Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.48 | -18.26% | 54,452,100 | 618,307 | 10.5 |
15.05
20.06
15.60
|
2 tháng
(2024-07-22) |
-3.09 | -16.52% | 105,557,200 | 826,707 | 15.1 |
15.05
20.06
15.60
|
3 tháng
(2024-06-20) |
-4.94 | -24.06% | 175,859,400 | 303,307 | 4.4 |
15.05
20.98
15.60
|
6 tháng
(2024-03-22) |
-4.15 | -21% | 292,396,200 | 1,187,265 | 25.2 |
15.05
20.98
15.60
|
12 tháng
(2023-09-25) |
-7.37 | -32.09% | 456,056,000 | -1,860,043 | -45.9 |
15.05
23.19
15.60
|
24 tháng
(2022-09-29) |
-7.98 | -33.84% | 701,214,700 | -2,064,229 | -51.7 |
15.05
26.86
15.60
|
36 tháng
(2021-10-04) |
-4.76 | -23.39% | 1,180,490,700 | 1,370,058 | 80.3 |
15.05
27.43
15.60
|
60 tháng
(2021-03-24) |
5.11 | 48.73% | 1,475,116,000 | 1,387,958 | 80.9 |
10.49
27.43
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
23.57
|
1,919,900 | 22.96 | 23.61 | 22.34 | 36,700 | 0 | 1.3 | |
25/04/2022 |
22.96
|
1,888,400 | 24.41 | 24.41 | 22.96 | 400 | 22,100 | -0.8 | |
22/04/2022 |
24.41
|
1,989,300 | 24.54 | 24.74 | 24.32 | 3,200 | 0 | 0.1 | |
21/04/2022 |
24.54
|
2,152,900 | 24.41 | 24.58 | 24.29 | 1,200 | 3,500 | -0.1 | |
20/04/2022 |
24.41
|
2,131,300 | 24.35 | 24.51 | 24.16 | 16,200 | 0 | 0.6 | |
19/04/2022 |
24.35
|
1,568,100 | 24.41 | 24.45 | 24.25 | 16,000 | 28,800 | -0.5 | |
18/04/2022 |
24.41
|
2,373,900 | 24.58 | 24.58 | 23.93 | 6,400 | 0 | 0.2 | |
15/04/2022 |
24.58
|
2,232,600 | 24.67 | 24.67 | 24.41 | 7,300 | 0 | 0 | |
14/04/2022 |
24.67
|
2,506,600 | 24.61 | 24.80 | 24.19 | 0 | 0 | 0 | |
13/04/2022 |
24.61
|
2,628,300 | 24.58 | 24.61 | 24.38 | 7,700 | 0 | 0.3 | |
12/04/2022 |
24.58
|
2,092,500 | 24.45 | 24.58 | 23.67 | 0 | 73,500 | -2.7 | |
08/04/2022 |
24.45
|
2,561,800 | 24.67 | 24.67 | 23.86 | 800 | 38,100 | -1.4 | |
07/04/2022 |
24.67
|
2,743,100 | 24.87 | 24.87 | 24.54 | 13,000 | 0 | 0.5 | |
06/04/2022 |
24.87
|
1,962,800 | 24.87 | 24.87 | 24.61 | 40,100 | 0 | 1.5 | |
05/04/2022 |
24.87
|
2,567,700 | 24.93 | 24.93 | 24.61 | 0 | 0 | 0 | |
04/04/2022 |
24.93
|
2,622,900 | 24.90 | 24.96 | 24.58 | 65,300 | 0 | 2.5 | |
01/04/2022 |
24.90
|
2,517,400 | 24.61 | 24.90 | 24.29 | 68,900 | 0 | 2.6 | |
31/03/2022 |
24.61
|
2,733,800 | 24.61 | 24.74 | 24.29 | 33,800 | 0 | 1.3 | |
30/03/2022 |
24.61
|
2,563,300 | 23.61 | 24.87 | 23.54 | 0 | 0 | 0 | |
29/03/2022 |
23.61
|
2,414,800 | 24.35 | 24.35 | 23.61 | 400 | 8,700 | -0.3 | |
28/03/2022 |
24.35
|
1,901,000 | 24.64 | 24.64 | 23.99 | 0 | 5,200 | -0.2 | |
25/03/2022 |
24.64
|
1,818,000 | 24.64 | 24.74 | 24.22 | 44,900 | 0 | 1.7 | |
24/03/2022 |
24.64
|
1,654,500 | 24.71 | 24.71 | 24.16 | 100 | 0 | 0.0 | |
23/03/2022 |
24.71
|
1,668,100 | 24.77 | 24.77 | 24.45 | 4,900 | 4,000 | 0.0 | |
22/03/2022 |
24.77
|
1,925,700 | 24.48 | 24.83 | 24.12 | 46,800 | 0 | 1.8 | |
21/03/2022 |
24.48
|
1,812,000 | 24.48 | 24.54 | 23.99 | 21,400 | 500 | 0.8 | |
18/03/2022 |
24.48
|
1,525,400 | 24.45 | 24.48 | 24.29 | 900 | 0 | 0.0 | |
17/03/2022 |
24.45
|
1,772,500 | 24.38 | 24.45 | 23.99 | 0 | 0 | 0 | |
16/03/2022 |
24.38
|
1,772,000 | 24.25 | 24.41 | 23.99 | 300 | 0 | 0.0 | |
15/03/2022 |
24.25
|
1,705,300 | 24.19 | 24.25 | 23.96 | 0 | 4,800 | -0.2 | |
14/03/2022 |
24.19
|
1,666,100 | 24.25 | 24.25 | 23.90 | 0 | 0 | 0 | |
11/03/2022 |
24.25
|
1,640,800 | 24.25 | 24.25 | 23.93 | 0 | 0 | 0 | |
10/03/2022 |
24.25
|
1,989,600 | 24.25 | 24.45 | 23.96 | 0 | 0 | 0 | |
09/03/2022 |
24.25
|
1,967,100 | 24.38 | 24.38 | 23.80 | 6,000 | 0 | 0.2 | |
08/03/2022 |
24.38
|
1,994,100 | 24.45 | 24.45 | 24.09 | 6,000 | 0 | 0.2 | |
07/03/2022 |
24.45
|
1,787,200 | 24.58 | 24.61 | 23.99 | 0 | 500 | -0.0 | |
04/03/2022 |
24.58
|
2,497,600 | 24.48 | 24.58 | 23.93 | 0 | 1,100 | -0.0 | |
03/03/2022 |
24.48
|
1,945,800 | 24.45 | 24.48 | 23.67 | 10,400 | 0 | 0.4 | |
02/03/2022 |
24.45
|
2,107,700 | 23.86 | 24.45 | 23.28 | 800 | 0 | 0.0 | |
01/03/2022 |
23.86
|
2,363,400 | 22.89 | 23.96 | 22.41 | 2,800 | 1,000 | 0.1 | |
28/02/2022 |
22.89
|
1,641,500 | 23.48 | 23.48 | 22.64 | 1,400 | 8,400 | -0.2 | |
25/02/2022 |
23.48
|
1,951,000 | 23.41 | 23.48 | 23.25 | 0 | 0 | 0 | |
24/02/2022 |
23.41
|
1,656,700 | 23.57 | 23.57 | 22.80 | 3,500 | 3,200 | 0.0 | |
23/02/2022 |
23.57
|
2,470,400 | 23.28 | 23.57 | 22.70 | 0 | 0 | 0 | |
22/02/2022 |
23.28
|
1,514,200 | 23.48 | 23.48 | 22.96 | 0 | 700 | -0.0 | |
21/02/2022 |
23.48
|
1,578,100 | 23.41 | 23.51 | 23.12 | 1,400 | 0 | 0.1 | |
18/02/2022 |
23.41
|
1,850,900 | 23.48 | 23.51 | 22.70 | 1,000 | 2,700 | -0.1 | |
17/02/2022 |
23.48
|
1,749,400 | 23.80 | 24.19 | 23.48 | 0 | 6,000 | -0.2 | |
16/02/2022 |
23.80
|
1,671,200 | 24.06 | 24.25 | 23.74 | 4,200 | 0 | 0.2 | |
15/02/2022 |
24.06
|
1,684,900 | 23.67 | 24.32 | 22.96 | 18,200 | 0 | 0.7 | |
14/02/2022 |
23.67
|
2,070,900 | 24.74 | 24.74 | 23.67 | 18,600 | 12,100 | 0.2 | |
11/02/2022 |
24.74
|
1,682,400 | 24.96 | 24.96 | 24.48 | 0 | 0 | 0 | |
10/02/2022 |
24.96
|
1,873,800 | 24.83 | 24.96 | 24.32 | 0 | 0 | 0 | |
09/02/2022 |
24.83
|
2,316,500 | 24.71 | 25.26 | 24.16 | 24,200 | 0 | 0.9 | |
08/02/2022 |
24.71
|
2,174,600 | 25.42 | 25.42 | 24.25 | 0 | 16,100 | -0.6 | |
07/02/2022 |
25.42
|
1,491,800 | 25.42 | 25.45 | 25.03 | 0 | 14,900 | -0.6 | |
28/01/2022 |
25.42
|
2,306,100 | 25.22 | 25.42 | 24.64 | 0 | 25,000 | -1.0 | |
27/01/2022 |
25.22
|
1,868,000 | 25.61 | 25.61 | 24.77 | 0 | 89,600 | -3.5 | |
26/01/2022 |
25.61
|
2,597,300 | 25.84 | 26.06 | 24.96 | 7,000 | 21,800 | -0.4 | |
25/01/2022 |
25.84
|
1,851,700 | 25.35 | 25.84 | 25.09 | 44,800 | 0 | 1.8 | |
24/01/2022 |
25.35
|
2,014,100 | 25.38 | 25.45 | 25.09 | 0 | 34,000 | -1.3 | |
21/01/2022 |
25.38
|
2,819,000 | 25.38 | 25.38 | 24.35 | 0 | 54,900 | -2.1 | |
20/01/2022 |
25.38
|
1,889,700 | 24.74 | 25.38 | 24.41 | 2,100 | 5,700 | -0.1 | |
19/01/2022 |
24.74
|
1,897,600 | 24.74 | 24.87 | 24.25 | 0 | 58,300 | -2.2 | |
18/01/2022 |
24.74
|
2,322,000 | 24.96 | 25.13 | 23.64 | 44,000 | 0 | 1.6 | |
17/01/2022: Quyền mua cổ phiếu: 100/12.2633 Giá: 15 (Volume + 12.26%, Ratio=0.12) | |||||||||
17/01/2022 |
24.96
|
1,009,400 | 25.08 | 25.74 | 24.87 | 2,800 | 206,100 | -7.8 | |
14/01/2022 |
25.08
|
2,199,400 | 25.02 | 25.08 | 24.54 | 1,400 | 20,900 | -0.8 | |
13/01/2022 |
25.02
|
2,293,800 | 24.66 | 25.38 | 24.51 | 16,400 | 152,100 | -5.6 | |
12/01/2022 |
24.66
|
2,239,500 | 23.49 | 24.66 | 22.74 | 142,700 | 2,100 | 5.5 | |
11/01/2022 |
23.49
|
1,542,500 | 24.51 | 24.51 | 23.49 | 12,600 | 100 | 0.5 | |
10/01/2022 |
24.51
|
2,225,900 | 25.53 | 25.53 | 24.12 | 70,300 | 0 | 1.1 | |
07/01/2022 |
25.53
|
2,220,900 | 26.44 | 26.44 | 25.14 | 900 | 0 | 0.0 | |
06/01/2022 |
26.44
|
2,666,600 | 27.07 | 27.07 | 25.62 | 5,900 | 500 | 0.2 | |
05/01/2022 |
27.07
|
1,891,900 | 27.43 | 27.43 | 26.62 | 0 | 46,100 | -2.1 | |
04/01/2022 |
27.43
|
2,208,100 | 27.43 | 27.61 | 27.04 | 1,400 | 51,700 | -2.3 | |
31/12/2021 |
27.43
|
2,256,900 | 27.10 | 27.61 | 26.95 | 52,700 | 2,100 | 2.3 | |
30/12/2021 |
27.10
|
2,310,800 | 27.07 | 27.19 | 26.47 | 63,100 | 0 | 2.8 | |
29/12/2021 |
27.07
|
2,471,900 | 26.44 | 27.07 | 25.56 | 47,100 | 100 | 2.0 | |
28/12/2021 |
26.44
|
2,819,000 | 26.47 | 27.01 | 25.86 | 71,300 | 0 | 3.1 | |
27/12/2021 |
26.47
|
3,680,800 | 24.81 | 26.47 | 24.84 | 107,300 | 2,400 | 4.5 | |
24/12/2021 |
24.81
|
3,663,200 | 23.25 | 24.87 | 23.01 | 79,500 | 0 | 3.1 | |
23/12/2021 |
23.25
|
4,132,900 | 23.49 | 23.49 | 22.56 | 0 | 1,800 | -0.1 | |
22/12/2021 |
23.49
|
2,109,400 | 23.64 | 23.64 | 23.31 | 0 | 0 | 0 | |
21/12/2021 |
23.64
|
1,791,900 | 23.61 | 23.64 | 23.37 | 0 | 0 | 0 | |
20/12/2021 |
23.61
|
1,916,000 | 23.67 | 23.76 | 23.40 | 0 | 5,100 | -0.2 | |
17/12/2021 |
23.67
|
2,246,000 | 23.85 | 23.85 | 23.25 | 0 | 16,600 | -0.6 | |
16/12/2021 |
23.85
|
1,833,700 | 23.91 | 23.91 | 23.52 | 0 | 0 | 0 | |
15/12/2021 |
23.91
|
2,063,400 | 23.85 | 23.91 | 23.55 | 0 | 1,000 | -0.0 | |
14/12/2021 |
23.85
|
1,789,100 | 23.91 | 23.91 | 23.64 | 0 | 500 | -0.0 | |
13/12/2021 |
23.91
|
2,039,600 | 23.82 | 24 | 23.16 | 0 | 6,400 | -0.3 | |
10/12/2021 |
23.82
|
1,709,200 | 23.82 | 23.88 | 23.70 | 100 | 0 | 0.0 | |
09/12/2021 |
23.82
|
1,905,600 | 23.76 | 23.82 | 23.46 | 1,100 | 0 | 0.0 | |
08/12/2021 |
23.76
|
1,703,400 | 23.22 | 23.76 | 22.86 | 200 | 7,300 | -0.3 | |
07/12/2021 |
23.22
|
1,701,600 | 22.86 | 23.70 | 22.86 | 100 | 1,000 | -0.0 | |
06/12/2021 |
22.86
|
1,723,500 | 23.16 | 23.16 | 21.68 | 2,100 | 22,600 | -0.8 | |
03/12/2021 |
23.16
|
2,103,100 | 23.79 | 23.85 | 23.16 | 0 | 22,100 | -0.9 | |
02/12/2021 |
23.79
|
2,243,100 | 23.88 | 23.88 | 23.61 | 0 | 0 | 0 | |
01/12/2021 |
23.88
|
1,788,900 | 23.82 | 23.88 | 22.98 | 3,100 | 3,100 | -0.0 | |
30/11/2021 |
23.82
|
1,579,000 | 23.91 | 24.06 | 23.22 | 9,800 | 19,000 | -0.4 | |
29/11/2021 |
23.91
|
1,952,700 | 24.54 | 24.54 | 22.86 | 53,300 | 0 | 1.5 |