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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
11.01
|
2,301,800 | 10.77 | 11.01 | 10.05 | 210,800 | 1,100 | 2.3 | |
25/04/2022 |
10.77
|
1,582,900 | 11.54 | 11.88 | 10.77 | 53,300 | 1,300 | 0.6 | |
22/04/2022 |
11.54
|
1,376,100 | 11.83 | 12.31 | 11.06 | 93,600 | 1,500 | 1.1 | |
21/04/2022 |
11.83
|
2,107,300 | 12.69 | 12.69 | 11.83 | 119,500 | 0 | 1.5 | |
20/04/2022 |
12.69
|
1,543,400 | 13.61 | 13.65 | 12.69 | 161,000 | 0 | 2.2 | |
19/04/2022 |
13.61
|
1,091,100 | 14.62 | 15.10 | 13.61 | 47,400 | 700 | 0.7 | |
18/04/2022 |
14.62
|
1,699,400 | 15.67 | 15.67 | 14.62 | 6,900 | 9,300 | -0.0 | |
15/04/2022 |
15.67
|
765,000 | 16.44 | 16.44 | 15.58 | 9,000 | 12,300 | -0.2 | |
14/04/2022 |
16.44
|
493,800 | 16.83 | 17.21 | 16.44 | 0 | 52,800 | -0.9 | |
13/04/2022 |
16.83
|
1,483,800 | 16.35 | 16.83 | 15.24 | 27,700 | 2,900 | 0.4 | |
12/04/2022 |
16.35
|
982,500 | 17.40 | 17.74 | 16.35 | 900 | 118,200 | -2.1 | |
08/04/2022 |
17.40
|
1,123,100 | 17.84 | 18.03 | 17.40 | 100 | 58,800 | -1.1 | |
07/04/2022 |
17.84
|
818,900 | 18.03 | 18.17 | 17.74 | 900 | 60,200 | -1.1 | |
06/04/2022 |
18.03
|
1,621,500 | 18.61 | 18.61 | 17.93 | 500 | 20,900 | -0.4 | |
05/04/2022 |
18.61
|
750,400 | 18.70 | 18.70 | 18.46 | 2,500 | 33,100 | -0.6 | |
04/04/2022 |
18.70
|
960,600 | 18.75 | 19.04 | 18.65 | 12,800 | 20,200 | -0.1 | |
01/04/2022 |
18.75
|
1,642,100 | 18.27 | 18.80 | 17.79 | 59,300 | 185,900 | -2.4 | |
31/03/2022 |
18.27
|
1,243,800 | 18.65 | 19.04 | 18.27 | 1,200 | 103,200 | -2.0 | |
30/03/2022 |
18.65
|
2,499,000 | 19.62 | 19.62 | 18.61 | 27,600 | 61,800 | -0.7 | |
29/03/2022 |
19.62
|
1,045,200 | 19.04 | 19.66 | 19.13 | 92,700 | 0 | 1.9 | |
28/03/2022 |
19.04
|
3,112,900 | 19.90 | 19.90 | 18.70 | 38,300 | 15,300 | 0.5 | |
25/03/2022 |
19.90
|
1,627,600 | 19.66 | 20.05 | 19.66 | 35,400 | 500 | 0.7 | |
24/03/2022 |
19.66
|
1,579,900 | 19.81 | 20 | 19.52 | 24,300 | 2,300 | 0.5 | |
23/03/2022 |
19.81
|
2,844,000 | 19.57 | 20.19 | 19.23 | 220,900 | 9,700 | 4.4 | |
22/03/2022 |
19.57
|
2,542,600 | 19.71 | 20.19 | 19.52 | 0 | 43,700 | -0.9 | |
21/03/2022 |
19.71
|
2,177,300 | 19.52 | 20.19 | 19.38 | 0 | 35,100 | -0.7 | |
18/03/2022 |
19.52
|
3,053,300 | 18.65 | 19.71 | 18.80 | 2,400 | 7,100 | -0.1 | |
17/03/2022 |
18.65
|
1,503,200 | 18.17 | 19.04 | 18.17 | 11,100 | 3,200 | 0.2 | |
16/03/2022 |
18.17
|
697,500 | 18.13 | 18.46 | 18.03 | 13,100 | 700 | 0.2 | |
15/03/2022 |
18.13
|
884,400 | 17.55 | 18.27 | 17.55 | 9,700 | 13,200 | -0.1 | |
14/03/2022 |
17.55
|
1,798,400 | 17.93 | 17.93 | 17.16 | 17,000 | 57,400 | -0.7 | |
11/03/2022 |
17.93
|
1,309,100 | 18.41 | 18.41 | 17.88 | 7,500 | 21,300 | -0.3 | |
10/03/2022 |
18.41
|
844,700 | 18.17 | 18.75 | 18.17 | 21,300 | 0 | 0.4 | |
09/03/2022 |
18.17
|
1,895,000 | 18.37 | 18.75 | 17.60 | 13,400 | 22,600 | -0.2 | |
08/03/2022 |
18.37
|
2,058,800 | 19.18 | 19.18 | 18.32 | 2,200 | 56,000 | -1.1 | |
07/03/2022 |
19.18
|
1,511,500 | 19.33 | 19.42 | 19.04 | 20,900 | 5,800 | 0.3 | |
04/03/2022 |
19.33
|
1,671,800 | 18.99 | 19.71 | 18.65 | 19,700 | 200 | 0.4 | |
03/03/2022 |
18.99
|
1,706,900 | 18.85 | 19.23 | 18.46 | 33,000 | 34,900 | -0.0 | |
02/03/2022 |
18.85
|
1,407,300 | 19.13 | 19.18 | 18.75 | 7,200 | 4,700 | 0.1 | |
01/03/2022 |
19.13
|
1,809,700 | 18.70 | 19.38 | 18.65 | 62,000 | 0 | 1.2 | |
28/02/2022 |
18.70
|
1,788,300 | 19.23 | 19.23 | 18.61 | 500 | 42,900 | -0.8 | |
25/02/2022 |
19.23
|
1,637,300 | 19.23 | 19.66 | 19.13 | 9,800 | 2,700 | 0.1 | |
24/02/2022 |
19.23
|
4,081,500 | 20.19 | 20.67 | 18.80 | 0 | 97,400 | -2.0 | |
23/02/2022 |
20.19
|
2,659,000 | 19.95 | 20.43 | 19.81 | 27,500 | 20,500 | 0.2 | |
22/02/2022 |
19.95
|
3,191,100 | 20.91 | 20.91 | 19.57 | 0 | 63,600 | -1.3 | |
21/02/2022 |
20.91
|
2,855,900 | 19.90 | 20.96 | 19.95 | 42,500 | 0 | 0.9 | |
18/02/2022 |
19.90
|
3,173,800 | 19.47 | 20.24 | 19.23 | 26,500 | 400 | 0.5 | |
17/02/2022 |
19.47
|
1,709,500 | 19.47 | 20.05 | 19.47 | 2,200 | 2,700 | -0.0 | |
16/02/2022 |
19.47
|
4,520,200 | 19.42 | 20.48 | 19.18 | 19,300 | 20,000 | -0.0 | |
15/02/2022 |
19.42
|
736,300 | 19.13 | 19.42 | 18.94 | 13,900 | 8,500 | 0.1 | |
14/02/2022 |
19.13
|
1,187,500 | 19.28 | 19.71 | 18.75 | 12,200 | 0 | 0.2 | |
11/02/2022 |
19.28
|
575,200 | 19.42 | 19.62 | 19.23 | 0 | 14,800 | -0.3 | |
10/02/2022 |
19.42
|
942,300 | 19.42 | 20.10 | 19.33 | 400 | 21,600 | -0.4 | |
09/02/2022 |
19.42
|
1,347,600 | 18.75 | 19.81 | 18.46 | 19,700 | 100,000 | -1.6 | |
08/02/2022 |
18.75
|
729,800 | 19.23 | 19.28 | 18.75 | 3,100 | 16,000 | -0.3 | |
07/02/2022 |
19.23
|
586,800 | 18.56 | 19.42 | 18.75 | 0 | 15,900 | -0.3 | |
28/01/2022 |
18.56
|
809,500 | 18.08 | 18.56 | 17.79 | 4,200 | 12,700 | -0.2 | |
27/01/2022 |
18.08
|
706,700 | 18.70 | 18.75 | 17.79 | 1,700 | 20,900 | -0.4 | |
26/01/2022 |
18.70
|
965,000 | 19.62 | 20.24 | 18.70 | 0 | 177,500 | -3.4 | |
25/01/2022 |
19.62
|
1,036,400 | 18.56 | 19.71 | 17.88 | 13,900 | 33,300 | -0.4 | |
24/01/2022 |
18.56
|
2,576,500 | 19.95 | 20.53 | 18.56 | 7,100 | 224,100 | -4.4 | |
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/439 (Volume + 4.39%, Ratio=0.04) | |||||||||
21/01/2022 |
19.95
|
320,100 | 18.65 | 19.95 | 19.95 | 0 | 0 | 0 | |
20/01/2022 |
18.65
|
862,900 | 17.45 | 18.65 | 17.13 | 8,100 | 15,100 | -0.1 | |
19/01/2022 |
17.45
|
1,963,200 | 18.28 | 18.28 | 17.04 | 211,900 | 0 | 4.0 | |
18/01/2022 |
18.28
|
2,495,000 | 20.26 | 20.26 | 18.28 | 377,000 | 1,900 | 7.6 | |
17/01/2022 |
20.26
|
1,187,500 | 21.09 | 21.97 | 19.90 | 42,400 | 20,800 | 0.5 | |
14/01/2022 |
21.09
|
3,306,500 | 21.55 | 22.01 | 20.08 | 171,500 | 39,800 | 3.0 | |
13/01/2022 |
21.55
|
3,788,000 | 23.17 | 23.95 | 21.55 | 61,800 | 33,400 | 0.7 | |
12/01/2022 |
23.17
|
5,793,300 | 24.87 | 24.87 | 23.17 | 4,900 | 57,400 | -1.4 | |
11/01/2022 |
24.87
|
4,348,700 | 25.74 | 26.16 | 24.69 | 44,400 | 20,300 | 0.7 | |
10/01/2022 |
25.74
|
6,002,300 | 26.71 | 27.77 | 25.74 | 12,900 | 75,400 | -1.4 | |
07/01/2022 |
26.71
|
4,422,000 | 25.47 | 27.17 | 25.79 | 1,900 | 44,100 | -1.2 | |
06/01/2022 |
25.47
|
4,773,300 | 23.81 | 25.47 | 23.81 | 70,400 | 1,200 | 1.9 | |
05/01/2022 |
23.81
|
3,266,400 | 23.03 | 24.59 | 23.03 | 0 | 18,500 | -0.5 | |
04/01/2022 |
23.03
|
4,475,200 | 23.72 | 24.69 | 22.89 | 11,200 | 31,200 | -0.5 | |
31/12/2021 |
23.72
|
2,386,100 | 22.20 | 23.72 | 21.65 | 92,500 | 0 | 2.3 | |
30/12/2021 |
22.20
|
2,493,200 | 22.94 | 23.30 | 21.92 | 38,700 | 0 | 0.9 | |
29/12/2021 |
22.94
|
6,404,700 | 24.27 | 25.05 | 22.84 | 3,300 | 38,800 | -0.9 | |
28/12/2021 |
24.27
|
3,917,200 | 24.87 | 25.24 | 24.22 | 13,300 | 10,000 | 0.1 | |
27/12/2021 |
24.87
|
2,777,400 | 24.59 | 24.87 | 23.03 | 21,700 | 5,800 | 0.4 | |
24/12/2021 |
24.59
|
3,653,800 | 25.10 | 25.33 | 23.76 | 170,600 | 7,900 | 4.3 | |
23/12/2021 |
25.10
|
8,142,900 | 24.32 | 25.79 | 22.84 | 2,100 | 71,000 | -1.8 | |
22/12/2021 |
24.32
|
1,846,300 | 22.75 | 24.32 | 24.22 | 0 | 8,300 | -0.2 | |
21/12/2021 |
22.75
|
3,698,200 | 21.28 | 22.75 | 22.11 | 5,900 | 37,700 | -0.8 | |
20/12/2021 |
21.28
|
4,283,700 | 19.90 | 21.28 | 19.90 | 2,400 | 76,400 | -1.6 | |
17/12/2021 |
19.90
|
3,461,600 | 19.48 | 20.72 | 19.85 | 7,300 | 225,200 | -4.8 | |
16/12/2021 |
19.48
|
3,446,500 | 18.24 | 19.48 | 18.05 | 65,500 | 3,200 | 1.3 | |
15/12/2021 |
18.24
|
1,187,900 | 18.51 | 18.51 | 18.15 | 36,900 | 27,500 | 0.2 | |
14/12/2021 |
18.51
|
1,690,900 | 18.97 | 19.16 | 18.24 | 0 | 94,600 | -1.9 | |
13/12/2021 |
18.97
|
2,411,900 | 18.24 | 19.07 | 17.82 | 96,100 | 300 | 1.9 | |
10/12/2021 |
18.24
|
1,280,100 | 18.61 | 18.70 | 18.15 | 3,300 | 97,200 | -1.9 | |
09/12/2021 |
18.61
|
1,505,500 | 18.10 | 19.16 | 18.05 | 0 | 153,300 | -3.1 | |
08/12/2021 |
18.10
|
2,235,200 | 16.95 | 18.10 | 16.63 | 49,800 | 5,500 | 0.8 | |
07/12/2021 |
16.95
|
2,358,400 | 16.40 | 17.04 | 15.70 | 295,200 | 15,600 | 4.9 | |
06/12/2021 |
16.40
|
2,342,200 | 17.59 | 17.78 | 16.40 | 134,600 | 0 | 2.5 | |
03/12/2021 |
17.59
|
3,213,600 | 18.74 | 18.97 | 17.59 | 30,900 | 91,500 | -1.2 | |
02/12/2021 |
18.74
|
4,689,100 | 18.42 | 19.30 | 18.24 | 57,900 | 900 | 1.2 | |
01/12/2021 |
18.42
|
2,859,600 | 18.93 | 18.93 | 18.28 | 40,200 | 22,100 | 0.4 | |
30/11/2021 |
18.93
|
2,644,000 | 18.88 | 19.67 | 18.65 | 37,800 | 76,800 | -0.8 | |
29/11/2021 |
18.88
|
1,800,700 | 19.16 | 19.34 | 18.19 | 55,100 | 0 | 1.1 |