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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
87.43
|
2,499,800 | 85.34 | 87.89 | 83.71 | 612,600 | 43,499 | 54.8 | |
19/09/2022 |
85.34
|
4,324,400 | 88.52 | 89.34 | 85.34 | 466,035 | 58,331 | 38.3 | |
16/09/2022 |
88.52
|
5,746,900 | 90.88 | 92.15 | 88.52 | 2,148,625 | 2,181,263 | -3.2 | |
15/09/2022 |
90.88
|
3,483,800 | 92.15 | 93.42 | 90.88 | 415,900 | 392,600 | -2.9 | |
14/09/2022 |
92.15
|
3,084,500 | 92.88 | 92.88 | 89.88 | 63,700 | 92,200 | 25.8 | |
13/09/2022 |
92.88
|
3,865,700 | 91.97 | 93.51 | 91.43 | 759,036 | 7,601 | 25.8 | |
12/09/2022 |
91.97
|
4,096,400 | 89.43 | 92.88 | 89.43 | 808,300 | 206,530 | -13.7 | |
09/09/2022 |
89.43
|
2,588,000 | 87.89 | 89.43 | 86.16 | 214,200 | 353,100 | -13.7 | |
08/09/2022 |
87.89
|
3,562,000 | 85.62 | 88.79 | 85.89 | 513,500 | 38,700 | 46.0 | |
07/09/2022 |
85.62
|
4,562,200 | 91.34 | 91.43 | 85.62 | 113,000 | 242,300 | -12.2 | |
06/09/2022 |
91.34
|
3,950,500 | 91.97 | 93.97 | 91.25 | 228,200 | 239,500 | -1.1 | |
05/09/2022 |
91.97
|
2,608,700 | 90.34 | 93.06 | 90.43 | 58,200 | 25,600 | 3.3 | |
31/08/2022 |
90.34
|
2,385,800 | 90.88 | 91.61 | 89.52 | 47,000 | 233,500 | -18.6 | |
30/08/2022 |
90.88
|
5,403,100 | 88.34 | 92.43 | 89.52 | 190,300 | 447,008 | -25.7 | |
29/08/2022 |
88.34
|
5,009,000 | 87.61 | 88.70 | 85.53 | 145,700 | 707,300 | -54.6 | |
26/08/2022 |
87.61
|
2,228,800 | 89.34 | 89.43 | 87.43 | 41,300 | 21,500 | 1.9 | |
25/08/2022 |
89.34
|
4,431,300 | 86.16 | 90.43 | 86.25 | 113,300 | 225,000 | -11.0 | |
24/08/2022 |
86.16
|
3,905,400 | 83.16 | 87.16 | 82.98 | 73,700 | 803,300 | -69.2 | |
23/08/2022 |
83.16
|
2,513,100 | 83.80 | 83.80 | 81.71 | 19,300 | 197,400 | -16.3 | |
22/08/2022 |
83.80
|
1,290,800 | 84.80 | 85.16 | 83.62 | 32,900 | 8,300 | 2.3 | |
19/08/2022 |
84.80
|
1,792,400 | 85.62 | 87.07 | 84.53 | 55,900 | 16,100 | 3.7 | |
18/08/2022 |
85.62
|
4,051,000 | 84.71 | 87.70 | 84.80 | 119,900 | 635,099 | -48.6 | |
17/08/2022 |
84.71
|
1,918,700 | 84.98 | 85.80 | 83.80 | 16,200 | 104,300 | -8.2 | |
16/08/2022 |
84.98
|
2,092,500 | 84.53 | 86.25 | 84.44 | 184,000 | 465,400 | -26.3 | |
15/08/2022 |
84.53
|
1,552,300 | 83.16 | 85.80 | 83.53 | 119,800 | 315,700 | -18.2 | |
12/08/2022 |
83.16
|
1,833,800 | 82.62 | 84.07 | 81.26 | 9,100 | 208,900 | -18.3 | |
11/08/2022 |
82.62
|
2,311,000 | 84.89 | 85.98 | 82.17 | 83,800 | 152,500 | -6.3 | |
10/08/2022 |
84.89
|
1,586,200 | 86.43 | 87.16 | 84.89 | 59,000 | 10,400 | 4.5 | |
09/08/2022 |
86.43
|
3,358,200 | 83.07 | 88.07 | 83.71 | 118,200 | 42,600 | 7.2 | |
08/08/2022 |
83.07
|
2,455,100 | 81.62 | 84.44 | 81.26 | 211,300 | 533,500 | -29.5 | |
05/08/2022 |
81.62
|
1,440,100 | 82.44 | 82.44 | 81.35 | 212,500 | 252,500 | -3.6 | |
04/08/2022 |
82.44
|
2,890,700 | 80.80 | 83.71 | 80.53 | 182,800 | 78,860 | 9.4 | |
03/08/2022 |
80.80
|
2,012,100 | 80.53 | 82.17 | 78.81 | 44,600 | 67,600 | -2.0 | |
02/08/2022 |
80.53
|
1,898,400 | 82.62 | 83.35 | 80.17 | 68,400 | 138,600 | -6.2 | |
01/08/2022 |
82.62
|
4,464,400 | 81.08 | 82.62 | 75.90 | 151,100 | 612,500 | -42.0 | |
29/07/2022 |
81.08
|
6,404,300 | 87.16 | 87.16 | 81.08 | 57,200 | 761,700 | -62.9 | |
28/07/2022 |
87.16
|
2,861,500 | 87.16 | 88.70 | 86.80 | 211,800 | 142,300 | 6.7 | |
27/07/2022 |
87.16
|
927,700 | 86.89 | 88.07 | 85.89 | 83,900 | 71,300 | 1.2 | |
26/07/2022 |
86.89
|
1,388,100 | 87.61 | 89.43 | 86.52 | 51,400 | 451,200 | -38.3 | |
25/07/2022 |
87.61
|
1,538,400 | 89.16 | 89.16 | 86.71 | 286,100 | 145,900 | 13.5 | |
22/07/2022 |
89.16
|
1,744,700 | 91.25 | 92.06 | 88.88 | 9,700 | 33,600 | 2.4 | |
21/07/2022 |
91.25
|
1,852,900 | 90.79 | 92.43 | 89.88 | 370,500 | 28,200 | 34.4 | |
20/07/2022 |
90.79
|
3,151,200 | 88.52 | 92.88 | 90.79 | 606,500 | 486,100 | 12.0 | |
19/07/2022 |
88.52
|
2,419,100 | 84.44 | 89.34 | 83.98 | 95,100 | 308,200 | -20.8 | |
18/07/2022 |
84.44
|
1,785,800 | 86.98 | 88.43 | 83.62 | 21,400 | 189,400 | -15.6 | |
15/07/2022 |
86.98
|
1,555,700 | 88.07 | 88.98 | 86.98 | 154,300 | 132,100 | 2.1 | |
14/07/2022 |
88.07
|
1,467,400 | 88.07 | 89.88 | 86.52 | 55,600 | 12,000 | 4.2 | |
13/07/2022 |
88.07
|
1,515,500 | 90.79 | 92.15 | 87.16 | 2,100 | 356,200 | -34.3 | |
12/07/2022 |
90.79
|
1,973,400 | 86.34 | 90.79 | 85.34 | 216,100 | 45,200 | 17.1 | |
11/07/2022 |
86.34
|
1,850,100 | 88.98 | 91.15 | 85.34 | 116,500 | 18,200 | 9.3 | |
08/07/2022 |
88.98
|
3,017,500 | 89.34 | 92.97 | 87.16 | 212,900 | 19,100 | 9.3 | |
07/07/2022 |
89.34
|
1,776,200 | 83.53 | 89.34 | 81.98 | 114,300 | 900 | 11.2 | |
06/07/2022 |
83.53
|
2,148,800 | 89.79 | 89.79 | 83.53 | 481,200 | 443,000 | 3.5 | |
05/07/2022 |
89.79
|
3,099,300 | 96.42 | 96.42 | 89.79 | 346,900 | 433,000 | -8.5 | |
04/07/2022 |
96.42
|
1,791,900 | 101.69 | 104.23 | 96.42 | 17,900 | 156,200 | -15.2 | |
01/07/2022 |
101.69
|
1,790,000 | 105.77 | 105.77 | 100.05 | 57,900 | 191,100 | -14.9 | |
30/06/2022 |
105.77
|
832,500 | 108.04 | 109.58 | 105.77 | 12,200 | 135,900 | -14.4 | |
29/06/2022 |
108.04
|
1,408,800 | 107.77 | 109.58 | 104.41 | 3,100 | 163,300 | -19.0 | |
28/06/2022 |
107.77
|
1,880,900 | 108.95 | 111.58 | 107.13 | 13,200 | 551,300 | -63.9 | |
27/06/2022 |
108.95
|
1,615,600 | 111.31 | 114.85 | 108.95 | 18,800 | 657,600 | -77.4 | |
24/06/2022 |
111.31
|
1,230,200 | 108.77 | 114.85 | 110.95 | 14,800 | 136,100 | -14.9 | |
23/06/2022 |
108.77
|
980,800 | 101.69 | 108.77 | 99.87 | 9,700 | 33,600 | -2.9 | |
22/06/2022 |
101.69
|
3,048,900 | 105.86 | 108.77 | 98.96 | 138,900 | 219,300 | -9.0 | |
21/06/2022 |
105.86
|
2,803,300 | 113.49 | 113.49 | 105.77 | 67,300 | 25,700 | 4.9 | |
20/06/2022 |
113.49
|
2,625,300 | 119.84 | 120.12 | 113.49 | 192,600 | 430,600 | -30.0 | |
17/06/2022 |
119.84
|
2,656,600 | 122.30 | 126.20 | 119.84 | 14,200 | 782,100 | -101.4 | |
16/06/2022 |
122.30
|
3,492,100 | 114.40 | 122.39 | 113.58 | 44,700 | 413,500 | -49.7 | |
15/06/2022 |
114.40
|
2,785,500 | 114.22 | 118.21 | 111.31 | 56,000 | 757,400 | -88.4 | |
14/06/2022 |
114.22
|
1,739,200 | 110.58 | 115.21 | 109.22 | 141,400 | 42,500 | 12.4 | |
13/06/2022 |
110.58
|
2,602,100 | 115.30 | 117.76 | 109.86 | 150,000 | 485,700 | -40.9 | |
10/06/2022 |
115.30
|
3,482,100 | 114.40 | 121.66 | 114.40 | 470,700 | 189,600 | 35.7 | |
09/06/2022 |
114.40
|
1,418,000 | 116.21 | 116.21 | 112.94 | 21,200 | 127,800 | -13.4 | |
08/06/2022 |
116.21
|
1,416,600 | 113.40 | 117.48 | 114.40 | 330,800 | 298,600 | 4.1 | |
07/06/2022 |
113.40
|
2,536,900 | 107.22 | 114.31 | 102.59 | 166,800 | 134,300 | 4.1 | |
06/06/2022 |
107.22
|
4,625,000 | 104.50 | 111.67 | 107.13 | 480,600 | 646,700 | -19.1 | |
03/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/117 (Volume + 117%, Ratio=1.17) | |||||||||
03/06/2022 |
104.50
|
357,200 | 97.74 | 104.50 | 104.50 | 0 | 0 | 86.1 | |
02/06/2022 |
97.74
|
2,049,400 | 96.15 | 99.37 | 95.85 | 402,800 | 34,100 | 86.1 | |
01/06/2022 |
96.15
|
1,560,000 | 93.55 | 97.69 | 92.67 | 670,200 | 14,400 | 150.7 | |
31/05/2022 |
93.55
|
1,301,500 | 89.95 | 95.73 | 89.75 | 286,500 | 76,700 | 46.9 | |
30/05/2022 |
89.95
|
1,044,200 | 89.54 | 92.88 | 88.32 | 42,800 | 88,900 | -9.9 | |
27/05/2022 |
89.54
|
2,873,300 | 94.10 | 94.10 | 89.41 | 202,900 | 616,900 | -88.6 | |
26/05/2022 |
94.10
|
985,400 | 95.60 | 97.32 | 93.72 | 239,300 | 100,600 | 31.2 | |
25/05/2022 |
95.60
|
994,900 | 93.30 | 97.03 | 93.72 | 20,500 | 130,600 | -25.2 | |
24/05/2022 |
93.30
|
1,507,200 | 89.79 | 94.98 | 89.54 | 224,600 | 300 | 50.0 | |
23/05/2022 |
89.79
|
1,133,400 | 89.12 | 91.00 | 85.77 | 7,200 | 60,600 | -11.5 | |
20/05/2022 |
89.12
|
952,100 | 89.95 | 91.63 | 88.28 | 44,500 | 250,700 | -43.9 | |
19/05/2022 |
89.95
|
1,607,700 | 84.93 | 90.79 | 81.17 | 123,500 | 98,400 | 5.4 | |
18/05/2022 |
84.93
|
1,215,700 | 80.62 | 85.10 | 81.59 | 269,700 | 238,400 | 6.4 | |
17/05/2022 |
80.62
|
1,245,200 | 75.35 | 80.62 | 72.80 | 169,000 | 257,200 | -17.0 | |
16/05/2022 |
75.35
|
1,497,600 | 76.73 | 82.09 | 75.35 | 223,600 | 196,000 | 5.0 | |
13/05/2022 |
76.73
|
2,508,900 | 82.51 | 82.51 | 76.73 | 619,300 | 351,900 | 49.1 | |
12/05/2022 |
82.51
|
1,980,600 | 88.70 | 88.70 | 82.51 | 254,700 | 36,900 | 42.9 | |
11/05/2022 |
88.70
|
809,700 | 88.70 | 89.95 | 86.44 | 212,900 | 19,100 | 41.2 | |
10/05/2022 |
88.70
|
2,099,800 | 89.91 | 89.91 | 83.72 | 523,900 | 15,000 | 107.9 | |
09/05/2022 |
89.91
|
1,672,100 | 96.65 | 96.65 | 89.91 | 236,500 | 8,500 | 49.0 | |
06/05/2022 |
96.65
|
1,421,300 | 99.08 | 100.37 | 95.60 | 241,700 | 218,400 | 5.4 | |
05/05/2022 |
99.08
|
1,557,400 | 100.16 | 101.25 | 95.18 | 154,700 | 61,000 | 22.3 | |
04/05/2022 |
100.16
|
1,027,200 | 100.79 | 103.30 | 99.16 | 215,700 | 339,300 | -29.8 | |
29/04/2022 |
100.79
|
2,100,200 | 95.39 | 102.05 | 93.72 | 404,600 | 215,500 | 44.5 | |
28/04/2022 |
95.39
|
1,255,200 | 94.98 | 96.23 | 92.38 | 154,200 | 427,000 | -61.1 |