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) |
0.55 | 2.64% | 17,580,700 | 737,508 | 17.2 |
20.66
23.13
21.30
|
2 tháng
(2024-07-22) |
-1.08 | -4.84% | 36,291,100 | 680,280 | 15.2 |
20.05
23.13
21.30
|
3 tháng
(2024-06-20) |
-2.67 | -11.13% | 73,139,200 | 9,658,235 | 270.9 |
20.05
26.58
21.30
|
6 tháng
(2024-03-22) |
-0.01 | -0.05% | 107,281,100 | 7,376,502 | 222.5 |
18.51
26.58
21.30
|
12 tháng
(2023-09-25) |
2.32 | 12.24% | 144,339,300 | 3,173,243 | 134.2 |
16.14
26.58
21.30
|
24 tháng
(2022-09-29) |
-0.89 | -4.02% | 184,973,500 | 9,427,317 | 322.9 |
14.70
26.58
21.30
|
36 tháng
(2021-10-04) |
1.98 | 10.24% | 336,190,400 | 23,210,412 | 947.4 |
14.70
33.37
21.30
|
60 tháng
(2021-01-08) |
5.48 | 34.67% | 412,749,600 | 25,032,812 | 1,019.6 |
11.34
33.37
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
19.87
|
421,700 | 19.17 | 19.87 | 19.17 | 55,400 | 12,700 | 0.9 | |
23/04/2024 |
19.21
|
209,700 | 19.49 | 19.54 | 19.12 | 64,600 | 27,600 | 0.8 | |
22/04/2024 |
19.49
|
321,600 | 19.21 | 19.59 | 19.12 | 6,800 | 31,800 | -0.5 | |
19/04/2024 |
19.21
|
574,500 | 19.21 | 19.40 | 18.65 | 107,700 | 121,600 | -0.3 | |
17/04/2024 |
19.40
|
293,600 | 19.45 | 20.01 | 19.35 | 16,600 | 16,400 | 0.0 | |
16/04/2024 |
19.35
|
854,800 | 19.54 | 19.54 | 18.84 | 244,200 | 21,600 | 4.6 | |
15/04/2024 |
19.21
|
459,800 | 20.47 | 20.52 | 19.21 | 13,600 | 14,400 | -0.0 | |
12/04/2024 |
20.42
|
139,300 | 20.56 | 20.56 | 20.42 | 0 | 43,900 | -1.0 | |
11/04/2024 |
20.56
|
154,800 | 20.47 | 20.61 | 20.33 | 2,600 | 300 | 0.1 | |
10/04/2024 |
20.52
|
194,900 | 20.56 | 20.70 | 20.38 | 5,000 | 0 | 0.1 | |
09/04/2024 |
20.52
|
354,600 | 20.42 | 20.52 | 20.19 | 67,700 | 3,100 | 1.4 | |
08/04/2024 |
20.42
|
169,000 | 20.47 | 20.61 | 20.24 | 6,000 | 22,000 | -0.4 | |
05/04/2024 |
20.52
|
221,200 | 20.33 | 20.89 | 20.24 | 7,900 | 58,600 | -1.1 | |
04/04/2024 |
20.42
|
797,800 | 20.89 | 20.94 | 19.59 | 12,400 | 105,600 | -2.1 | |
03/04/2024 |
21.03
|
332,200 | 21.17 | 21.26 | 20.98 | 8,700 | 95,400 | -2.0 | |
02/04/2024 |
21.17
|
336,200 | 21.36 | 21.36 | 21.03 | 500 | 127,300 | -2.9 | |
01/04/2024 |
21.36
|
440,700 | 21.12 | 21.54 | 21.12 | 12,700 | 122,200 | -2.5 | |
29/03/2024 |
21.36
|
289,100 | 21.45 | 21.54 | 21.17 | 600 | 71,500 | -1.6 | |
28/03/2024 |
21.45
|
468,700 | 21.45 | 21.54 | 21.12 | 135,200 | 125,400 | 0.2 | |
27/03/2024 |
21.08
|
285,000 | 21.12 | 21.26 | 20.98 | 0 | 136,300 | -3.1 | |
26/03/2024 |
21.12
|
593,000 | 21.03 | 21.12 | 20.75 | 0 | 163,400 | -3.7 | |
25/03/2024 |
21.08
|
834,900 | 21.31 | 21.45 | 20.89 | 4,700 | 226,200 | -5.0 | |
22/03/2024 |
21.31
|
1,111,700 | 21.26 | 22.06 | 21.17 | 23,900 | 293,900 | -6.2 | |
21/03/2024 |
21.26
|
565,500 | 21.36 | 21.40 | 21.08 | 24,800 | 152,800 | -2.9 | |
20/03/2024 |
21.36
|
494,600 | 21.36 | 21.45 | 20.98 | 7,200 | 139,600 | -3.0 | |
19/03/2024 |
21.36
|
473,200 | 21.36 | 21.50 | 21.22 | 4,900 | 106,300 | -2.3 | |
18/03/2024 |
21.36
|
1,781,700 | 21.36 | 22.20 | 20.56 | 51,500 | 795,600 | -17.0 | |
15/03/2024 |
21.36
|
1,251,700 | 20.47 | 21.45 | 20.38 | 48,800 | 314,100 | -6.0 | |
14/03/2024 |
20.47
|
587,400 | 20.75 | 20.84 | 20.42 | 10,900 | 138,200 | -2.8 | |
13/03/2024 |
20.75
|
554,400 | 20.10 | 20.75 | 20.05 | 48,900 | 114,200 | -1.5 | |
12/03/2024 |
20.10
|
403,200 | 19.87 | 20.33 | 19.68 | 62,100 | 32,700 | 0.6 | |
11/03/2024 |
19.87
|
548,900 | 20.14 | 20.33 | 19.82 | 14,200 | 133,700 | -2.6 | |
08/03/2024 |
20.14
|
731,200 | 20.94 | 20.94 | 20.14 | 30,700 | 213,200 | -4.0 | |
07/03/2024 |
20.94
|
451,900 | 21.17 | 21.17 | 20.70 | 16,400 | 159,850 | -3.2 | |
06/03/2024 |
21.17
|
863,500 | 20.38 | 21.45 | 20.24 | 180,200 | 74,300 | 2.3 | |
05/03/2024 |
20.38
|
450,000 | 20.52 | 20.61 | 20.05 | 3,500 | 26,289 | -0.5 | |
04/03/2024 |
20.52
|
778,300 | 20.66 | 21.17 | 20.52 | 78,100 | 143,969 | -1.5 | |
01/03/2024 |
20.66
|
1,037,600 | 20.14 | 20.70 | 20.24 | 180,200 | 151,700 | 0.6 | |
29/02/2024 |
20.14
|
702,700 | 20.24 | 20.24 | 19.68 | 76,200 | 53,200 | 0.5 | |
28/02/2024 |
20.24
|
1,228,900 | 19.96 | 20.70 | 19.77 | 632,885 | 187,229 | 9.6 | |
27/02/2024 |
19.96
|
2,602,000 | 18.65 | 19.96 | 18.79 | 1,318,375 | 804,092 | 10.7 | |
26/02/2024 |
18.65
|
1,129,300 | 18.05 | 18.65 | 18.00 | 157,002 | 346,660 | -3.7 | |
23/02/2024 |
18.05
|
842,900 | 17.91 | 18.51 | 17.91 | 150,200 | 226,860 | -1.5 | |
22/02/2024 |
17.91
|
270,800 | 18.00 | 18.00 | 17.91 | 41,100 | 85,700 | -0.9 | |
21/02/2024 |
18.00
|
492,800 | 18.00 | 18.00 | 17.91 | 2,500 | 138,817 | -2.6 | |
20/02/2024 |
18.00
|
214,200 | 18.00 | 18.09 | 17.95 | 7,200 | 73,800 | -1.3 | |
19/02/2024 |
18.00
|
199,900 | 18.00 | 18.05 | 17.91 | 7,100 | 50,800 | -0.8 | |
16/02/2024 |
18.00
|
181,900 | 18.00 | 18.14 | 17.95 | 4,000 | 47,580 | -0.8 | |
15/02/2024 |
18.00
|
210,800 | 17.95 | 18.28 | 18.00 | 21,800 | 98,400 | -1.5 | |
07/02/2024 |
17.95
|
282,100 | 18.00 | 18.05 | 17.86 | 11,900 | 175,905 | -3.2 | |
06/02/2024 |
18.00
|
167,600 | 18.14 | 18.14 | 17.95 | 42,700 | 104,600 | -1.2 | |
05/02/2024 |
18.14
|
216,000 | 18.23 | 18.42 | 18.09 | 7,500 | 101,400 | -1.8 | |
02/02/2024 |
18.23
|
297,200 | 18.00 | 18.28 | 18.00 | 237,130 | 292,000 | -1.1 | |
01/02/2024 |
18.00
|
187,200 | 17.95 | 18.00 | 17.86 | 72,900 | 101,000 | -0.5 | |
31/01/2024 |
17.95
|
320,000 | 17.91 | 18.05 | 17.81 | 38,100 | 99,300 | -1.2 | |
30/01/2024 |
17.91
|
169,800 | 17.95 | 18.00 | 17.81 | 4,100 | 53,100 | -0.9 | |
29/01/2024 |
17.95
|
182,700 | 17.95 | 18.28 | 17.95 | 16,500 | 106,700 | -1.7 | |
26/01/2024 |
17.95
|
390,200 | 18.37 | 18.37 | 17.81 | 5,000 | 260,200 | -4.9 | |
25/01/2024 |
18.37
|
62,500 | 18.42 | 18.42 | 18.19 | 1,800 | 4,200 | -0.0 | |
24/01/2024 |
18.42
|
123,400 | 18.47 | 18.51 | 18.28 | 35,700 | 12,900 | 0.4 | |
23/01/2024 |
18.47
|
99,300 | 18.42 | 18.61 | 18.37 | 9,800 | 11,200 | -0.0 | |
22/01/2024 |
18.42
|
117,400 | 18.33 | 18.42 | 18.28 | 2,500 | 6,600 | -0.1 | |
19/01/2024 |
18.33
|
89,100 | 18.33 | 18.37 | 18.19 | 33,200 | 0 | 0.7 | |
18/01/2024 |
18.33
|
52,600 | 18.33 | 18.37 | 18.23 | 15,700 | 2,600 | 0.3 | |
17/01/2024 |
18.33
|
53,600 | 18.42 | 18.42 | 18.23 | 4,000 | 0 | 0.1 | |
16/01/2024 |
18.42
|
135,400 | 18.05 | 18.47 | 17.95 | 25,500 | 6,300 | 0.4 | |
15/01/2024 |
18.05
|
82,900 | 18.05 | 18.51 | 18.05 | 9,400 | 14,800 | -0.1 | |
12/01/2024 |
18.05
|
251,200 | 18.28 | 18.33 | 17.95 | 7,900 | 5,400 | 0.0 | |
11/01/2024 |
18.28
|
84,300 | 18.23 | 18.33 | 18.14 | 700 | 0 | 0.0 | |
10/01/2024 |
18.23
|
246,700 | 18.70 | 18.70 | 18.00 | 13,500 | 4,000 | 0.2 | |
09/01/2024 |
18.70
|
299,900 | 18.75 | 18.75 | 18.42 | 132,600 | 5,700 | 2.5 | |
08/01/2024 |
18.75
|
482,500 | 18.65 | 18.93 | 18.65 | 20,700 | 8,700 | 0.2 | |
05/01/2024 |
18.65
|
516,200 | 18.09 | 18.84 | 18.09 | 132,500 | 8,300 | 2.4 | |
04/01/2024 |
18.09
|
329,100 | 18.00 | 18.42 | 18.00 | 124,500 | 900 | 2.4 | |
03/01/2024 |
18.00
|
206,400 | 17.81 | 18.00 | 17.67 | 18,500 | 5,300 | 0.3 | |
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
02/01/2024 |
17.81
|
307,100 | 17.39 | 18.09 | 17.72 | 42,200 | 3,400 | 0.7 | |
29/12/2023 |
17.40
|
382,700 | 17.44 | 17.56 | 17.31 | 5,300 | 22,400 | -0.4 | |
28/12/2023 |
17.44
|
331,100 | 17.40 | 17.84 | 17.36 | 16,400 | 2,000 | 0.3 | |
27/12/2023 |
17.40
|
419,200 | 16.58 | 17.40 | 16.71 | 36,100 | 50,700 | -0.3 | |
26/12/2023 |
16.58
|
289,800 | 16.58 | 16.79 | 16.58 | 7,700 | 159,100 | -3.1 | |
25/12/2023 |
16.58
|
324,100 | 16.63 | 16.87 | 16.42 | 26,100 | 234,400 | -4.3 | |
22/12/2023 |
16.63
|
320,400 | 16.54 | 16.67 | 16.38 | 2,500 | 211,600 | -4.3 | |
21/12/2023 |
16.54
|
243,400 | 16.83 | 16.83 | 16.54 | 3,400 | 212,800 | -4.3 | |
20/12/2023 |
16.83
|
345,900 | 16.50 | 16.99 | 16.50 | 4,300 | 204,900 | -4.1 | |
19/12/2023 |
16.50
|
270,600 | 16.54 | 16.63 | 16.34 | 36,300 | 212,000 | -3.6 | |
18/12/2023 |
16.54
|
294,300 | 16.91 | 16.91 | 16.54 | 2,100 | 148,700 | -3.0 | |
15/12/2023 |
16.91
|
457,200 | 16.95 | 17.03 | 16.58 | 22,800 | 169,800 | -3.0 | |
14/12/2023 |
16.95
|
440,900 | 17.27 | 17.60 | 16.87 | 16,600 | 200,400 | -3.9 | |
13/12/2023 |
17.27
|
396,400 | 17.31 | 17.52 | 17.19 | 10,500 | 158,600 | -3.2 | |
12/12/2023 |
17.31
|
198,600 | 17.31 | 17.64 | 17.19 | 6,100 | 105,600 | -2.1 | |
11/12/2023 |
17.31
|
168,500 | 17.64 | 17.80 | 17.31 | 4,600 | 5,800 | -0.0 | |
08/12/2023 |
17.64
|
158,000 | 17.84 | 18.13 | 17.60 | 5,400 | 43,800 | -0.8 | |
07/12/2023 |
17.84
|
594,500 | 17.11 | 18.29 | 17.11 | 600 | 4,800 | -0.1 | |
06/12/2023 |
17.11
|
136,900 | 17.07 | 17.23 | 16.95 | 3,800 | 0 | 0.1 | |
05/12/2023 |
17.07
|
129,700 | 17.11 | 17.27 | 17.03 | 2,000 | 3,200 | -0.0 | |
04/12/2023 |
17.11
|
199,000 | 16.83 | 17.19 | 16.87 | 21,700 | 0 | 0.5 | |
01/12/2023 |
16.83
|
70,300 | 16.75 | 16.87 | 16.75 | 10,700 | 1,500 | 0.2 | |
30/11/2023 |
16.75
|
121,800 | 16.91 | 17.03 | 16.75 | 10,200 | 41,000 | -0.6 | |
29/11/2023 |
16.91
|
118,100 | 16.87 | 16.95 | 16.75 | 10,000 | 84,900 | -1.6 | |
28/11/2023 |
16.87
|
43,700 | 16.87 | 16.95 | 16.71 | 0 | 1,800 | -0.0 |