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) |
-1.20 | -9.52% | 370,640,000 | -59,529 | -7.1 |
11.20
13.30
11.40
|
2 tháng
(2024-07-22) |
0.25 | 2.24% | 658,404,300 | 6,304,907 | 69.6 |
11
13.30
11.40
|
3 tháng
(2024-06-24) |
-1.90 | -14.29% | 838,962,500 | 2,598,377 | 20.2 |
11
13.55
11.40
|
6 tháng
(2024-03-25) |
-6.30 | -35.59% | 2,474,403,900 | 15,098,784 | 193.5 |
11
18.30
11.40
|
12 tháng
(2023-09-26) |
-3.75 | -24.75% | 5,284,954,600 | 18,240,101 | 259.3 |
11
18.30
11.40
|
24 tháng
(2022-10-03) |
-70.60 | -86.10% | 11,666,444,200 | -19,369,086 | -447.4 |
10.25
82
11.40
|
36 tháng
(2021-10-06) |
-68.75 | -85.78% | 12,449,478,900 | -81,094,806 | -5,654.2 |
10.25
91
11.40
|
60 tháng
(2019-10-17) |
-22.15 | -66.02% | 13,297,627,130 | -92,886,126 | -4,738.5 |
10.25
92.37
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
81.30
|
2,142,900 | 81 | 81.30 | 79.90 | 124,800 | 514,200 | -31.3 | |
26/04/2022 |
81
|
4,528,900 | 80.10 | 82 | 79.20 | 430,400 | 1,495,000 | -85.2 | |
25/04/2022 |
80.10
|
3,656,200 | 81 | 82.20 | 79 | 47,900 | 180,372 | -10.6 | |
22/04/2022 |
81
|
2,613,900 | 80.10 | 81.20 | 80.10 | 146,000 | 14,300 | 10.6 | |
21/04/2022 |
80.10
|
4,662,100 | 81.40 | 81.40 | 79.60 | 272,800 | 142,400 | 10.5 | |
20/04/2022 |
81.40
|
3,466,600 | 82 | 82.50 | 80.60 | 264,600 | 292,000 | -2.1 | |
19/04/2022 |
82
|
3,030,000 | 82.20 | 82.80 | 81.60 | 276,000 | 293,100 | -1.4 | |
18/04/2022 |
82.20
|
3,329,400 | 84.10 | 84.10 | 81.70 | 99,900 | 265,000 | -13.6 | |
15/04/2022 |
84.10
|
2,741,000 | 85 | 85.10 | 84.10 | 531,000 | 57,000 | 39.6 | |
14/04/2022 |
85
|
6,662,400 | 86.50 | 87.80 | 84 | 500,100 | 42,800 | 38.8 | |
13/04/2022 |
86.50
|
5,928,200 | 85 | 87.80 | 84.40 | 685,800 | 237,000 | 38.2 | |
12/04/2022 |
85
|
3,935,300 | 85.40 | 86.40 | 84.70 | 1,066,200 | 378,800 | 58.7 | |
08/04/2022 |
85.40
|
6,060,900 | 84.60 | 86.40 | 83.70 | 439,900 | 342,600 | 8.2 | |
07/04/2022 |
84.60
|
5,536,200 | 86.30 | 86.30 | 84.20 | 815,400 | 123,800 | 58.6 | |
06/04/2022 |
86.30
|
6,803,500 | 87.70 | 88.30 | 84.80 | 1,024,000 | 452,700 | 48.9 | |
05/04/2022 |
87.70
|
5,672,500 | 86.50 | 88 | 84.60 | 837,600 | 241,400 | 52.3 | |
04/04/2022 |
86.50
|
6,134,300 | 82.60 | 87.60 | 82.60 | 112,600 | 502,300 | -32.5 | |
01/04/2022 |
82.60
|
4,868,100 | 80.10 | 82.60 | 78.70 | 390,500 | 24,300 | 29.4 | |
31/03/2022 |
80.10
|
2,626,900 | 80 | 81 | 79.90 | 169,300 | 45,200 | 10.0 | |
30/03/2022 |
80
|
6,164,300 | 82.50 | 82.50 | 79.80 | 112,400 | 238,100 | -10.2 | |
29/03/2022 |
82.50
|
4,145,300 | 82.50 | 83.30 | 82.10 | 6,600 | 302,400 | -24.4 | |
28/03/2022 |
82.50
|
6,222,900 | 83.60 | 83.60 | 82.20 | 69,200 | 198,000 | -10.7 | |
25/03/2022 |
83.60
|
5,584,600 | 82.80 | 85.30 | 82.80 | 298,600 | 618,900 | -26.9 | |
24/03/2022 |
82.80
|
7,178,100 | 83.80 | 84.50 | 82.40 | 127,900 | 356,200 | -19.1 | |
23/03/2022 |
83.80
|
7,524,300 | 84.10 | 85.70 | 83.30 | 17,700 | 662,900 | -54.2 | |
22/03/2022 |
84.10
|
7,102,700 | 82.40 | 86.70 | 83.50 | 96,400 | 1,791,000 | -143.5 | |
21/03/2022 |
82.40
|
7,255,400 | 77.10 | 82.40 | 76.60 | 382,400 | 132,100 | 19.7 | |
18/03/2022 |
77.10
|
5,003,700 | 76.60 | 77.10 | 75.20 | 32,900 | 1,057,500 | -78.9 | |
17/03/2022 |
76.60
|
3,602,100 | 77.40 | 78.50 | 76.50 | 23,200 | 330,100 | -23.6 | |
16/03/2022 |
77.40
|
3,574,200 | 76.60 | 78.40 | 76.20 | 21,200 | 204,500 | -14.1 | |
15/03/2022 |
76.60
|
3,973,700 | 76.50 | 77.20 | 75.50 | 14,700 | 1,190,660 | -89.1 | |
14/03/2022 |
76.50
|
4,530,400 | 77.20 | 77.40 | 75.40 | 48,800 | 2,014,700 | -149.3 | |
11/03/2022 |
77.20
|
3,420,600 | 77 | 78.40 | 76.50 | 45,500 | 629,600 | -45.0 | |
10/03/2022 |
77
|
5,405,900 | 76.50 | 79.50 | 76.40 | 81,500 | 454,800 | -28.8 | |
09/03/2022 |
76.50
|
3,224,400 | 76 | 76.80 | 75.50 | 136,200 | 678,800 | -41.3 | |
08/03/2022 |
76
|
3,460,700 | 76 | 76.40 | 75.10 | 26,000 | 931,800 | -68.4 | |
07/03/2022 |
76
|
4,004,500 | 77 | 77 | 75.50 | 39,300 | 1,390,000 | -99.7 | |
04/03/2022 |
77
|
3,890,200 | 78 | 79 | 77 | 1,300 | 547,200 | -42.4 | |
03/03/2022 |
78
|
2,968,500 | 76.40 | 78 | 76.20 | 10,600 | 39,400 | -2.2 | |
02/03/2022 |
76.40
|
3,730,500 | 75.40 | 77.80 | 75.20 | 212,600 | 578,100 | -27.9 | |
01/03/2022 |
75.40
|
3,281,200 | 75.30 | 76 | 74.80 | 212,800 | 344,300 | -9.9 | |
28/02/2022 |
75.30
|
2,855,200 | 76.30 | 76.60 | 75 | 65,000 | 401,300 | -25.4 | |
25/02/2022 |
76.30
|
3,718,400 | 76 | 76.50 | 74.40 | 72,500 | 890,000 | -61.6 | |
24/02/2022 |
76
|
2,726,800 | 77.40 | 77.40 | 75.80 | 27,100 | 150,700 | -9.5 | |
23/02/2022 |
77.40
|
2,354,600 | 78.10 | 78.10 | 77.40 | 66,100 | 374,500 | -24.2 | |
22/02/2022 |
78.10
|
2,974,200 | 78.50 | 78.50 | 77.40 | 32,300 | 495,700 | -36.0 | |
21/02/2022 |
78.50
|
2,583,200 | 78.50 | 78.60 | 78 | 30,300 | 20,200 | 0.8 | |
18/02/2022 |
78.50
|
3,218,300 | 79 | 79 | 77.60 | 76,500 | 527,400 | -35.5 | |
17/02/2022 |
79
|
3,864,700 | 78.10 | 79 | 77.30 | 573,600 | 512,300 | 4.8 | |
16/02/2022 |
78.10
|
2,680,400 | 79 | 79.90 | 77.80 | 44,200 | 459,400 | -32.7 | |
15/02/2022 |
79
|
2,724,200 | 78 | 79.60 | 77.50 | 751,400 | 220,800 | 41.6 | |
14/02/2022 |
78
|
2,814,400 | 78.10 | 78.40 | 76.70 | 822,500 | 296,300 | 41.0 | |
11/02/2022 |
78.10
|
1,978,900 | 78.50 | 78.50 | 77.70 | 67,200 | 565,800 | -38.9 | |
10/02/2022 |
78.50
|
2,961,900 | 79 | 79.10 | 78 | 664,600 | 1,751,800 | -85.4 | |
09/02/2022 |
79
|
2,658,700 | 79.20 | 79.80 | 78.30 | 141,400 | 1,005,900 | -67.2 | |
08/02/2022 |
79.20
|
2,143,700 | 80 | 80 | 79.10 | 22,300 | 92,100 | -5.5 | |
07/02/2022 |
80
|
1,993,900 | 79.90 | 82 | 79.50 | 9,100 | 63,600 | -4.4 | |
28/01/2022 |
79.90
|
1,554,600 | 79 | 79.90 | 78.60 | 71,400 | 852,000 | -59.3 | |
27/01/2022 |
79
|
2,236,000 | 79.40 | 80 | 78.50 | 276,700 | 941,900 | -49.9 | |
26/01/2022 |
79.40
|
1,630,700 | 79 | 79.70 | 78.30 | 91,600 | 865,700 | -13.9 | |
25/01/2022 |
79
|
1,729,300 | 78.10 | 79.80 | 77.80 | 248,300 | 568,200 | -25.0 | |
24/01/2022 |
78.10
|
2,844,300 | 80 | 80 | 78.10 | 119,200 | 281,800 | -12.8 | |
21/01/2022 |
80
|
2,613,100 | 80.20 | 80.20 | 78.60 | 34,900 | 519,300 | -38.2 | |
20/01/2022 |
80.20
|
3,504,400 | 80 | 80.20 | 78.30 | 79,900 | 1,616,500 | -121.7 | |
19/01/2022 |
80
|
2,391,700 | 80.10 | 80.10 | 78.10 | 269,400 | 1,168,800 | -71.1 | |
18/01/2022 |
80.10
|
2,687,600 | 79.40 | 80.10 | 79.10 | 696,200 | 389,100 | 24.7 | |
17/01/2022 |
79.40
|
1,408,000 | 82 | 83 | 78.80 | 105,800 | 90,200 | 1.3 | |
14/01/2022 |
82
|
3,070,800 | 83.50 | 83.50 | 81.70 | 80,600 | 223,400 | -11.7 | |
13/01/2022 |
83.50
|
2,558,200 | 83.80 | 84 | 82.20 | 109,300 | 850,500 | -61.2 | |
12/01/2022 |
83.80
|
2,055,700 | 84.50 | 84.50 | 82.40 | 214,900 | 416,200 | -16.7 | |
11/01/2022 |
84.50
|
2,675,600 | 83.90 | 85 | 82.30 | 144,600 | 287,500 | -11.9 | |
10/01/2022 |
83.90
|
2,916,500 | 86.40 | 88 | 83.90 | 74,800 | 781,200 | -50.9 | |
07/01/2022 |
86.40
|
3,022,700 | 88.20 | 88.60 | 86.40 | 52,700 | 1,453,300 | -121.8 | |
06/01/2022 |
88.20
|
2,428,400 | 89.10 | 90 | 87.80 | 22,600 | 725,300 | -62.0 | |
05/01/2022 |
89.10
|
2,391,300 | 89 | 89.10 | 87.80 | 65,900 | 303,200 | -21.0 | |
04/01/2022 |
89
|
2,536,200 | 91 | 91 | 88.50 | 8,300 | 475,300 | -41.8 | |
31/12/2021 |
91
|
2,914,100 | 86.30 | 91 | 86.10 | 6,100 | 75,800 | -6.3 | |
30/12/2021 |
86.30
|
1,482,900 | 87 | 87.20 | 85.70 | 77,300 | 16,000 | 5.3 | |
29/12/2021 |
87
|
1,950,300 | 87 | 87.80 | 85.10 | 8,200 | 25,400 | -1.5 | |
28/12/2021 |
87
|
1,816,700 | 89 | 89.40 | 87 | 15,100 | 185,600 | -15.0 | |
27/12/2021 |
89
|
1,044,900 | 88.90 | 89.90 | 87.80 | 174,400 | 9,100 | 14.6 | |
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31) | |||||||||
24/12/2021 |
88.90
|
3,490,400 | 86.26 | 89.80 | 87 | 54,200 | 49,700 | 0.4 | |
23/12/2021 |
86.26
|
6,151,100 | 89.08 | 89.69 | 85.11 | 56,500 | 160,300 | -12.0 | |
22/12/2021 |
89.08
|
5,141,500 | 89.01 | 90 | 87.40 | 48,400 | 112,000 | -7.3 | |
21/12/2021 |
89.01
|
3,944,800 | 88.02 | 89.31 | 87.33 | 2,279,110 | 2,686,210 | -47.8 | |
20/12/2021 |
88.02
|
2,891,900 | 87.94 | 88.17 | 86.95 | 33,400 | 50,200 | -1.9 | |
17/12/2021 |
87.94
|
4,684,800 | 87.79 | 89.08 | 86.95 | 18,900 | 999,900 | -113.0 | |
16/12/2021 |
87.79
|
4,674,800 | 87.79 | 89.31 | 87.02 | 116,400 | 213,500 | -11.2 | |
15/12/2021 |
87.79
|
3,435,200 | 86.34 | 87.79 | 85.50 | 127,100 | 194,200 | -7.9 | |
14/12/2021 |
86.34
|
5,114,500 | 85.57 | 87.10 | 84.81 | 131,300 | 410,000 | -31.6 | |
13/12/2021 |
85.57
|
4,328,000 | 86.26 | 87.02 | 84.73 | 35,800 | 155,900 | -13.5 | |
10/12/2021 |
86.26
|
2,890,300 | 87.79 | 88.32 | 86.26 | 47,600 | 521,200 | -53.9 | |
09/12/2021 |
87.79
|
5,716,900 | 86.95 | 88.40 | 86.64 | 185,300 | 287,500 | -11.8 | |
08/12/2021 |
86.95
|
3,467,000 | 85.95 | 87.02 | 85.11 | 60,000 | 502,800 | -50.0 | |
07/12/2021 |
85.95
|
3,348,700 | 84.73 | 86.18 | 83.97 | 96,200 | 692,200 | -66.7 | |
06/12/2021 |
84.73
|
5,882,400 | 84.73 | 86.56 | 83.21 | 320,000 | 410,600 | -10.3 | |
03/12/2021 |
84.73
|
5,174,600 | 87.25 | 88.93 | 84.50 | 42,300 | 459,000 | -47.8 | |
02/12/2021 |
87.25
|
4,444,600 | 87.02 | 89.16 | 86.34 | 203,900 | 126,900 | 8.7 | |
01/12/2021 |
87.02
|
3,838,200 | 83.97 | 87.79 | 84.35 | 97,200 | 219,700 | -13.8 | |
30/11/2021 |
83.97
|
4,574,900 | 84.12 | 85.42 | 82.52 | 814,000 | 683,200 | 14.5 |