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) |
-0.88 | -7.02% | 12,196,300 | -383,800 | -4.6 |
11.40
12.48
11.60
|
2 tháng
(2024-07-22) |
-2.73 | -19.07% | 42,159,800 | -896,911 | -11.6 |
11.40
14.52
11.60
|
3 tháng
(2024-06-24) |
-1.54 | -11.74% | 77,207,900 | -238,940 | -1.3 |
11.40
16.14
11.60
|
6 tháng
(2024-03-25) |
-0.97 | -7.73% | 127,158,900 | 425,975 | 7.8 |
11.40
16.14
11.60
|
12 tháng
(2023-09-26) |
-1.73 | -13% | 193,887,300 | 371,529 | 7.1 |
11.40
16.14
11.60
|
24 tháng
(2022-10-03) |
-3.63 | -23.83% | 491,268,900 | 296,533 | 6.3 |
8.57
16.14
11.60
|
36 tháng
(2021-10-06) |
-5.35 | -31.57% | 882,124,600 | -820,334 | -51.8 |
8.57
24.07
11.60
|
60 tháng
(2019-10-17) |
-7.14 | -38.10% | 1,185,286,700 | 1,009,406 | 8.7 |
8.57
24.07
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
18.06
|
1,530,200 | 18.15 | 18.42 | 17.16 | 50 | 0 | 0.0 | |
19/09/2022 |
18.15
|
1,358,800 | 18.96 | 19.23 | 17.83 | 3,000 | 15 | 0.1 | |
16/09/2022 |
18.96
|
1,185,200 | 19.09 | 19.36 | 18.87 | 5,000 | 6,000 | -0.0 | |
15/09/2022 |
19.09
|
601,900 | 19.14 | 19.32 | 19.09 | 1,500 | 44,286 | -0.0 | |
14/09/2022 |
19.14
|
1,089,000 | 19.41 | 19.41 | 18.87 | 0 | 0 | -0.0 | |
13/09/2022 |
19.41
|
807,100 | 19.18 | 19.54 | 19.05 | 0 | 15 | -0.0 | |
12/09/2022 |
19.18
|
460,300 | 19.23 | 19.59 | 19.18 | 29 | 1 | 0.1 | |
09/09/2022 |
19.23
|
1,041,400 | 18.78 | 19.59 | 18.82 | 20,500 | 16,000 | 0.1 | |
08/09/2022 |
18.78
|
1,550,300 | 19.05 | 19.36 | 18.73 | 100 | 1,300 | -0.0 | |
07/09/2022 |
19.05
|
1,092,800 | 19.81 | 19.86 | 19.05 | 3,400 | 2,200 | 0.0 | |
06/09/2022 |
19.81
|
2,164,600 | 19.59 | 20.35 | 19.68 | 13,200 | 3,600 | 0.2 | |
05/09/2022 |
19.59
|
526,400 | 19.59 | 19.95 | 19.50 | 1,800 | 0 | 0.0 | |
31/08/2022 |
19.59
|
1,827,100 | 19.23 | 20.13 | 18.87 | 1,500 | 179,000 | -3.9 | |
30/08/2022 |
19.23
|
947,600 | 19.27 | 19.59 | 19.14 | 2,600 | 1,900 | 0.0 | |
29/08/2022 |
19.27
|
1,892,300 | 19.90 | 19.90 | 18.91 | 0 | 12,600 | -0.3 | |
26/08/2022 |
19.90
|
1,384,400 | 20.22 | 20.49 | 19.77 | 13,600 | 11,900 | 0.0 | |
25/08/2022 |
20.22
|
1,242,100 | 20.13 | 20.26 | 19.99 | 3,100 | 1,500 | 0.0 | |
24/08/2022 |
20.13
|
1,407,500 | 19.90 | 20.35 | 19.68 | 13,100 | 0 | 0.3 | |
23/08/2022 |
19.90
|
1,293,900 | 19.59 | 19.95 | 19.14 | 12,800 | 10,200 | 0.1 | |
22/08/2022 |
19.59
|
1,875,700 | 19.99 | 20.04 | 19.32 | 1,500 | 58,700 | -1.2 | |
19/08/2022 |
19.99
|
1,062,100 | 20.13 | 20.40 | 19.90 | 0 | 26,100 | -0.6 | |
18/08/2022 |
20.13
|
1,880,600 | 20.49 | 20.89 | 20.04 | 1,200 | 149,430 | -3.3 | |
17/08/2022 |
20.49
|
3,246,700 | 20.26 | 21.11 | 20.31 | 27,500 | 32,700 | -0.1 | |
16/08/2022 |
20.26
|
1,264,000 | 20.13 | 20.31 | 20.13 | 66,400 | 1,000 | 1.5 | |
15/08/2022 |
20.13
|
1,319,900 | 19.86 | 20.35 | 19.95 | 23,000 | 4,200 | 0.4 | |
12/08/2022 |
19.86
|
1,338,800 | 19.63 | 19.90 | 19.50 | 43,300 | 0 | 1.0 | |
11/08/2022 |
19.63
|
1,810,200 | 20.04 | 20.40 | 19.63 | 1,700 | 15,000 | -0.3 | |
10/08/2022 |
20.04
|
1,502,000 | 20.40 | 20.40 | 20.04 | 11,600 | 14,400 | -0.1 | |
09/08/2022 |
20.40
|
1,711,200 | 20.49 | 20.75 | 20.17 | 0 | 1,000 | -0.0 | |
08/08/2022 |
20.49
|
2,094,500 | 20.13 | 20.89 | 20.22 | 3,700 | 6,400 | -0.1 | |
05/08/2022 |
20.13
|
2,059,300 | 19.72 | 20.40 | 19.59 | 26,700 | 2,200 | 0.5 | |
04/08/2022 |
19.72
|
1,451,300 | 20.08 | 20.22 | 19.63 | 0 | 100 | -0.0 | |
03/08/2022 |
20.08
|
1,632,400 | 19.77 | 20.26 | 19.50 | 0 | 244,500 | -5.5 | |
02/08/2022 |
19.77
|
2,601,000 | 19.36 | 20.04 | 19.41 | 6,400 | 200,000 | -4.3 | |
01/08/2022 |
19.36
|
1,868,400 | 19.41 | 19.41 | 18.87 | 100 | 10,800 | -0.2 | |
29/07/2022 |
19.41
|
1,132,900 | 19.23 | 19.68 | 19.23 | 0 | 0 | 0.0 | |
28/07/2022 |
19.23
|
1,113,000 | 19.05 | 19.54 | 19.09 | 500 | 0 | 0.0 | |
27/07/2022 |
19.05
|
795,700 | 18.87 | 19.05 | 18.69 | 6,600 | 0 | 0.1 | |
26/07/2022 |
18.87
|
655,000 | 19.09 | 19.27 | 18.87 | 400 | 37,600 | -0.8 | |
25/07/2022 |
19.09
|
814,200 | 18.96 | 19.41 | 18.69 | 3,000 | 1,200 | 0.0 | |
22/07/2022 |
18.96
|
1,029,500 | 19.09 | 19.36 | 18.96 | 28,800 | 24,300 | -2.0 | |
21/07/2022 |
19.09
|
1,635,100 | 19.63 | 19.77 | 19.09 | 1,800 | 0 | 0.0 | |
20/07/2022 |
19.63
|
1,804,500 | 19.59 | 20.08 | 19.63 | 2,100 | 1,100 | 0.0 | |
19/07/2022 |
19.59
|
1,436,700 | 19.23 | 20.13 | 19.41 | 0 | 50,500 | -1.1 | |
18/07/2022 |
19.23
|
899,100 | 19.50 | 19.81 | 19.14 | 2,100 | 103,500 | -2.2 | |
15/07/2022 |
19.50
|
1,685,700 | 19.00 | 19.90 | 19.00 | 1,100 | 20,700 | -0.4 | |
14/07/2022 |
19.00
|
812,600 | 18.96 | 19.14 | 18.69 | 2,000 | 2,100 | -0.0 | |
13/07/2022 |
18.96
|
936,200 | 19.09 | 19.41 | 18.78 | 0 | 0 | 0.4 | |
12/07/2022 |
19.09
|
1,057,600 | 18.42 | 19.27 | 18.24 | 20,200 | 1,900 | 0.4 | |
11/07/2022 |
18.42
|
1,789,500 | 18.87 | 19.05 | 18.42 | 500 | 22,300 | -0.4 | |
08/07/2022 |
18.87
|
1,406,400 | 19.41 | 19.86 | 18.87 | 104,500 | 35,100 | -0.4 | |
07/07/2022 |
19.41
|
1,138,700 | 18.78 | 19.41 | 18.42 | 0 | 0 | -0.9 | |
06/07/2022 |
18.78
|
2,210,600 | 19.32 | 19.77 | 18.42 | 4,600 | 48,200 | -0.9 | |
05/07/2022 |
19.32
|
5,630,400 | 20.75 | 20.75 | 19.32 | 5,000 | 0 | 0.1 | |
04/07/2022 |
20.75
|
2,293,200 | 21.56 | 22.01 | 20.75 | 30,100 | 385,100 | -8.4 | |
01/07/2022 |
21.56
|
3,470,900 | 22.01 | 22.46 | 20.84 | 88,500 | 660,500 | -13.7 | |
30/06/2022 |
22.01
|
4,024,000 | 21.74 | 22.78 | 21.74 | 27,700 | 20,700 | 0.2 | |
29/06/2022 |
21.74
|
2,041,700 | 21.38 | 21.97 | 20.66 | 18,700 | 0 | 0.4 | |
28/06/2022 |
21.38
|
3,830,900 | 21.83 | 22.37 | 20.66 | 34,500 | 10,100 | 0.6 | |
27/06/2022 |
21.83
|
2,821,200 | 20.44 | 21.83 | 20.35 | 38,200 | 0 | 0.9 | |
24/06/2022 |
20.44
|
1,456,300 | 20.84 | 21.34 | 20.40 | 19,300 | 31,600 | -0.3 | |
23/06/2022 |
20.84
|
2,914,700 | 19.50 | 20.84 | 18.60 | 28,800 | 24,300 | 0.1 | |
22/06/2022 |
19.50
|
3,437,500 | 20.93 | 21.38 | 19.50 | 33,800 | 65,800 | -0.7 | |
21/06/2022 |
20.93
|
4,064,000 | 21.56 | 22.51 | 20.58 | 79,400 | 57,300 | 0.5 | |
20/06/2022 |
21.56
|
4,289,000 | 22.91 | 23.81 | 21.56 | 24,200 | 178,700 | -4.0 | |
17/06/2022 |
22.91
|
5,403,200 | 21.43 | 22.91 | 20.93 | 81,900 | 431,200 | -8.9 | |
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
16/06/2022 |
21.43
|
3,021,800 | 20.04 | 21.43 | 20.62 | 33,100 | 1,351,000 | -31.4 | |
15/06/2022 |
20.05
|
2,161,900 | 20.85 | 21.11 | 19.58 | 13,900 | 30,400 | -0.4 | |
14/06/2022 |
20.85
|
1,493,200 | 20.34 | 21.19 | 20.39 | 95,800 | 22,700 | 1.8 | |
13/06/2022 |
20.34
|
2,838,400 | 20.77 | 21.70 | 19.50 | 139,900 | 2,200 | 3.3 | |
10/06/2022 |
20.77
|
2,343,200 | 21.78 | 22.38 | 20.77 | 19,300 | 8,200 | 0.3 | |
09/06/2022 |
21.78
|
1,737,600 | 21.44 | 21.95 | 21.11 | 25,900 | 10,100 | 0.4 | |
08/06/2022 |
21.44
|
2,405,800 | 21.95 | 22.42 | 21.44 | 10,800 | 15,800 | -0.1 | |
07/06/2022 |
21.95
|
2,143,000 | 21.53 | 22.21 | 21.19 | 2,000 | 3,500 | -0.0 | |
06/06/2022 |
21.53
|
3,035,300 | 20.64 | 22.08 | 20.51 | 15,900 | 3,100 | 0.3 | |
03/06/2022 |
20.64
|
1,870,600 | 20.30 | 20.72 | 19.83 | 16,300 | 1,000 | 0.4 | |
02/06/2022 |
20.30
|
1,201,400 | 20.77 | 20.94 | 20.00 | 700 | 4,000 | -0.1 | |
01/06/2022 |
20.77
|
1,775,100 | 20.34 | 20.94 | 19.71 | 6,900 | 0 | 0.2 | |
31/05/2022 |
20.34
|
2,605,400 | 19.62 | 20.85 | 19.62 | 229,900 | 16,900 | 5.1 | |
30/05/2022 |
19.62
|
1,425,300 | 19.24 | 20.17 | 18.90 | 102,700 | 13,700 | 2.1 | |
27/05/2022 |
19.24
|
809,000 | 19.33 | 19.58 | 19.16 | 1,700 | 16,700 | -0.3 | |
26/05/2022 |
19.33
|
809,100 | 19.28 | 19.58 | 18.99 | 1,900 | 43,400 | -0.9 | |
25/05/2022 |
19.28
|
1,827,500 | 18.05 | 19.28 | 18.39 | 17,600 | 9,900 | 0.2 | |
24/05/2022 |
18.05
|
638,700 | 17.63 | 18.22 | 17.25 | 8,400 | 13,900 | -0.1 | |
23/05/2022 |
17.63
|
815,100 | 18.44 | 18.65 | 17.55 | 6,100 | 239,900 | -4.9 | |
20/05/2022 |
18.44
|
947,500 | 18.73 | 18.90 | 18.14 | 5,100 | 278,500 | -5.9 | |
19/05/2022 |
18.73
|
1,422,900 | 17.55 | 18.73 | 16.95 | 276,800 | 3,800 | 6.0 | |
18/05/2022 |
17.55
|
588,100 | 17.04 | 17.80 | 17.08 | 101,300 | 11,800 | 1.9 | |
17/05/2022 |
17.04
|
769,900 | 15.94 | 17.04 | 15.94 | 19,900 | 3,000 | 0.3 | |
16/05/2022 |
15.94
|
432,300 | 15.89 | 16.91 | 15.94 | 500 | 15,300 | -0.3 | |
13/05/2022 |
15.89
|
1,027,800 | 16.87 | 17.16 | 15.77 | 15,800 | 22,400 | -0.1 | |
12/05/2022 |
16.87
|
682,300 | 18.01 | 18.01 | 16.87 | 185,500 | 29,800 | 3.2 | |
11/05/2022 |
18.01
|
466,500 | 17.76 | 18.35 | 17.67 | 104,500 | 35,100 | 1.5 | |
10/05/2022 |
17.76
|
790,400 | 16.83 | 17.76 | 15.94 | 125,500 | 1,300 | 2.6 | |
09/05/2022 |
16.83
|
1,175,700 | 18.05 | 18.05 | 16.83 | 8,100 | 13,900 | -0.1 | |
06/05/2022 |
18.05
|
587,000 | 18.56 | 18.86 | 17.80 | 9,700 | 7,400 | 0.0 | |
05/05/2022 |
18.56
|
820,600 | 18.90 | 19.28 | 18.05 | 5,400 | 216,100 | -4.6 | |
04/05/2022 |
18.90
|
889,100 | 18.22 | 19.24 | 18.05 | 1,600 | 24,500 | -0.5 | |
29/04/2022 |
18.22
|
751,600 | 17.63 | 18.22 | 17.38 | 0 | 2,300 | -0.0 | |
28/04/2022 |
17.63
|
670,100 | 17.59 | 17.84 | 17.46 | 500 | 56,900 | -1.2 |