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) |
0.70 | 4.24% | 105,700 | 15,500 | 0.3 |
16.10
17.20
17.20
|
2 tháng
(2024-07-22) |
0.30 | 1.78% | 194,800 | 14,200 | 0.2 |
16.10
17.20
17.20
|
3 tháng
(2024-06-20) |
-0.50 | -2.82% | 384,800 | 18,000 | 0.3 |
16.10
17.70
17.20
|
6 tháng
(2024-03-22) |
-2.40 | -12.24% | 1,408,310 | 23,900 | 0.4 |
16.10
19.60
17.20
|
12 tháng
(2023-09-25) |
-2.66 | -13.38% | 4,813,936 | -238,400 | -6.3 |
16.07
22.70
17.20
|
24 tháng
(2022-09-29) |
3.84 | 28.77% | 42,775,525 | 38,300 | 0.3 |
9.43
24.29
17.20
|
36 tháng
(2021-10-04) |
1.20 | 7.50% | 77,420,297 | 26,900 | -0.1 |
9.43
26.93
17.20
|
60 tháng
(2020-12-24) |
5.77 | 50.50% | 129,894,480 | -86,200 | -2.5 |
8.57
26.93
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
17.90
|
9,709 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 | |
23/04/2024 |
18
|
13,174 | 18 | 18.10 | 17.80 | 0 | 0 | 0 | |
22/04/2024 |
18
|
17,578 | 18.30 | 18.30 | 18 | 0 | 0 | 0 | |
19/04/2024 |
18.50
|
12,773 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
17/04/2024 |
18.60
|
19,641 | 18.40 | 19 | 18.20 | 0 | 0 | 0 | |
16/04/2024 |
19
|
22,367 | 18.50 | 19 | 18.20 | 0 | 0 | 0 | |
15/04/2024 |
18.30
|
36,517 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 | |
12/04/2024 |
18.90
|
11,511 | 19 | 19.10 | 18.60 | 100 | 0 | 0.0 | |
11/04/2024 |
18.70
|
4,830 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 | |
10/04/2024 |
18.90
|
2,805 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
09/04/2024 |
18.80
|
14,000 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 | |
08/04/2024 |
18.70
|
21,222 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 | |
05/04/2024 |
19
|
24,479 | 19 | 19.10 | 18.80 | 0 | 0 | 0 | |
04/04/2024 |
19
|
20,429 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
03/04/2024 |
19
|
6,511 | 19.10 | 19.50 | 19 | 0 | 0 | 0 | |
02/04/2024 |
19.10
|
30,083 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 | |
01/04/2024 |
19
|
21,167 | 19.20 | 19.30 | 19 | 0 | 0 | 0 | |
29/03/2024 |
19.40
|
11,901 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 | |
28/03/2024 |
19.40
|
12,384 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 | |
27/03/2024 |
19.40
|
20,029 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 | |
26/03/2024 |
19.60
|
13,696 | 19.50 | 19.60 | 19.30 | 0 | 0 | 0 | |
25/03/2024 |
19.40
|
11,311 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 | |
22/03/2024 |
19.60
|
27,840 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 | |
21/03/2024 |
19.50
|
16,604 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 | |
20/03/2024 |
19.60
|
17,404 | 19 | 19.60 | 19 | 0 | 0 | 0 | |
19/03/2024 |
19.40
|
4,900 | 19.40 | 19.70 | 19.40 | 0 | 0 | 0 | |
18/03/2024 |
19.50
|
30,255 | 19.60 | 19.60 | 19.10 | 3,500 | 0 | 0.1 | |
15/03/2024 |
19.60
|
13,488 | 19.70 | 19.80 | 19.50 | 8,400 | 0 | 0.2 | |
14/03/2024 |
19.60
|
10,006 | 19.50 | 19.80 | 19.40 | 2,000 | 0 | 0.0 | |
13/03/2024 |
19.60
|
16,308 | 19.40 | 19.60 | 19.20 | 1,700 | 0 | 0.0 | |
12/03/2024 |
19.50
|
13,510 | 19.60 | 19.60 | 19.30 | 900 | 0 | 0.0 | |
11/03/2024 |
19.60
|
68,075 | 20.10 | 20.20 | 19.30 | 0 | 0 | 0 | |
08/03/2024 |
20.30
|
24,046 | 20.50 | 20.50 | 20 | 0 | 1,200 | -0.0 | |
07/03/2024 |
20.40
|
60,422 | 20.50 | 20.60 | 20.30 | 0 | 7,100 | -0.1 | |
06/03/2024 |
20.40
|
48,196 | 20.80 | 20.90 | 20.40 | 200 | 7,700 | -0.2 | |
05/03/2024 |
20.70
|
35,201 | 20.80 | 20.80 | 20.60 | 0 | 15,300 | -0.3 | |
04/03/2024 |
20.90
|
32,656 | 20.70 | 21.80 | 20.70 | 14,900 | 0 | 0.3 | |
01/03/2024 |
20.90
|
30,837 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 | |
29/02/2024 |
20.70
|
28,029 | 21 | 21 | 20.60 | 0 | 0 | 0 | |
28/02/2024 |
20.60
|
50,900 | 21 | 21.10 | 20.60 | 0 | 32,500 | -0.7 | |
27/02/2024 |
21
|
70,776 | 21.50 | 21.70 | 20.80 | 0 | 37,000 | -0.8 | |
26/02/2024 |
21.70
|
76,886 | 21.50 | 22 | 20.70 | 0 | 42,800 | -0.9 | |
23/02/2024 |
21.80
|
186,696 | 22.80 | 22.90 | 21.50 | 0 | 11,600 | -0.3 | |
22/02/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
22/02/2024 |
22.70
|
171,522 | 21.80 | 24.50 | 21.80 | 200 | 27,100 | -0.6 | |
21/02/2024 |
21.29
|
185,753 | 21.64 | 21.71 | 20.71 | 1,000 | 13,000 | -0.4 | |
20/02/2024 |
21.50
|
160,019 | 21.79 | 22 | 21.43 | 0 | 11,300 | -0.3 | |
19/02/2024 |
21.64
|
337,373 | 19.64 | 21.79 | 19.64 | 3,000 | 114,000 | -3.3 | |
16/02/2024 |
20
|
36,245 | 20 | 20 | 19.79 | 0 | 1,200 | -0.0 | |
15/02/2024 |
19.86
|
72,177 | 19.64 | 20.14 | 19.64 | 0 | 1,800 | -0.1 | |
07/02/2024 |
19.93
|
54,055 | 19.50 | 19.93 | 19.07 | 3,800 | 0 | 0.1 | |
06/02/2024 |
19.43
|
26,250 | 19.50 | 19.64 | 19.29 | 3,000 | 0 | 0.1 | |
05/02/2024 |
19.21
|
32,540 | 19.36 | 19.43 | 19.07 | 5,600 | 0 | 0.2 | |
02/02/2024 |
19.29
|
8,115 | 19.07 | 19.64 | 19 | 400 | 0 | 0.0 | |
01/02/2024 |
19.07
|
5,796 | 19.64 | 19.79 | 18.93 | 0 | 0 | 0 | |
31/01/2024 |
19.14
|
8,918 | 18.64 | 19.50 | 18.64 | 0 | 0 | 0 | |
30/01/2024 |
19.29
|
210 | 19.43 | 19.43 | 19.29 | 0 | 0 | 0 | |
29/01/2024 |
19.29
|
17,193 | 19.36 | 19.36 | 18.93 | 200 | 0 | 0.0 | |
26/01/2024 |
19.29
|
4,110 | 19.29 | 19.43 | 19.29 | 0 | 0 | 0 | |
25/01/2024 |
18.93
|
22,331 | 19.21 | 19.64 | 18.93 | 0 | 0 | 0 | |
24/01/2024 |
19.07
|
39,879 | 18.86 | 19.07 | 18.57 | 0 | 0 | 0 | |
23/01/2024 |
18.71
|
1,326 | 18.79 | 19 | 18.71 | 0 | 0 | 0 | |
22/01/2024 |
18.93
|
5,703 | 18.71 | 18.93 | 18.71 | 0 | 0 | 0 | |
19/01/2024 |
18.93
|
14,207 | 19 | 19 | 18.57 | 0 | 0 | 0 | |
18/01/2024 |
18.93
|
3,777 | 19.14 | 19.14 | 18.71 | 0 | 0 | 0 | |
17/01/2024 |
19.07
|
803 | 19.50 | 19.50 | 19.07 | 100 | 0 | 0.0 | |
16/01/2024 |
18.86
|
13,760 | 18 | 19.07 | 18 | 200 | 0 | 0.0 | |
15/01/2024 |
18.93
|
7,213 | 19.29 | 19.29 | 18.79 | 0 | 0 | 0 | |
12/01/2024 |
19.14
|
3,419 | 19.86 | 19.86 | 18.93 | 0 | 0 | 0 | |
11/01/2024 |
19.14
|
25,466 | 19.29 | 19.36 | 19.14 | 0 | 0 | 0 | |
10/01/2024 |
19.07
|
9,900 | 18.79 | 19.14 | 18.79 | 0 | 0 | 0 | |
09/01/2024 |
18.93
|
24,647 | 18.93 | 19.50 | 18.93 | 0 | 0 | 0 | |
08/01/2024 |
19.07
|
21,510 | 19.07 | 19.29 | 18.71 | 0 | 0 | 0 | |
05/01/2024 |
19.07
|
17,950 | 18.71 | 19.07 | 18.71 | 2,000 | 0 | 0.1 | |
04/01/2024 |
19.07
|
71,241 | 19.14 | 19.43 | 18.57 | 100 | 0 | 0.0 | |
03/01/2024 |
19.14
|
85,498 | 18.79 | 19.29 | 18.57 | 400 | 0 | 0.0 | |
02/01/2024 |
18.79
|
7,967 | 18.71 | 19.29 | 18.71 | 100 | 0 | 0.0 | |
29/12/2023 |
18.71
|
19,367 | 19.14 | 19.14 | 18.50 | 300 | 0 | 0.0 | |
28/12/2023 |
19.14
|
7,529 | 19.57 | 19.57 | 19.07 | 0 | 0 | 0 | |
27/12/2023 |
19.43
|
87,927 | 19.29 | 20.57 | 19.14 | 20,500 | 20,000 | -0.0 | |
26/12/2023 |
19.43
|
41,759 | 19.43 | 20.64 | 19.43 | 0 | 0 | 0 | |
25/12/2023 |
19.50
|
42,145 | 19.29 | 20.64 | 19.29 | 0 | 0 | 0 | |
22/12/2023 |
19.79
|
53,565 | 19.29 | 20.64 | 19.29 | 0 | 0 | 0 | |
21/12/2023 |
20.07
|
50,858 | 16.50 | 20.71 | 16.50 | 0 | 7,000 | -0.2 | |
20/12/2023 |
18.50
|
152,962 | 17.14 | 18.50 | 17.14 | 200 | 0 | 0.0 | |
19/12/2023 |
17.36
|
23,000 | 17.14 | 17.36 | 15.14 | 0 | 0 | 0 | |
18/12/2023 |
17.71
|
6,301 | 17.79 | 17.79 | 17.71 | 0 | 0 | 0 | |
15/12/2023 |
18
|
16,211 | 17.79 | 18 | 17.50 | 200 | 0 | 0.0 | |
14/12/2023 |
17.64
|
2,312 | 18.14 | 18.14 | 17.64 | 100 | 0 | 0.0 | |
13/12/2023 |
17.86
|
19,200 | 17.86 | 18.21 | 17.57 | 1,100 | 0 | 0.0 | |
12/12/2023 |
18.07
|
9,228 | 17.86 | 18.07 | 17.86 | 3,200 | 0 | 0.1 | |
11/12/2023 |
17.86
|
10,004 | 18 | 18 | 17.64 | 200 | 0 | 0.0 | |
08/12/2023 |
17.93
|
10,223 | 18.07 | 18.07 | 17.79 | 900 | 0 | 0.0 | |
07/12/2023 |
18.14
|
2,913 | 18.21 | 18.21 | 17.86 | 1,000 | 0 | 0.0 | |
06/12/2023 |
17.86
|
3,903 | 17.93 | 18.07 | 17.86 | 1,500 | 0 | 0.0 | |
05/12/2023 |
18.07
|
517 | 18.43 | 18.43 | 17.64 | 200 | 0 | 0.0 | |
04/12/2023 |
17.71
|
4,342 | 18.14 | 18.14 | 17.57 | 2,000 | 0 | 0.1 | |
01/12/2023 |
17.86
|
401 | 18.21 | 18.21 | 17.50 | 300 | 0 | 0.0 | |
30/11/2023 |
17.86
|
18,910 | 18.07 | 18.43 | 17.79 | 600 | 0 | 0.0 | |
29/11/2023 |
18.21
|
19,316 | 17.50 | 18.21 | 17.36 | 200 | 0 | 0.0 | |
28/11/2023 |
17.29
|
1,400 | 17.29 | 17.36 | 17.29 | 0 | 0 | 0 |