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) |
0.30 | 0.85% | 15,696,400 | 17,400 | 0.5 |
34.60
37.40
35.80
|
2 tháng
(2024-07-22) |
1.61 | 4.71% | 40,013,200 | -222,830 | -8.7 |
31
37.40
35.80
|
3 tháng
(2024-06-20) |
-0.01 | -0.03% | 65,271,400 | -82,722 | -5.3 |
31
40.76
35.80
|
6 tháng
(2024-03-22) |
9.90 | 38.20% | 134,286,700 | 237,894 | 0.3 |
22
40.76
35.80
|
12 tháng
(2023-09-25) |
15.90 | 79.86% | 271,004,300 | 301,357 | 0.3 |
15.52
40.76
35.80
|
24 tháng
(2022-09-29) |
21.69 | 153.67% | 445,363,836 | 297,701 | 0.3 |
5.45
40.76
35.80
|
36 tháng
(2021-10-04) |
9.60 | 36.64% | 553,560,921 | 304,451 | -1.5 |
5.45
40.76
35.80
|
60 tháng
(2019-10-15) |
30.70 | 602.24% | 664,186,958 | -239,326 | -6.3 |
4.12
40.76
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
20.29
|
811,200 | 20.48 | 20.86 | 20.10 | 0 | 0 | 0 | |
24/11/2023 |
20.48
|
1,658,100 | 19.62 | 20.48 | 17.81 | 7,000 | 0 | 0.1 | |
23/11/2023 |
19.62
|
2,148,800 | 21.71 | 21.90 | 19.62 | 0 | 21 | -0.0 | |
22/11/2023 |
21.71
|
1,331,600 | 21.62 | 21.71 | 21.24 | 4,000 | 20 | 0.1 | |
21/11/2023 |
21.62
|
1,972,200 | 20.95 | 22.29 | 20.95 | 0 | 140 | -0.0 | |
20/11/2023 |
20.95
|
1,099,100 | 20.48 | 20.95 | 19.24 | 0 | 100 | -0.0 | |
17/11/2023 |
20.48
|
2,036,500 | 20.95 | 21.33 | 20.19 | 0 | 2,000 | -0.0 | |
16/11/2023 |
20.95
|
1,161,400 | 20.38 | 20.95 | 20 | 0 | 0 | 0 | |
15/11/2023 |
20.38
|
1,550,000 | 20.76 | 22.10 | 20.19 | 0 | 66,803 | -1.5 | |
14/11/2023 |
20.76
|
1,014,600 | 20.76 | 21.24 | 20.19 | 0 | 42,500 | -0.9 | |
13/11/2023 |
20.76
|
1,767,400 | 20 | 21.43 | 20 | 100 | 12,200 | -0.3 | |
10/11/2023 |
20
|
1,644,000 | 20.10 | 20.76 | 19.71 | 0 | 5,100 | -0.1 | |
09/11/2023 |
20.10
|
2,037,100 | 19.52 | 20.95 | 19.52 | 51,700 | 23,700 | 0.6 | |
08/11/2023 |
19.52
|
1,820,600 | 17.81 | 19.52 | 17.52 | 70,300 | 14,000 | 1.1 | |
07/11/2023 |
17.81
|
1,102,400 | 18 | 18.29 | 17.62 | 12,800 | 0 | 0 | |
06/11/2023 |
18
|
1,203,000 | 17.52 | 18 | 17.52 | 14,000 | 50 | 0.3 | |
03/11/2023 |
17.52
|
1,513,600 | 17.43 | 17.62 | 16.67 | 13,500 | 4,800 | 0.2 | |
02/11/2023 |
17.43
|
1,213,700 | 16.10 | 17.52 | 16.29 | 50 | 7,700 | -0.1 | |
01/11/2023 |
16.10
|
647,900 | 15.52 | 16.10 | 15.24 | 500 | 0 | 0.0 | |
31/10/2023 |
15.52
|
1,040,500 | 15.71 | 16.10 | 15.24 | 4,800 | 0 | 0.1 | |
30/10/2023 |
15.71
|
723,900 | 16.38 | 16.95 | 15.71 | 7,700 | 0 | 0.1 | |
27/10/2023 |
16.38
|
849,700 | 15.52 | 16.48 | 14.86 | 0 | 0 | 0 | |
26/10/2023 |
15.52
|
2,003,400 | 17.24 | 17.24 | 15.52 | 0 | 0 | 0 | |
25/10/2023 |
17.24
|
1,064,900 | 17.52 | 18.19 | 17.14 | 0 | 0 | 0 | |
24/10/2023 |
17.52
|
717,100 | 17.05 | 17.52 | 16.67 | 0 | 0 | 0 | |
23/10/2023 |
17.05
|
839,000 | 17.24 | 17.43 | 16.48 | 0 | 0 | 0 | |
20/10/2023 |
17.24
|
1,075,500 | 16.29 | 17.33 | 16.19 | 0 | 0 | 0 | |
19/10/2023 |
16.29
|
836,300 | 16.38 | 17.05 | 16.19 | 0 | 100 | -0.0 | |
18/10/2023 |
16.38
|
1,918,800 | 17.81 | 18.10 | 16.10 | 200 | 0 | 0.0 | |
17/10/2023 |
17.81
|
1,032,300 | 19.33 | 19.62 | 17.71 | 0 | 0 | 0 | |
16/10/2023 |
19.33
|
1,286,400 | 19.71 | 20.38 | 19.05 | 0 | 8,000 | -0.2 | |
13/10/2023 |
19.71
|
1,242,600 | 19.24 | 19.71 | 18.57 | 6,400 | 0 | 0.1 | |
12/10/2023 |
19.24
|
1,115,400 | 19.14 | 19.43 | 18.57 | 4,000 | 4,000 | -0.0 | |
11/10/2023 |
19.14
|
988,500 | 18.57 | 19.14 | 18.29 | 6,300 | 0 | 0.1 | |
10/10/2023 |
18.57
|
1,425,700 | 18.76 | 19.33 | 18.57 | 0 | 0 | 0 | |
09/10/2023 |
18.76
|
1,322,500 | 17.62 | 18.76 | 17.43 | 0 | 0 | 0 | |
06/10/2023 |
17.62
|
917,600 | 17.05 | 17.62 | 16.57 | 100 | 0 | 0.0 | |
05/10/2023 |
17.05
|
885,300 | 17.14 | 17.71 | 16.95 | 1,900 | 0 | 0.0 | |
04/10/2023 |
17.14
|
1,245,200 | 16.95 | 17.81 | 16 | 0 | 0 | 0 | |
03/10/2023 |
16.95
|
1,823,000 | 18.76 | 18.76 | 16.95 | 0 | 0 | 0 | |
02/10/2023 |
18.76
|
806,400 | 18.76 | 19.43 | 18.48 | 6,900 | 0 | 0.1 | |
29/09/2023 |
18.76
|
984,100 | 19.24 | 19.81 | 18.76 | 0 | 0 | 0 | |
28/09/2023 |
19.24
|
1,253,900 | 18.76 | 19.71 | 18.19 | 0 | 0 | 0 | |
27/09/2023 |
18.76
|
1,229,700 | 18 | 18.76 | 17.05 | 0 | 0 | 0 | |
26/09/2023 |
18
|
2,088,500 | 19.90 | 19.90 | 18 | 0 | 0 | 0 | |
25/09/2023 |
19.90
|
1,029,600 | 22.10 | 22.10 | 19.90 | 0 | 0 | 0 | |
22/09/2023 |
22.10
|
2,244,000 | 21.81 | 22.76 | 20 | 0 | 0 | 0 | |
21/09/2023 |
21.81
|
1,806,800 | 21.14 | 23.14 | 20.95 | 0 | 100 | -0.0 | |
20/09/2023 |
21.14
|
797,400 | 21.24 | 21.62 | 20.86 | 0 | 0 | 0 | |
19/09/2023 |
21.24
|
1,207,000 | 19.62 | 21.24 | 19.14 | 0 | 1,240 | 0 | |
18/09/2023 |
19.62
|
1,322,400 | 19.43 | 20.48 | 19.14 | 0 | 0 | 0 | |
15/09/2023 |
19.43
|
685,400 | 19.05 | 19.81 | 18.86 | 0 | 5,093 | 0 | |
14/09/2023 |
19.05
|
981,300 | 19.62 | 19.62 | 18.76 | 0 | 3,000 | -0.1 | |
13/09/2023 |
19.62
|
1,683,700 | 18.38 | 20.19 | 18.38 | 0 | 101 | -0.0 | |
12/09/2023 |
18.38
|
1,001,900 | 17.33 | 18.38 | 17.33 | 5,000 | 0 | 0.1 | |
11/09/2023 |
17.33
|
1,231,100 | 18.10 | 18.57 | 17.33 | 0 | 0 | 0 | |
08/09/2023 |
18.10
|
1,407,000 | 17.62 | 18.48 | 17.43 | 0 | 1,000 | -0.0 | |
07/09/2023 |
17.62
|
1,148,600 | 17.62 | 18.29 | 17.62 | 0 | 0 | 0 | |
06/09/2023 |
17.62
|
1,683,000 | 16.10 | 17.62 | 15.90 | 0 | 200 | -0.0 | |
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
05/09/2023 |
16.10
|
677,800 | 15.50 | 17.05 | 15.90 | 0 | 200 | -0.0 | |
31/08/2023 |
15.50
|
979,800 | 15.32 | 16.02 | 15.41 | 0 | 100 | -0.0 | |
30/08/2023 |
15.32
|
553,100 | 14.98 | 15.32 | 14.98 | 0 | 0 | 0 | |
29/08/2023 |
14.98
|
449,000 | 15.15 | 15.32 | 14.89 | 0 | 0 | 0 | |
28/08/2023 |
15.15
|
761,700 | 14.63 | 15.15 | 14.63 | 2,200 | 0 | 0.0 | |
25/08/2023 |
14.63
|
499,900 | 14.81 | 14.98 | 14.55 | 600 | 0 | 0 | |
24/08/2023 |
14.81
|
505,900 | 14.37 | 14.81 | 14.37 | 0 | 0 | 0 | |
23/08/2023 |
14.37
|
601,700 | 14.37 | 14.81 | 13.85 | 0 | 0 | 0 | |
22/08/2023 |
14.37
|
843,000 | 14.37 | 14.55 | 13.25 | 80 | 0 | 0.0 | |
21/08/2023 |
14.37
|
620,500 | 14.72 | 14.89 | 14.11 | 4 | 0 | 0.0 | |
18/08/2023 |
14.72
|
1,509,500 | 16.28 | 16.28 | 14.72 | 30 | 0 | 0.0 | |
17/08/2023 |
16.28
|
975,400 | 16.54 | 16.88 | 16.28 | 0 | 0 | 0 | |
16/08/2023 |
16.54
|
501,100 | 16.80 | 16.80 | 16.36 | 0 | 0 | 0 | |
15/08/2023 |
16.80
|
945,700 | 16.88 | 17.06 | 16.36 | 0 | 0 | 0 | |
14/08/2023 |
16.88
|
1,303,800 | 16.54 | 17.32 | 16.62 | 0 | 5,060 | -0.1 | |
11/08/2023 |
16.54
|
1,128,700 | 15.93 | 16.71 | 15.50 | 0 | 11,500 | -0.2 | |
10/08/2023 |
15.93
|
609,400 | 16.19 | 16.45 | 15.84 | 5,000 | 3,000 | 0.0 | |
09/08/2023 |
16.19
|
1,081,100 | 15.84 | 16.28 | 15.67 | 0 | 0 | 0 | |
08/08/2023 |
15.84
|
660,100 | 15.84 | 16.10 | 15.76 | 0 | 0 | 0 | |
07/08/2023 |
15.84
|
448,100 | 15.76 | 16.02 | 15.67 | 0 | 0 | 0 | |
04/08/2023 |
15.76
|
476,000 | 15.41 | 15.76 | 15.32 | 0 | 0 | 0 | |
03/08/2023 |
15.41
|
802,100 | 15.76 | 15.84 | 15.15 | 50 | 0 | 0.0 | |
02/08/2023 |
15.76
|
458,800 | 15.58 | 15.84 | 15.41 | 0 | 0 | 0 | |
01/08/2023 |
15.58
|
491,400 | 15.93 | 16.10 | 14.72 | 50 | 0 | 0.0 | |
31/07/2023 |
15.93
|
1,342,100 | 16.45 | 16.54 | 15.76 | 9,550 | 300 | 0.2 | |
28/07/2023 |
16.45
|
581,000 | 16.45 | 16.71 | 16.36 | 0 | 0 | 0 | |
27/07/2023 |
16.45
|
748,200 | 16.62 | 16.71 | 16.19 | 5,000 | 0 | 0.1 | |
26/07/2023 |
16.62
|
778,900 | 16.54 | 16.88 | 16.45 | 0 | 0 | 0 | |
25/07/2023 |
16.54
|
719,100 | 16.71 | 17.06 | 16.54 | 0 | 0 | 0 | |
24/07/2023 |
16.71
|
543,200 | 16.88 | 17.14 | 16.62 | 0 | 0 | 0 | |
21/07/2023 |
16.88
|
612,500 | 16.80 | 16.97 | 16.62 | 0 | 0 | 0 | |
20/07/2023 |
16.80
|
651,400 | 16.28 | 16.80 | 16.19 | 0 | 0 | 0 | |
19/07/2023 |
16.28
|
830,900 | 16.54 | 16.71 | 16.28 | 2,000 | 0 | 0.0 | |
18/07/2023 |
16.54
|
603,600 | 16.62 | 16.88 | 16.45 | 0 | 0 | 0 | |
17/07/2023 |
16.62
|
745,800 | 16.80 | 17.06 | 16.45 | 0 | 0 | 0 | |
14/07/2023 |
16.80
|
1,403,400 | 16.19 | 16.88 | 16.02 | 4,000 | 100 | 0.1 | |
13/07/2023 |
16.19
|
728,900 | 15.84 | 16.28 | 15.84 | 0 | 6,000 | -0.1 | |
12/07/2023 |
15.84
|
576,400 | 15.93 | 16.19 | 15.41 | 100 | 0 | 0.0 | |
11/07/2023 |
15.93
|
862,700 | 16.28 | 16.36 | 15.93 | 900 | 0 | 0.0 | |
10/07/2023 |
16.28
|
969,500 | 16.10 | 16.54 | 15.93 | 0 | 0 | 0 | |
07/07/2023 |
16.10
|
1,115,700 | 15.41 | 16.19 | 15.24 | 0 | 0 | 0 |