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) |
0.90 | 2.21% | 27,305,300 | 4,488,600 | 184.7 |
40.65
42.15
41.60
|
2 tháng
(2024-07-22) |
0.60 | 1.46% | 62,821,100 | -223,801 | -1.4 |
37.25
42.15
41.60
|
3 tháng
(2024-06-24) |
0.85 | 2.09% | 117,589,300 | 4,386,099 | 208.3 |
37.25
44.10
41.60
|
6 tháng
(2024-03-25) |
-1.56 | -3.61% | 300,560,900 | 9,471,237 | 455.4 |
35.59
45.38
41.60
|
12 tháng
(2023-09-26) |
9.07 | 27.89% | 649,013,900 | 28,744,946 | 1,196.5 |
29.96
45.38
41.60
|
24 tháng
(2022-10-03) |
14.18 | 51.74% | 1,265,167,000 | 41,426,342 | 1,414.6 |
17.16
45.38
41.60
|
36 tháng
(2021-10-06) |
4.34 | 11.64% | 2,259,087,800 | 19,235,942 | -48.9 |
17.16
62.61
41.60
|
60 tháng
(2019-10-17) |
22.22 | 114.69% | 2,974,391,900 | 4,838,974 | -542.1 |
12.71
62.61
41.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
19.74
|
358,040 | 19.41 | 19.74 | 18.65 | 0 | 0 | 0 | |
26/04/2018 |
19.41
|
810,500 | 19.30 | 19.88 | 17.96 | 0 | 0 | 0 | |
24/04/2018 |
19.30
|
627,120 | 20.73 | 20.73 | 19.30 | 0 | 0 | 0 | |
23/04/2018 |
20.73
|
538,980 | 22.27 | 22.27 | 20.73 | 0 | 0 | 0 | |
20/04/2018 |
22.27
|
292,160 | 22.38 | 22.43 | 21.88 | 210 | 0 | 0.0 | |
19/04/2018 |
22.38
|
184,600 | 22.98 | 23.42 | 22.38 | 0 | 0 | 0 | |
18/04/2018 |
22.98
|
600,500 | 22.38 | 23.47 | 22.46 | 47,000 | 0 | 2.0 | |
17/04/2018 |
22.38
|
156,710 | 22.07 | 22.38 | 21.66 | 0 | 210 | -0.0 | |
16/04/2018 |
22.07
|
167,330 | 22.10 | 22.27 | 21.66 | 20 | 0 | 0.0 | |
13/04/2018 |
22.10
|
321,120 | 22.51 | 22.54 | 22.10 | 30 | 47,000 | -1.9 | |
12/04/2018 |
22.51
|
362,940 | 22.48 | 22.54 | 22.21 | 0 | 0 | 0 | |
11/04/2018 |
22.48
|
609,390 | 22.48 | 22.98 | 22.43 | 12,000 | 0 | 0.5 | |
10/04/2018 |
22.48
|
480,620 | 22.43 | 22.70 | 22.21 | 6,000 | 50 | 0.2 | |
09/04/2018 |
22.43
|
437,300 | 23.20 | 23.53 | 22.43 | 17,000 | 0 | 0.7 | |
06/04/2018 |
23.20
|
740,910 | 21.94 | 23.47 | 22.32 | 1,000 | 12,000 | -0.5 | |
05/04/2018 |
21.94
|
177,800 | 21.66 | 21.94 | 21.50 | 466,310 | 472,310 | -0.2 | |
04/04/2018 |
21.66
|
426,280 | 21.09 | 21.88 | 20.84 | 0 | 17,000 | -0.7 | |
03/04/2018 |
21.09
|
252,180 | 21.06 | 21.31 | 20.89 | 30,170 | 30,170 | -0.0 | |
02/04/2018 |
21.06
|
486,040 | 20.24 | 21.39 | 20.46 | 0 | 0 | 0 | |
30/03/2018 |
20.24
|
399,580 | 19.91 | 20.46 | 19.74 | 0 | 0 | 0 | |
29/03/2018 |
19.91
|
70,100 | 20.04 | 20.24 | 19.74 | 0 | 1,000 | -0.0 | |
28/03/2018 |
20.04
|
604,670 | 19.14 | 20.13 | 19.03 | 2,520 | 0 | 0.1 | |
27/03/2018 |
19.14
|
238,240 | 19.08 | 19.41 | 19.06 | 0 | 0 | 0 | |
26/03/2018 |
19.08
|
57,990 | 19.08 | 19.08 | 18.70 | 0 | 0 | 0 | |
23/03/2018 |
19.08
|
161,810 | 19.08 | 19.08 | 18.65 | 0 | 2,520 | -0.1 | |
22/03/2018 |
19.08
|
261,560 | 19.30 | 19.63 | 19.08 | 0 | 0 | 0 | |
21/03/2018 |
19.30
|
206,410 | 19.14 | 19.41 | 19.14 | 8,000 | 0 | 0.3 | |
20/03/2018 |
19.14
|
218,000 | 19.41 | 19.41 | 19.06 | 0 | 0 | 0 | |
19/03/2018 |
19.41
|
241,180 | 19.47 | 19.63 | 19.25 | 235,100 | 235,100 | 0 | |
16/03/2018 |
19.47
|
166,380 | 19.47 | 19.74 | 19.41 | 20,000 | 28,000 | -0.3 | |
15/03/2018 |
19.47
|
352,370 | 19.14 | 19.52 | 18.98 | 25,000 | 25,000 | 0 | |
14/03/2018 |
19.14
|
329,740 | 19.14 | 19.25 | 18.92 | 0 | 0 | 0 | |
13/03/2018 |
19.14
|
128,370 | 18.98 | 19.25 | 18.98 | 20,020 | 0 | 0.7 | |
12/03/2018 |
18.98
|
167,420 | 19.30 | 19.30 | 18.98 | 0 | 0 | 0 | |
09/03/2018 |
19.30
|
228,260 | 19.06 | 19.41 | 19.06 | 1,250 | 0 | 0.0 | |
08/03/2018 |
19.06
|
221,030 | 18.81 | 19.11 | 18.67 | 590 | 20,020 | -0.7 | |
07/03/2018 |
18.81
|
349,530 | 18.92 | 18.92 | 18.65 | 1,000 | 0 | 0.0 | |
06/03/2018 |
18.92
|
369,090 | 18.59 | 19.08 | 18.23 | 0 | 1,250 | -0.0 | |
05/03/2018 |
18.59
|
397,120 | 18.10 | 19.14 | 18.32 | 0 | 590 | -0.0 | |
02/03/2018 |
18.10
|
217,330 | 17.52 | 18.26 | 17.22 | 0 | 1,000 | -0.0 | |
01/03/2018 |
17.52
|
317,160 | 17.55 | 17.60 | 17.44 | 1,260 | 0 | 0.0 | |
28/02/2018 |
17.55
|
147,430 | 17.82 | 17.91 | 17.55 | 4,120 | 0 | 0.1 | |
27/02/2018: Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20) | |||||||||
27/02/2018 |
17.82
|
227,760 | 17.18 | 18.10 | 17.55 | 2,500 | 0 | 0.1 | |
26/02/2018 |
17.18
|
492,110 | 16.83 | 17.44 | 16.83 | 12,000 | 1,260 | 0.4 | |
23/02/2018 |
16.83
|
257,720 | 16.93 | 17.08 | 16.78 | 320 | 4,120 | -0.1 | |
22/02/2018 |
16.93
|
547,060 | 16.68 | 17.18 | 16.53 | 440 | 2,500 | -0.1 | |
21/02/2018 |
16.68
|
227,890 | 16.83 | 16.98 | 16.53 | 0 | 12,000 | -0.4 | |
13/02/2018 |
16.83
|
101,280 | 16.68 | 17.18 | 16.73 | 28,300 | 320 | 1.0 | |
12/02/2018 |
16.68
|
393,940 | 17.01 | 17.01 | 16.32 | 60,000 | 440 | 1.9 | |
09/02/2018 |
17.01
|
334,070 | 16.93 | 17.03 | 15.87 | 374,150 | 370,000 | 0.1 | |
08/02/2018 |
16.93
|
476,140 | 16.02 | 16.93 | 15.67 | 6,340 | 28,300 | -0.7 | |
07/02/2018 |
16.02
|
682,350 | 14.99 | 16.02 | 15.21 | 10,990 | 60,000 | -1.5 | |
06/02/2018 |
14.99
|
621,300 | 16.10 | 16.10 | 14.99 | 488,020 | 492,150 | -0.1 | |
05/02/2018 |
16.10
|
429,110 | 17.28 | 17.28 | 16.10 | 5,500 | 6,340 | -0.0 | |
02/02/2018 |
17.28
|
296,060 | 17.21 | 17.28 | 17.03 | 0 | 10,990 | -0.4 | |
01/02/2018 |
17.21
|
365,750 | 17.64 | 17.79 | 17.18 | 6,900 | 20 | 0.2 | |
31/01/2018 |
17.64
|
1,095,480 | 17.69 | 18.14 | 17.64 | 205,888 | 210,388 | -0.2 | |
30/01/2018 |
17.69
|
810,260 | 16.96 | 18.12 | 16.48 | 7,510 | 0 | 0.2 | |
29/01/2018 |
16.96
|
467,560 | 17.18 | 17.39 | 16.93 | 0 | 6,900 | -0.2 | |
26/01/2018 |
17.18
|
659,430 | 17.44 | 17.69 | 17.13 | 0 | 1,000 | -0.0 | |
25/01/2018 |
17.44
|
1,909,330 | 17.36 | 17.79 | 17.26 | 3,900 | 7,510 | -0.1 | |
22/01/2018 |
17.36
|
793,770 | 16.45 | 17.54 | 16.93 | 5,000 | 1,500 | 0.1 | |
19/01/2018 |
16.45
|
450,570 | 16.37 | 16.88 | 16.22 | 8,870 | 0 | 0.3 | |
18/01/2018 |
16.37
|
531,180 | 16.53 | 16.53 | 15.87 | 5,000 | 2,400 | 0.1 | |
17/01/2018 |
16.53
|
794,030 | 17.34 | 17.54 | 16.53 | 5,000 | 5,000 | -0.0 | |
16/01/2018 |
17.34
|
814,640 | 17.44 | 17.79 | 17.23 | 5,000 | 8,870 | -0.1 | |
15/01/2018 |
17.44
|
1,488,270 | 16.43 | 17.44 | 16.43 | 14,010 | 5,000 | 0.3 | |
12/01/2018 |
16.43
|
550,980 | 16.68 | 16.83 | 16.37 | 2,000 | 5,000 | -0.1 | |
11/01/2018 |
16.68
|
420,290 | 16.68 | 16.83 | 16.53 | 8,000 | 5,000 | 0.1 | |
10/01/2018 |
16.68
|
1,109,350 | 16.00 | 16.91 | 16.07 | 631,411 | 645,401 | -0.5 | |
09/01/2018 |
16.00
|
494,540 | 15.67 | 16.02 | 15.72 | 10,000 | 2,000 | 0.3 | |
08/01/2018 |
15.67
|
289,680 | 15.57 | 15.67 | 15.41 | 0 | 8,000 | -0.2 | |
05/01/2018 |
15.57
|
241,650 | 15.87 | 15.87 | 15.41 | 1,000 | 20 | 0.0 | |
04/01/2018 |
15.87
|
381,030 | 15.57 | 15.87 | 15.47 | 0 | 10,000 | -0.3 | |
03/01/2018 |
15.57
|
378,850 | 15.57 | 15.79 | 15.57 | 1,000 | 0 | 0.0 | |
02/01/2018 |
15.57
|
144,640 | 15.21 | 15.57 | 15.21 | 500 | 1,000 | -0.0 | |
29/12/2017 |
15.21
|
214,580 | 15.21 | 15.62 | 15.16 | 300 | 0 | 0.0 | |
28/12/2017 |
15.21
|
159,520 | 15.26 | 15.41 | 15.04 | 1,000 | 1,000 | -0.0 | |
27/12/2017 |
15.26
|
147,970 | 15.26 | 15.54 | 15.19 | 10,100 | 500 | 0.3 | |
26/12/2017 |
15.26
|
273,500 | 15.01 | 15.39 | 15.01 | 0 | 300 | -0.0 | |
25/12/2017 |
15.01
|
294,760 | 15.67 | 15.67 | 15.01 | 1,000 | 1,000 | 0 | |
22/12/2017 |
15.67
|
514,490 | 16.15 | 16.17 | 15.41 | 311,100 | 10,100 | 9.6 | |
21/12/2017 |
16.15
|
1,355,740 | 16.17 | 16.27 | 15.95 | 1,091,200 | 0 | 34.8 | |
20/12/2017 |
16.17
|
888,440 | 15.92 | 17.03 | 15.97 | 261,660 | 1,000 | 8.4 | |
19/12/2017 |
15.92
|
1,025,700 | 16.05 | 16.10 | 15.87 | 679,670 | 9,000 | 21.2 | |
18/12/2017 |
16.05
|
709,480 | 15.67 | 16.10 | 15.57 | 495,990 | 43,110 | 14.3 | |
15/12/2017 |
15.67
|
1,128,190 | 15.52 | 15.92 | 15.16 | 635,000 | 11,240 | 19.4 | |
14/12/2017 |
15.52
|
606,570 | 14.66 | 15.52 | 14.40 | 276,540 | 4,130 | 8.0 | |
13/12/2017 |
14.66
|
443,580 | 14.86 | 14.86 | 14.20 | 169,160 | 200,540 | -0.9 | |
12/12/2017 |
14.86
|
772,480 | 14.91 | 15.06 | 13.90 | 439,720 | 130,720 | 9.0 | |
11/12/2017 |
14.91
|
455,660 | 15.52 | 15.52 | 14.91 | 291,720 | 220,000 | 2.2 | |
08/12/2017 |
15.52
|
262,930 | 15.82 | 15.92 | 15.41 | 101,000 | 0 | 3.1 | |
07/12/2017 |
15.82
|
698,540 | 15.16 | 15.82 | 15.19 | 363,930 | 13,650 | 10.8 | |
06/12/2017 |
15.16
|
982,060 | 15.52 | 15.52 | 15.11 | 271,290 | 42,250 | 6.9 | |
05/12/2017 |
15.52
|
1,655,750 | 15.47 | 15.82 | 15.31 | 1,108,810 | 17,740 | 33.6 | |
04/12/2017 |
15.47
|
932,160 | 14.86 | 15.47 | 14.83 | 318,220 | 7,340 | 9.4 | |
01/12/2017 |
14.86
|
794,410 | 14.86 | 15.06 | 14.76 | 251,180 | 24,000 | 6.7 | |
30/11/2017 |
14.86
|
825,700 | 14.61 | 15.04 | 14.66 | 18,240 | 4,020 | 0.4 | |
29/11/2017 |
14.61
|
709,170 | 14.56 | 14.61 | 14.40 | 236,390 | 5,500 | 6.6 | |
28/11/2017 |
14.56
|
1,215,360 | 14.53 | 14.76 | 14.48 | 423,520 | 30 | 12.3 |