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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
10.55
|
2,139,600 | 10.40 | 10.80 | 10.10 | 28,100 | 125,000 | -1.0 | |
26/04/2022 |
10.40
|
3,548,600 | 9.72 | 10.40 | 9.04 | 374,800 | 87,200 | 2.7 | |
25/04/2022 |
9.72
|
4,089,500 | 10.45 | 10.90 | 9.72 | 288,700 | 541,800 | -2.6 | |
22/04/2022 |
10.45
|
6,044,400 | 11.20 | 11.20 | 10.45 | 131,300 | 97,000 | 0.4 | |
21/04/2022 |
11.20
|
215,500 | 12 | 12 | 11.20 | 7,800 | 0 | 0.1 | |
20/04/2022 |
12
|
3,115,400 | 12.90 | 12.90 | 12 | 250,600 | 12,000 | 2.9 | |
19/04/2022 |
12.90
|
2,689,400 | 13.85 | 13.85 | 12.90 | 7,900 | 0 | 0.1 | |
18/04/2022 |
13.85
|
3,771,600 | 14.85 | 14.85 | 13.85 | 90,100 | 18,900 | 1.0 | |
15/04/2022 |
14.85
|
2,144,100 | 15.60 | 15.60 | 14.85 | 7,400 | 3,100 | 0.1 | |
14/04/2022 |
15.60
|
1,574,500 | 15.50 | 16 | 15.60 | 200 | 2,600 | -0.0 | |
13/04/2022 |
15.50
|
1,461,000 | 15.65 | 15.65 | 14.65 | 300 | 65,200 | -1.0 | |
12/04/2022 |
15.65
|
3,405,200 | 15.85 | 16.15 | 14.75 | 2,500 | 165,400 | -2.5 | |
08/04/2022 |
15.85
|
1,638,500 | 16.20 | 16.55 | 15.80 | 8,400 | 23,700 | -0.2 | |
07/04/2022 |
16.20
|
2,403,600 | 16.70 | 16.80 | 16.20 | 100 | 92,000 | -1.5 | |
06/04/2022 |
16.70
|
2,591,200 | 16.85 | 16.85 | 16.35 | 4,200 | 44,700 | -0.7 | |
05/04/2022 |
16.85
|
2,590,700 | 17 | 17.20 | 16.80 | 56,000 | 25,300 | 0.5 | |
04/04/2022 |
17
|
2,427,800 | 16.30 | 17.15 | 16.30 | 105,100 | 7,600 | 1.7 | |
01/04/2022 |
16.30
|
2,610,900 | 15.85 | 16.50 | 15.55 | 119,900 | 84,600 | 0.6 | |
31/03/2022 |
15.85
|
3,468,000 | 16.70 | 16.95 | 15.70 | 24,600 | 118,900 | -1.6 | |
30/03/2022 |
16.70
|
2,539,200 | 17.10 | 17.10 | 16.55 | 79,600 | 42,300 | 0.6 | |
29/03/2022 |
17.10
|
1,993,100 | 16.95 | 17.25 | 16.90 | 58,700 | 3,700 | 0.9 | |
28/03/2022 |
16.95
|
3,744,600 | 17.30 | 17.30 | 16.60 | 61,800 | 46,500 | 0.3 | |
25/03/2022 |
17.30
|
2,566,000 | 17.40 | 17.45 | 17.20 | 249,100 | 42,600 | 3.6 | |
24/03/2022 |
17.40
|
2,419,900 | 17.55 | 17.75 | 17.35 | 8,100 | 145,000 | -2.4 | |
23/03/2022 |
17.55
|
3,786,300 | 17.30 | 17.80 | 17.35 | 20,000 | 7,700 | 0.2 | |
22/03/2022 |
17.30
|
2,904,400 | 17.10 | 17.40 | 17.10 | 95,500 | 22,500 | 1.3 | |
21/03/2022 |
17.10
|
2,058,900 | 17.10 | 17.30 | 17.05 | 78,800 | 1,200 | 1.3 | |
18/03/2022 |
17.10
|
2,576,300 | 16.85 | 17.30 | 16.70 | 26,500 | 11,200 | 0.3 | |
17/03/2022 |
16.85
|
2,062,300 | 16.90 | 17.20 | 16.75 | 8,000 | 2,200 | 0.1 | |
16/03/2022 |
16.90
|
3,464,700 | 16.75 | 16.95 | 16.70 | 17,100 | 0 | 0.3 | |
15/03/2022 |
16.75
|
2,607,700 | 16.55 | 17 | 16.45 | 30,100 | 2,000 | 0.5 | |
14/03/2022 |
16.55
|
2,779,600 | 17.10 | 17.10 | 16.30 | 5,500 | 2,500 | 0.0 | |
11/03/2022 |
17.10
|
3,464,700 | 17.70 | 17.70 | 17 | 46,600 | 38,900 | 0.2 | |
10/03/2022 |
17.70
|
1,723,400 | 17.55 | 18 | 17.65 | 23,800 | 25,500 | -0.0 | |
09/03/2022 |
17.55
|
4,675,300 | 17.80 | 18.20 | 17.25 | 2,200 | 94,000 | -1.6 | |
08/03/2022 |
17.80
|
11,401,300 | 18 | 18.40 | 17.80 | 31,500 | 162,500 | -2.4 | |
07/03/2022 |
18
|
9,294,400 | 18.20 | 18.25 | 17.90 | 91,600 | 29,400 | 1.1 | |
04/03/2022 |
18.20
|
5,995,600 | 18 | 18.60 | 18 | 27,400 | 149,700 | -2.2 | |
03/03/2022 |
18
|
8,849,100 | 18.35 | 18.35 | 17.70 | 70,400 | 27,500 | 0.8 | |
02/03/2022 |
18.35
|
1,610,100 | 18.80 | 18.90 | 18 | 96,700 | 32,100 | 1.2 | |
01/03/2022 |
18.80
|
1,533,400 | 18.75 | 19.05 | 18.55 | 51,900 | 1,600 | 0.9 | |
28/02/2022 |
18.75
|
1,098,400 | 19 | 19.20 | 18.65 | 9,100 | 29,500 | -0.4 | |
25/02/2022 |
19
|
1,812,700 | 18.50 | 19.25 | 18.50 | 93,200 | 12,100 | 1.5 | |
24/02/2022 |
18.50
|
3,239,100 | 19.30 | 19.60 | 17.95 | 84,300 | 66,900 | 0.4 | |
23/02/2022 |
19.30
|
1,586,300 | 19.35 | 19.50 | 19 | 28,200 | 0 | 0.5 | |
22/02/2022 |
19.35
|
1,847,900 | 19.50 | 19.80 | 19.05 | 21,700 | 5,000 | 0.3 | |
21/02/2022 |
19.50
|
4,155,600 | 18.70 | 19.65 | 18.75 | 76,400 | 0 | 1.5 | |
18/02/2022 |
18.70
|
1,472,300 | 18.35 | 18.80 | 18.20 | 25,200 | 5,400 | 0.4 | |
17/02/2022 |
18.35
|
647,600 | 18.50 | 18.65 | 18.35 | 23,500 | 3,200 | 0.4 | |
16/02/2022 |
18.50
|
884,900 | 18.50 | 18.60 | 18.20 | 7,400 | 5,300 | 0.0 | |
15/02/2022 |
18.50
|
902,300 | 18.65 | 18.80 | 18 | 0 | 35,700 | -0.7 | |
14/02/2022 |
18.65
|
892,100 | 19 | 19 | 18.30 | 21,800 | 4,900 | 0.3 | |
11/02/2022 |
19
|
2,017,900 | 17.90 | 19 | 17.95 | 79,200 | 3,000 | 1.4 | |
10/02/2022 |
17.90
|
707,600 | 17.95 | 18 | 17.85 | 6,000 | 3,000 | 0.1 | |
09/02/2022 |
17.95
|
809,200 | 17.90 | 18.05 | 17.85 | 19,500 | 2,000 | 0.3 | |
08/02/2022 |
17.90
|
462,800 | 18 | 18.10 | 17.80 | 3,500 | 1,200 | 0.0 | |
07/02/2022 |
18
|
608,300 | 17.40 | 18 | 17.55 | 52,800 | 0 | 0.9 | |
28/01/2022 |
17.40
|
516,000 | 17.30 | 17.50 | 17.10 | 8,900 | 37,700 | -0.5 | |
27/01/2022 |
17.30
|
680,000 | 17.30 | 17.70 | 17 | 900 | 3,000 | -0.0 | |
26/01/2022 |
17.30
|
530,500 | 17.10 | 17.60 | 16.95 | 15,000 | 0 | 0 | |
25/01/2022 |
17.10
|
828,600 | 17.05 | 17.25 | 16.40 | 50,500 | 18,600 | 0.5 | |
24/01/2022 |
17.05
|
1,088,000 | 18.30 | 18.40 | 17.05 | 36,600 | 50,700 | -0.2 | |
21/01/2022 |
18.30
|
824,100 | 17.90 | 18.50 | 17.90 | 18,000 | 100,100 | -1.5 | |
20/01/2022 |
17.90
|
796,500 | 16.80 | 18.20 | 17.45 | 64,900 | 18,300 | 0.8 | |
19/01/2022 |
16.80
|
656,800 | 16.65 | 17.50 | 16.65 | 14,300 | 10,400 | 0.1 | |
18/01/2022 |
16.65
|
1,487,700 | 18.60 | 18.60 | 16.65 | 138,100 | 10,000 | 2.2 | |
17/01/2022 |
18.60
|
1,053,300 | 19.20 | 19.40 | 18.50 | 9,500 | 53,000 | -0.8 | |
14/01/2022 |
19.20
|
1,019,000 | 19.20 | 19.30 | 18.65 | 29,400 | 18,000 | 0.2 | |
13/01/2022 |
19.20
|
1,382,100 | 19.80 | 20.10 | 18.90 | 26,000 | 60,200 | -0.7 | |
12/01/2022 |
19.80
|
1,794,600 | 19.50 | 19.90 | 18.80 | 5,500 | 1,400 | 0.1 | |
11/01/2022 |
19.50
|
1,350,900 | 19.70 | 20.10 | 19 | 29,500 | 1,600 | 0.6 | |
10/01/2022 |
19.70
|
2,747,100 | 20.30 | 20.95 | 19.50 | 24,800 | 62,900 | -0.4 | |
07/01/2022 |
20.30
|
2,288,200 | 20.10 | 20.85 | 20.20 | 10,700 | 0 | 0.2 | |
06/01/2022 |
20.10
|
2,629,200 | 20.40 | 20.40 | 19.85 | 1,300 | 0 | 0.0 | |
05/01/2022 |
20.40
|
2,523,000 | 20.70 | 20.95 | 20.30 | 30,800 | 0 | 0.6 | |
04/01/2022 |
20.70
|
1,547,300 | 20.65 | 20.80 | 20.45 | 8,900 | 1,400 | 0.2 | |
31/12/2021 |
20.65
|
2,599,800 | 20.65 | 21.80 | 20.65 | 700 | 0 | 0.0 | |
30/12/2021 |
20.65
|
3,310,200 | 19.30 | 20.65 | 19.50 | 40,300 | 1,200 | 0.8 | |
29/12/2021 |
19.30
|
1,442,800 | 19.20 | 19.50 | 18.50 | 12,500 | 0 | 0.2 | |
28/12/2021 |
19.20
|
1,203,400 | 19.50 | 19.60 | 19.05 | 6,000 | 800 | 0.1 | |
27/12/2021 |
19.50
|
1,380,600 | 19.30 | 19.90 | 19.20 | 49,500 | 9,200 | 0.8 | |
24/12/2021 |
19.30
|
1,299,900 | 19.25 | 19.40 | 18.75 | 0 | 0 | 0 | |
23/12/2021 |
19.25
|
1,793,300 | 19.35 | 19.60 | 18.60 | 1,500 | 500 | 0 | |
22/12/2021 |
19.35
|
1,643,500 | 19.70 | 19.90 | 19.20 | 0 | 0 | 0 | |
21/12/2021 |
19.70
|
1,776,300 | 20.10 | 20.25 | 19.70 | 500 | 600 | -0.0 | |
20/12/2021 |
20.10
|
1,800,500 | 19.75 | 20.40 | 19.75 | 500 | 9,000 | -0.2 | |
17/12/2021 |
19.75
|
2,748,700 | 18.75 | 20 | 18.70 | 0 | 4,200 | -0.1 | |
16/12/2021 |
18.75
|
1,051,200 | 18.90 | 19 | 18.65 | 600 | 2,500 | -0.0 | |
15/12/2021 |
18.90
|
951,200 | 18.85 | 18.95 | 18.70 | 1,500 | 0 | 0.0 | |
14/12/2021 |
18.85
|
1,314,000 | 19.10 | 19.10 | 18.85 | 0 | 0 | 0 | |
13/12/2021 |
19.10
|
1,325,700 | 19.10 | 19.40 | 18.60 | 16,100 | 500 | 0.3 | |
10/12/2021 |
19.10
|
982,800 | 19.20 | 19.40 | 18.95 | 100 | 39,200 | -0.8 | |
09/12/2021 |
19.20
|
1,125,100 | 18.90 | 19.20 | 18.55 | 100 | 25,700 | -0.5 | |
08/12/2021 |
18.90
|
1,359,400 | 19.30 | 19.40 | 18.85 | 1,300 | 3,200 | -0.0 | |
07/12/2021 |
19.30
|
1,624,100 | 18.95 | 19.75 | 18.50 | 300 | 76,500 | -1.5 | |
06/12/2021 |
18.95
|
2,931,400 | 20.35 | 20.35 | 18.95 | 0 | 211,000 | -4.1 | |
03/12/2021 |
20.35
|
3,044,900 | 19.05 | 20.35 | 20 | 1,000 | 39,300 | -0.8 | |
02/12/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/12/2021 |
19.05
|
276,700 | 17.85 | 19.05 | 19.05 | 0 | 10,300 | -0.2 | |
01/12/2021 |
17.85
|
4,844,300 | 18.06 | 18.27 | 17.71 | 40,600 | 2,000 | 1.0 | |
30/11/2021 |
18.06
|
3,900,400 | 18.41 | 18.65 | 18.06 | 100,100 | 0 | 2.7 |