,100 | 17.93 | 18.19 | 17.84 | 1,211,350 | 366,580 | 23.6 | |
07/09/2018 |
17.93
|
2,697,330 | 17.45 | 18.03 | 17.41 | 310,810 | 7,160 | 8.4 | |
06/09/2018 |
17.45
|
1,240,740 | 17.45 | 17.61 | 17.38 | 107,500 | 3,080 | 2.8 | |
05/09/2018 |
17.45
|
4,252,430 | 17.61 | 17.67 | 17.16 | 300,000 | 650,560 | -9.4 | |
04/09/2018 |
17.61
|
5,934,440 | 18.39 | 18.39 | 17.35 | 325,530 | 3,040 | 8.8 | |
31/08/2018 |
18.39
|
3,262,910 | 18.77 | 18.81 | 18.26 | 34,500 | 180,440 | -4.2 | |
30/08/2018 |
18.77
|
3,317,980 | 18.55 | 18.81 | 18.42 | 769,920 | 82,300 | 19.8 | |
29/08/2018 |
18.55
|
5,835,930 | 17.90 | 18.71 | 17.90 | 10,400 | 352,820 | -9.8 | |
28/08/2018 |
17.90
|
2,520,030 | 18.00 | 18.13 | 17.90 | 62,720 | 92,510 | -0.8 | |
27/08/2018 |
18.00
|
3,336,660 | 18.00 | 18.26 | 17.96 | 388,850 | 647,560 | -7.2 | |
24/08/2018 |
18.00
|
2,967,750 | 18.06 | 18.22 | 17.80 | 232,420 | 5,030 | 6.3 | |
23/08/2018 |
18.06
|
1,919,620 | 18.06 | 18.19 | 17.80 | 50,430 | 9,490 | 1.1 | |
22/08/2018 |
18.06
|
2,297,180 | 18.19 | 18.42 | 18.00 | 336,560 | 3,980 | 9.3 | |
21/08/2018 |
18.19
|
2,884,090 | 18.03 | 18.35 | 17.96 | 46,370 | 469,020 | -11.9 | |
20/08/2018 |
18.03
|
2,733,130 | 17.58 | 18.03 | 17.54 | 63,510 | 16,320 | 1.3 | |
17/08/2018 |
17.58
|
1,557,320 | 17.61 | 17.93 | 17.58 | 54,350 | 165,360 | -3.0 | |
16/08/2018 |
17.61
|
2,778,190 | 17.54 | 17.67 | 17.16 | 24,960 | 165,400 | -3.8 | |
15/08/2018 |
17.54
|
3,062,970 | 18.13 | 18.26 | 17.48 | 81,710 | 54,680 | 0.7 | |
14/08/2018 |
18.13
|
3,531,520 | 18.39 | 18.58 | 18.09 | 1,466,000 | 266,440 | 34.0 | |
13/08/2018 |
18.39
|
3,626,400 | 17.67 | 18.48 | 17.41 | 407,000 | 145,180 | 7.4 | |
10/08/2018 |
17.67
|
1,836,610 | 17.61 | 17.71 | 17.28 | 99,500 | 26,290 | 2.0 | |
09/08/2018 |
17.61
|
4,247,730 | 17.48 | 17.67 | 17.28 | 1,542,910 | 639,710 | 24.5 | |
08/08/2018 |
17.48
|
2,439,990 | 16.70 | 17.48 | 16.70 | 788,010 | 406,660 | 10.0 | |
07/08/2018 |
16.70
|
1,554,360 | 17.03 | 17.09 | 16.61 | 1,073,240 | 1,064,080 | 0.2 | |
06/08/2018 |
17.03
|
1,973,030 | 16.77 | 17.22 | 16.64 | 636,640 | 240,600 | 10.4 | |
03/08/2018 |
16.77
|
2,885,770 | 16.83 | 17.28 | 16.70 | 381,510 | 1,046,950 | -17.4 | |
02/08/2018 |
16.83
|
4,046,940 | 16.70 | 16.83 | 16.09 | 16,000 | 1,291,660 | -32.5 | |
01/08/2018 |
16.70
|
3,141,190 | 16.83 | 17.16 | 16.57 | 13,450 | 100,000 | -2.3 | |
31/07/2018 |
16.83
|
2,962,190 | 17.16 | 17.58 | 16.83 | 19,680 | 0 | 0.5 | |
30/07/2018 |
17.16
|
2,113,330 | 17.09 | 17.32 | 16.80 | 15,700 | 0 | 0.4 | |
27/07/2018 |
17.09
|
5,065,540 | 16.18 | 17.32 | 16.38 | 510,150 | 78,030 | 11.4 | |
26/07/2018 |
16.18
|
2,745,390 | 15.60 | 16.18 | 15.34 | 628,040 | 2,400 | 15.2 | |
25/07/2018 |
15.60
|
1,877,340 | 15.60 | 15.93 | 15.47 | 432,430 | 60,530 | 9.0 | |
24/07/2018 |
15.60
|
2,744,410 | 15.41 | 15.76 | 15.18 | 903,990 | 50,000 | 20.4 | |
23/07/2018 |
15.41
|
3,662,550 | 15.86 | 15.93 | 15.41 | 1,109,400 | 60,300 | 25.3 | |
20/07/2018 |
15.86
|
3,557,800 | 16.22 | 16.22 | 15.28 | 37,060 | 286,990 | -6.1 | |
19/07/2018 |
16.22
|
3,735,470 | 16.05 | 16.31 | 15.67 | 1,057,840 | 207,730 | 21.1 | |
18/07/2018 |
16.05
|
3,644,910 | 15.38 | 16.28 | 15.54 | 502,920 | 167,930 | 8.3 | |
17/07/2018 |
15.38
|
3,207,700 | 14.37 | 15.38 | 14.11 | 452,390 | 236,270 | 5.0 | |
16/07/2018 |
14.37
|
3,397,070 | 14.47 | 14.57 | 14.05 | 746,310 | 1,035,980 | -6.4 | |
13/07/2018 |
14.47
|
4,450,930 | 13.66 | 14.57 | 14.05 | 2,113,750 | 1,319,000 | 17.7 | |
12/07/2018 |
13.66
|
3,057,210 | 13.01 | 13.89 | 12.79 | 895,140 | 662,750 | 4.9 | |
11/07/2018 |
13.01
|
6,369,770 | 13.66 | 13.66 | 12.72 | 2,269,110 | 402,010 | 37.1 | |
10/07/2018 |
13.66
|
4,454,670 | 14.63 | 14.89 | 13.63 | 399,500 | 563,170 | -3.8 | |
09/07/2018 |
14.63
|
3,475,250 | 15.41 | 15.83 | 14.57 | 441,010 | 470,370 | -0.9 | |
06/07/2018 |
15.41
|
6,150,780 | 15.02 | 15.80 | 13.98 | 1,174,950 | 578,640 | 13.9 | |
05/07/2018 |
15.02
|
6,715,490 | 16.12 | 16.18 | 15.02 | 162,260 | 632,520 | -11.0 | |
04/07/2018 |
16.12
|
3,190,590 | 15.86 | 16.25 | 15.15 | 298,390 | 560,260 | -6.1 | |
03/07/2018 |
15.86
|
4,233,750 | 17.03 | 17.48 | 15.86 | 833,350 | 1,363,970 | -14.2 | |
02/07/2018 |
17.03
|
7,095,120 | 17.58 | 17.61 | 16.35 | 3,205,130 | 782,920 | 63.4 | |
29/06/2018 |
17.58
|
2,620,260 | 17.35 | 18.00 | 17.32 | 1,092,660 | 181,050 | 24.2 | |
28/06/2018 |
17.35
|
4,794,410 | 18.32 | 18.32 | 17.16 | 1,463,080 | 168,710 | 35.0 | |
27/06/2018 |
18.32
|
3,530,950 | 19.00 | 19.10 | 18.13 | 857,760 | 521,340 | 9.7 | |
26/06/2018 |
19.00
|
2,058,900 | 19.42 | 19.42 | 18.81 | 388,180 | 205,010 | 5.4 | |
25/06/2018 |
19.42
|
2,216,480 | 19.32 | 19.58 | 19.26 | 526,900 | 8,610 | 14.9 | |
22/06/2018 |
19.32
|
2,209,830 | 18.90 | 19.36 | 18.42 | 420,390 | 7,800 | 12.0 | |
21/06/2018 |
18.90
|
2,671,300 | 19.74 | 19.74 | 18.77 | 788,410 | 490,310 | 8.5 | |
20/06/2018 |
19.74
|
4,640,530 | 18.58 | 19.74 | 18.51 | 1,094,700 | 661,290 | 12.9 | |
19/06/2018 |
18.58
|
7,935,660 | 19.58 | 19.58 | 18.22 | 387,280 | 831,600 | -12.5 | |
18/06/2018 |
19.58
|
7,657,780 | 21.04 | 21.04 | 19.58 | 245,700 | 2,432,400 | -67.2 | |
15/06/2018 |
21.04
|
3,191,430 | 21.04 | 21.04 | 20.52 | 540,620 | 961,290 | -13.4 | |
14/06/2018 |
21.04
|
5,692,940 | 21.62 | 21.69 | 20.65 | 290,460 | 2,655,000 | -77.5 | |
13/06/2018 |
21.62
|
4,233,110 | 21.33 | 21.88 | 21.04 | 209,180 | 812,810 | -19.9 | |
12/06/2018 |
21.33
|
5,434,890 | 21.04 | 21.36 | 20.07 | 277,070 | 526,350 | -8.1 | |
11/06/2018 |
21.04
|
4,055,330 | 21.85 | 21.85 | 21.04 | 95,230 | 1,225,520 | -37.6 | |
08/06/2018 |
21.85
|
4,570,800 | 21.49 | 21.85 | 21.07 | 17,670 | 436,080 | -13.8 | |
07/06/2018 |
21.49
|
3,716,910 | 21.95 | 22.04 | 21.36 | 348,650 | 36,820 | 10.5 | |
06/06/2018 |
21.95
|
3,270,330 | 21.98 | 22.08 | 21.56 | 26,380 | 10,980 | 0.5 | |
05/06/2018 |
21.98
|
4,557,600 | 21.30 | 21.98 | 20.94 | 230,120 | 220,690 | 0.3 | |
04/06/2018 |
21.30
|
3,380,060 | 20.72 | 21.36 | 20.39 | 534,230 | 219,730 | 10.4 | |
01/06/2018 |
20.72
|
5,229,370 | 19.91 | 20.97 | 19.81 | 593,000 | 1,646,810 | -32.4 | |
31/05/2018 |
19.91
|
3,731,680 | 18.61 | 19.91 | 18.51 | 699,620 | 205,490 | 14.8 | |
30/05/2018 |
18.61
|
2,434,900 | 18.09 | 18.90 | 18.00 | 468,160 | 26,230 | 12.6 | |
29/05/2018 |
18.09
|
1,905,860 | 16.93 | 18.09 | 17.09 | 546,690 | 2,730 | 15.0 | |
28/05/2018 |
16.93
|
5,650,310 | 18.19 | 18.19 | 16.93 | 1,230,370 | 941,010 | 7.4 | |
25/05/2018 |
18.19
|
1,871,730 | 19.29 | 19.55 | 18.19 | 119,350 | 58,000 | 1.7 | |
24/05/2018 |
19.29
|
1,275,030 | 19.32 | 19.49 | 19.03 | 395,490 | 0 | 11.8 | |
23/05/2018 |
19.32
|
1,670,420 | 18.77 | 19.32 | 18.13 | 116,990 | 38,150 | 2.3 | |
22/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
22/05/2018 |
18.77
|
5,032,560 | 20.17 | 20.20 | 18.77 | 630,670 | 1,271,500 | -19.1 | |
21/05/2018 |
20.17
|
2,889,630 | 20.62 | 20.91 | 19.91 | 9,570 | 849,510 | -29.8 | |
18/05/2018 |
20.62
|
2,699,990 | 20.51 | 20.62 | 19.94 | 1,017,520 | 6,190 | 36.0 | |
17/05/2018 |
20.51
|
2,136,750 | 20.80 | 20.80 | 20.22 | 28,200 | 100 | 1.0 | |
16/05/2018 |
20.80
|
3,470,200 | 20.60 | 20.82 | 20.28 | 1,091,870 | 1,150 | 39.2 | |
15/05/2018 |
20.60
|
3,024,070 | 20.05 | 20.74 | 20.17 | 423,290 | 32,880 | 14.0 | |
14/05/2018 |
20.05
|
2,593,590 | 19.19 | 20.05 | 19.31 | 310,600 | 77,360 | 8.0 | |
11/05/2018 |
19.19
|
1,830,460 | 18.91 | 19.36 | 18.33 | 121,520 | 4,710 | 3.9 | |
10/05/2018 |
18.91
|
1,956,590 | 19.71 | 19.85 | 18.79 | 13,970 | 64,000 | -1.7 | |
09/05/2018 |
19.71
|
3,495,650 | 19.31 | 19.85 | 19.13 | 634,970 | 376,430 | 8.7 | |
08/05/2018 |
19.31
|
3,663,980 | 19.31 | 19.68 | 19.08 | 423,660 | 42,250 | 13.0 | |
07/05/2018 |
19.31
|
2,817,940 | 18.05 | 19.31 | 18.02 | 659,400 | 2,020 | 21.7 | |
04/05/2018 |
18.05
|
2,099,170 | 17.65 | 18.33 | 17.76 | 118,520 | 5,000 | 3.6 | |
03/05/2018 |
17.65
|
3,605,810 | 17.53 | 17.65 | 16.41 | 991,601 | 905,691 | 2.6 | |
02/05/2018 |
17.53
|
2,268,700 | 18.85 | 19.08 | 17.53 | 2,850 | 1,100 | 0.1 |