Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
60.35
|
977,900 | 61.67 | 61.96 | 59.98 | 50,115 | 0 | 4.1 | |
16/09/2022 |
61.67
|
859,900 | 63.06 | 63.21 | 61.67 | 597,000 | 594,000 | 0.3 | |
15/09/2022 |
63.06
|
695,400 | 62.77 | 63.50 | 62.77 | 477,052 | 457,286 | -4.3 | |
14/09/2022 |
62.77
|
745,900 | 63.06 | 63.06 | 61.74 | 50,000 | 100,115 | 0.9 | |
13/09/2022 |
63.06
|
691,600 | 62.40 | 63.06 | 61.81 | 217,100 | 206,000 | 0.9 | |
12/09/2022 |
62.40
|
721,200 | 62.25 | 63.43 | 62.18 | 5 | 19,852 | 0.3 | |
09/09/2022 |
62.25
|
849,300 | 59.61 | 62.40 | 59.76 | 3,100 | 0 | 0.3 | |
08/09/2022 |
59.61
|
1,147,900 | 60.86 | 61.45 | 59.61 | 600 | 17,100 | -1.3 | |
07/09/2022 |
60.86
|
1,257,700 | 63.28 | 63.28 | 60.86 | 0 | 0 | -0.3 | |
06/09/2022 |
63.28
|
1,161,200 | 63.43 | 64.75 | 63.28 | 0 | 3,100 | -0.3 | |
05/09/2022 |
63.43
|
721,500 | 63.13 | 64.01 | 62.84 | 200 | 600 | -0.0 | |
31/08/2022 |
63.13
|
1,807,500 | 61.81 | 63.72 | 61.08 | 0 | 0 | 0.0 | |
30/08/2022 |
61.81
|
689,500 | 61.59 | 62.91 | 61.37 | 200 | 0 | 0.0 | |
29/08/2022 |
61.59
|
1,503,600 | 61.23 | 61.59 | 59.17 | 2,400 | 200 | 0.2 | |
26/08/2022 |
61.23
|
745,700 | 62.47 | 62.69 | 61.08 | 0 | 0 | -0.0 | |
25/08/2022 |
62.47
|
946,100 | 62.33 | 62.77 | 61.67 | 0 | 200 | -0.0 | |
24/08/2022 |
62.33
|
1,132,300 | 61.96 | 62.69 | 61.67 | 65,400 | 67,800 | -0.2 | |
23/08/2022 |
61.96
|
956,900 | 61.01 | 62.03 | 60.49 | 0 | 0 | 0 | |
22/08/2022 |
61.01
|
1,137,200 | 59.91 | 61.23 | 59.03 | 62,800 | 62,800 | 0 | |
19/08/2022 |
59.91
|
1,395,100 | 60.79 | 61.30 | 58.81 | 20,000 | 20,000 | 0 | |
18/08/2022 |
60.79
|
1,049,700 | 60.71 | 61.59 | 60.13 | 535,700 | 468,500 | 5.6 | |
17/08/2022 |
60.71
|
1,506,400 | 61.74 | 61.74 | 60.05 | 0 | 0 | 0 | |
16/08/2022 |
61.74
|
1,185,700 | 61.30 | 62.11 | 61.30 | 210,000 | 210,000 | 0 | |
15/08/2022 |
61.30
|
2,261,100 | 59.10 | 61.45 | 59.17 | 233,000 | 297,200 | -5.4 | |
12/08/2022 |
59.10
|
773,100 | 58.81 | 59.61 | 58.07 | 230,000 | 230,000 | 0 | |
11/08/2022 |
58.81
|
1,403,000 | 59.10 | 59.69 | 57.19 | 415,500 | 415,500 | 0 | |
10/08/2022 |
59.10
|
1,260,100 | 58.95 | 59.91 | 58.66 | 0 | 3,000 | -0.2 | |
09/08/2022 |
58.95
|
1,273,300 | 60.13 | 60.79 | 58.73 | 20,000 | 20,000 | 0 | |
08/08/2022 |
60.13
|
1,253,800 | 59.39 | 60.79 | 59.03 | 0 | 0 | 0 | |
05/08/2022 |
59.39
|
1,040,500 | 58.66 | 59.54 | 58.15 | 0 | 0 | 0 | |
04/08/2022 |
58.66
|
943,500 | 59.54 | 59.83 | 58.66 | 0 | 0 | 0 | |
03/08/2022 |
59.54
|
2,154,500 | 57.63 | 59.98 | 57.27 | 0 | 0 | 0 | |
02/08/2022 |
57.63
|
918,600 | 55.73 | 57.93 | 55.51 | 20,000 | 20,000 | 0 | |
01/08/2022 |
55.73
|
961,500 | 55.14 | 56.24 | 54.99 | 9,800 | 0 | 0.7 | |
29/07/2022 |
55.14
|
1,984,700 | 56.97 | 57.63 | 55.14 | 0 | 0 | -0.7 | |
28/07/2022 |
56.97
|
951,000 | 56.90 | 57.85 | 56.97 | 0 | 0 | -0.7 | |
27/07/2022 |
56.90
|
523,800 | 55.95 | 57.27 | 54.99 | 500 | 9,700 | -0.7 | |
26/07/2022 |
55.95
|
1,020,600 | 58.37 | 58.66 | 55.95 | 142,300 | 142,300 | 0 | |
25/07/2022 |
58.37
|
710,200 | 59.32 | 59.91 | 58.37 | 11,500 | 0 | 0.9 | |
22/07/2022 |
59.32
|
652,200 | 59.91 | 60.79 | 59.32 | 302,600 | 206,700 | 1.1 | |
21/07/2022 |
59.91
|
701,300 | 60.49 | 60.86 | 59.39 | 0 | 0 | -0.9 | |
20/07/2022 |
60.49
|
1,328,500 | 59.54 | 61.59 | 59.39 | 0 | 11,500 | -0.9 | |
19/07/2022 |
59.54
|
1,055,500 | 58.07 | 59.76 | 57.93 | 800,000 | 814,100 | -1.1 | |
18/07/2022 |
58.07
|
917,800 | 57.12 | 58.44 | 56.90 | 1,435,360 | 1,434,160 | 0.1 | |
15/07/2022 |
57.12
|
1,078,700 | 56.83 | 57.78 | 56.02 | 100 | 0 | 0.0 | |
14/07/2022 |
56.83
|
467,700 | 56.75 | 56.83 | 55.80 | 2,000 | 0 | 0.2 | |
13/07/2022 |
56.75
|
687,800 | 55.65 | 57.78 | 55.36 | 500 | 1,200 | -0.1 | |
12/07/2022 |
55.65
|
919,600 | 52.79 | 55.65 | 52.06 | 500 | 0 | 0.0 | |
11/07/2022 |
52.79
|
983,800 | 56.39 | 56.39 | 52.57 | 1,800 | 2,000 | -0.0 | |
08/07/2022 |
56.39
|
469,600 | 55.29 | 56.90 | 55.07 | 94,900 | 85,100 | -0.0 | |
07/07/2022 |
55.29
|
592,100 | 54.04 | 55.80 | 53.53 | 0 | 500 | -0.0 | |
06/07/2022 |
54.04
|
1,172,100 | 58.00 | 58.59 | 54.04 | 0 | 1,800 | -0.1 | |
05/07/2022 |
58.00
|
1,849,400 | 62.33 | 62.55 | 58.00 | 24,400 | 0 | 1.9 | |
04/07/2022 |
62.33
|
509,500 | 63.06 | 64.53 | 61.96 | 80,100 | 0 | 7.0 | |
01/07/2022 |
63.06
|
1,216,100 | 63.21 | 63.79 | 60.13 | 40,200 | 0 | 3.5 | |
30/06/2022 |
63.21
|
1,102,400 | 63.35 | 65.70 | 63.13 | 19,000 | 24,400 | -0.5 | |
29/06/2022 |
63.35
|
973,300 | 64.23 | 64.23 | 61.96 | 10,700 | 80,100 | -5.9 | |
28/06/2022 |
64.23
|
1,735,800 | 63.06 | 65.63 | 61.59 | 11,200 | 40,200 | -2.5 | |
27/06/2022 |
63.06
|
1,046,200 | 62.91 | 64.82 | 61.96 | 213,500 | 232,000 | -1.6 | |
24/06/2022 |
62.91
|
583,700 | 62.55 | 63.87 | 62.55 | 33,500 | 10,700 | 2.0 | |
23/06/2022 |
62.55
|
1,302,800 | 58.51 | 62.55 | 57.93 | 302,600 | 206,700 | 8.2 | |
22/06/2022 |
58.51
|
2,130,600 | 62.84 | 64.23 | 58.51 | 307,300 | 500 | 24.5 | |
21/06/2022 |
62.84
|
3,333,600 | 67.53 | 67.53 | 62.84 | 988,100 | 33,500 | 81.8 | |
20/06/2022 |
67.53
|
1,775,600 | 72.59 | 73.03 | 67.53 | 96,400 | 107,100 | -1.2 | |
17/06/2022 |
72.59
|
1,908,100 | 70.98 | 73.18 | 69.00 | 29,000 | 307,300 | -27.6 | |
16/06/2022 |
70.98
|
3,325,500 | 66.58 | 71.20 | 67.24 | 74,600 | 297,700 | -21.6 | |
15/06/2022 |
66.58
|
1,158,900 | 66.36 | 66.87 | 64.16 | 88,800 | 231,900 | -13.0 | |
14/06/2022 |
66.36
|
1,094,400 | 63.43 | 67.09 | 64.09 | 92,300 | 174,400 | -7.4 | |
13/06/2022 |
63.43
|
2,025,800 | 66.07 | 68.56 | 62.33 | 63,200 | 32,400 | 2.7 | |
10/06/2022 |
66.07
|
2,369,100 | 70.98 | 71.13 | 66.07 | 122,000 | 64,100 | 5.2 | |
09/06/2022 |
70.98
|
775,000 | 72.08 | 72.45 | 70.76 | 244,400 | 2,100 | 23.5 | |
08/06/2022 |
72.08
|
1,412,700 | 70.39 | 73.33 | 70.61 | 188,800 | 134,800 | 5.3 | |
07/06/2022 |
70.39
|
2,258,000 | 67.31 | 71.13 | 67.17 | 252,000 | 699,300 | -42.9 | |
06/06/2022 |
67.31
|
1,649,500 | 68.19 | 70.61 | 66.80 | 100 | 331,400 | -31.4 | |
03/06/2022 |
68.19
|
1,281,800 | 67.75 | 69.66 | 65.70 | 0 | 188,800 | -17.6 | |
02/06/2022 |
67.75
|
973,800 | 70.03 | 71.49 | 66.73 | 12,000 | 152,000 | -12.9 | |
01/06/2022 |
70.03
|
1,158,400 | 66.36 | 70.83 | 66.14 | 500 | 100 | 0.0 | |
31/05/2022 |
66.36
|
1,322,800 | 69.44 | 70.03 | 65.26 | 1,000 | 0 | 0.1 | |
30/05/2022 |
69.44
|
1,132,200 | 65.70 | 69.44 | 65.92 | 0 | 12,000 | -1.1 | |
27/05/2022 |
65.70
|
2,630,300 | 61.45 | 65.70 | 60.13 | 111,600 | 112,100 | -0.0 | |
26/05/2022 |
61.45
|
1,634,100 | 58.81 | 62.55 | 60.20 | 243,900 | 244,900 | -0.1 | |
25/05/2022 |
58.81
|
962,300 | 54.99 | 58.81 | 55.58 | 529,100 | 529,100 | 0 | |
24/05/2022 |
54.99
|
997,800 | 53.89 | 54.99 | 53.16 | 15,000 | 0 | 1.1 | |
23/05/2022 |
53.89
|
766,000 | 55.87 | 56.09 | 53.16 | 0 | 0 | 0 | |
20/05/2022 |
55.87
|
963,700 | 56.09 | 57.34 | 54.99 | 98,000 | 98,000 | 0 | |
19/05/2022 |
56.09
|
1,053,800 | 53.53 | 56.46 | 51.55 | 190,400 | 205,400 | -1.1 | |
18/05/2022 |
53.53
|
800,300 | 51.40 | 54.55 | 52.06 | 0 | 0 | 3.5 | |
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
17/05/2022 |
51.40
|
1,342,000 | 48.08 | 51.40 | 45.46 | 50,000 | 0 | 3.5 | |
16/05/2022 |
48.08
|
1,566,200 | 51.65 | 53.50 | 48.08 | 415,000 | 329,900 | 6.4 | |
13/05/2022 |
51.65
|
1,729,600 | 55.47 | 56.68 | 51.65 | 113,700 | 0 | 9.8 | |
12/05/2022 |
55.47
|
1,824,500 | 59.04 | 60.57 | 55.47 | 200 | 50,000 | -4.6 | |
11/05/2022 |
59.04
|
2,055,500 | 55.22 | 59.04 | 55.15 | 74,900 | 85,100 | -1.2 | |
10/05/2022 |
55.22
|
1,319,800 | 51.65 | 55.22 | 50.75 | 50,000 | 163,700 | -9.8 | |
09/05/2022 |
51.65
|
1,189,300 | 54.84 | 55.15 | 51.65 | 0 | 200 | -0.0 | |
06/05/2022 |
54.84
|
1,914,500 | 52.41 | 56.05 | 51.65 | 200,100 | 194,900 | 0.4 | |
05/05/2022 |
52.41
|
778,000 | 52.92 | 53.81 | 51.07 | 1,400 | 0 | 0.1 | |
04/05/2022 |
52.92
|
732,100 | 52.54 | 53.81 | 52.54 | 0 | 0 | 0 | |
29/04/2022 |
52.54
|
961,800 | 50.44 | 53.81 | 51.01 | 0 | 100,100 | -8.2 | |
28/04/2022 |
50.44
|
1,010,500 | 47.18 | 50.44 | 48.27 | 80,100 | 1,400 | 6.0 | |
27/04/2022 |
47.18
|
310,000 | 47.12 | 47.76 | 45.91 | 0 | 0 | 0 |