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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
37.61
|
477,900 | 37.24 | 37.69 | 36.78 | 36,000 | 12,200 | 1.1 | |
26/11/2021 |
37.24
|
589,900 | 37.90 | 38.24 | 37.11 | 22,500 | 39,100 | -0.7 | |
25/11/2021 |
37.90
|
404,900 | 37.49 | 38.32 | 37.53 | 26,000 | 29,900 | -0.2 | |
24/11/2021 |
37.49
|
633,100 | 37.11 | 38.03 | 36.69 | 81,000 | 59,300 | 1.0 | |
23/11/2021 |
37.11
|
532,700 | 36.78 | 37.53 | 36.36 | 76,500 | 34,300 | 1.9 | |
22/11/2021 |
36.78
|
1,029,800 | 38.61 | 38.61 | 36.36 | 26,300 | 38,800 | -0.6 | |
19/11/2021 |
38.61
|
1,533,100 | 40.03 | 40.03 | 37.24 | 19,100 | 51,200 | -1.5 | |
18/11/2021 |
40.03
|
670,700 | 40.24 | 40.28 | 39.20 | 12,900 | 56,500 | -2.1 | |
17/11/2021 |
40.24
|
1,572,200 | 40.78 | 41.61 | 40.03 | 9,400 | 249,408 | -11.8 | |
16/11/2021 |
40.78
|
1,596,800 | 38.70 | 41.20 | 38.20 | 6,200 | 56,400 | -2.4 | |
15/11/2021 |
38.70
|
1,750,800 | 37.28 | 38.95 | 37.28 | 50,400 | 11,800 | 1.8 | |
12/11/2021 |
37.28
|
925,200 | 37.44 | 37.99 | 36.69 | 9,000 | 29,000 | -0.9 | |
11/11/2021 |
37.44
|
671,800 | 38.36 | 38.53 | 37.19 | 5,200 | 65,500 | -2.7 | |
10/11/2021 |
38.36
|
417,100 | 38.78 | 38.86 | 38.11 | 9,500 | 21,200 | -0.5 | |
09/11/2021 |
38.78
|
1,270,200 | 37.36 | 39.61 | 37.53 | 26,900 | 17,500 | 0.4 | |
08/11/2021 |
37.36
|
727,600 | 37.65 | 37.95 | 37.11 | 800 | 12,500 | -0.5 | |
05/11/2021 |
37.65
|
576,500 | 37.32 | 37.90 | 37.19 | 11,200 | 31,500 | -0.9 | |
04/11/2021 |
37.32
|
766,100 | 36.69 | 38.28 | 35.86 | 17,300 | 13,200 | 0.1 | |
03/11/2021 |
36.69
|
1,364,100 | 37.95 | 38.53 | 35.86 | 1,700 | 35,400 | -1.5 | |
02/11/2021 |
37.95
|
1,515,200 | 37.95 | 38.11 | 37.28 | 38,000 | 26,000 | 0.5 | |
01/11/2021 |
37.95
|
1,444,400 | 38.20 | 39.11 | 37.53 | 100 | 38,300 | -1.7 | |
29/10/2021 |
38.20
|
1,211,800 | 38.61 | 39.20 | 38.03 | 23,800 | 23,800 | -0.0 | |
28/10/2021 |
38.61
|
1,308,500 | 38.20 | 39.03 | 37.53 | 40,800 | 15,000 | 1.2 | |
27/10/2021 |
38.20
|
1,162,200 | 38.36 | 38.36 | 37.53 | 5,300 | 1,800 | 0.2 | |
26/10/2021 |
38.36
|
1,698,600 | 37.11 | 39.36 | 37.11 | 13,400 | 233,600 | -10.2 | |
25/10/2021 |
37.11
|
2,737,300 | 34.69 | 37.11 | 35.86 | 15,000 | 345,200 | -14.7 | |
22/10/2021 |
34.69
|
1,345,600 | 33.53 | 34.69 | 33.36 | 3,100 | 23,800 | -0.8 | |
21/10/2021 |
33.53
|
334,600 | 33.61 | 34.07 | 33.27 | 100 | 45,600 | -1.8 | |
20/10/2021 |
33.61
|
676,900 | 34.23 | 34.44 | 32.77 | 10,900 | 20,300 | -0.4 | |
19/10/2021 |
34.23
|
1,532,400 | 32.82 | 34.94 | 32.82 | 28,800 | 26,600 | 0.1 | |
18/10/2021 |
32.82
|
1,326,900 | 33.15 | 33.44 | 32.52 | 343,600 | 23,100 | 12.6 | |
15/10/2021 |
33.15
|
696,000 | 33.53 | 33.78 | 33.15 | 17,500 | 49,800 | -1.3 | |
14/10/2021 |
33.53
|
703,700 | 33.53 | 33.86 | 33.36 | 128,400 | 21,500 | 4.3 | |
13/10/2021 |
33.53
|
372,100 | 33.73 | 34.03 | 33.53 | 7,700 | 22,200 | -0.6 | |
12/10/2021 |
33.73
|
573,100 | 33.53 | 33.86 | 33.02 | 98,200 | 17,600 | 3.2 | |
11/10/2021 |
33.53
|
856,200 | 34.03 | 34.19 | 33.19 | 64,000 | 14,000 | 1.6 | |
08/10/2021 |
34.03
|
694,200 | 34.48 | 34.53 | 34.03 | 51,000 | 42,700 | 0.3 | |
07/10/2021 |
34.48
|
597,600 | 34.65 | 34.90 | 34.32 | 5,000 | 51,000 | -1.9 | |
06/10/2021 |
34.65
|
685,600 | 34.44 | 35.36 | 34.11 | 17,100 | 26,400 | -0.4 | |
05/10/2021 |
34.44
|
640,900 | 34.44 | 35.19 | 34.03 | 1,600 | 30,800 | -1.2 | |
04/10/2021 |
34.44
|
1,473,200 | 33.65 | 35.36 | 33.40 | 21,200 | 500,900 | -19.9 | |
01/10/2021 |
33.65
|
940,200 | 34.11 | 34.19 | 33.61 | 719,816 | 712,516 | 0.3 | |
30/09/2021 |
34.11
|
910,300 | 34.28 | 34.44 | 33.78 | 30,400 | 4,300 | 1.1 | |
29/09/2021 |
34.28
|
915,500 | 33.53 | 35.03 | 33.78 | 16,900 | 28,700 | -0.5 | |
28/09/2021 |
33.53
|
1,457,400 | 31.36 | 33.53 | 31.02 | 185,500 | 305,000 | -5.0 | |
27/09/2021 |
31.36
|
1,142,600 | 32.57 | 33.11 | 30.86 | 16,700 | 2,500 | 0.6 | |
24/09/2021 |
32.57
|
623,000 | 32.69 | 33.19 | 32.19 | 31,300 | 500 | 1.2 | |
23/09/2021 |
32.69
|
993,900 | 33.44 | 34.03 | 32.11 | 100 | 35,000 | -1.4 | |
22/09/2021 |
33.44
|
1,921,800 | 32.02 | 33.44 | 32.36 | 8,800 | 506,200 | -19.6 | |
21/09/2021 |
32.02
|
1,881,400 | 30.73 | 32.11 | 30.11 | 16,000 | 569,300 | -20.7 | |
20/09/2021 |
30.73
|
1,328,500 | 30.73 | 32.07 | 30.23 | 18,100 | 311,400 | -11.0 | |
17/09/2021 |
30.73
|
1,369,000 | 29.86 | 31.02 | 30.27 | 61,400 | 13,100 | 1.8 | |
16/09/2021 |
29.86
|
1,200,400 | 28.23 | 29.94 | 28.23 | 26,800 | 5,000 | 0.8 | |
15/09/2021 |
28.23
|
237,300 | 28.19 | 28.52 | 27.98 | 2,600 | 0 | 0.1 | |
14/09/2021 |
28.19
|
599,300 | 27.85 | 28.27 | 27.56 | 10,700 | 1,000 | 0.3 | |
13/09/2021 |
27.85
|
493,200 | 28.19 | 28.31 | 27.60 | 3,100 | 55,700 | -1.8 | |
10/09/2021 |
28.19
|
298,200 | 28.02 | 28.85 | 28.02 | 1,000 | 17,800 | -0.6 | |
09/09/2021 |
28.02
|
690,400 | 27.69 | 28.15 | 26.77 | 231,700 | 9,900 | 7.4 | |
08/09/2021 |
27.69
|
400,800 | 27.60 | 28.19 | 27.44 | 127,200 | 21,600 | 3.5 | |
07/09/2021 |
27.60
|
646,700 | 28.52 | 28.52 | 27.60 | 5,000 | 43,700 | -1.3 | |
06/09/2021 |
28.52
|
452,900 | 28.85 | 29.06 | 28.44 | 2,700 | 15,100 | -0.4 | |
01/09/2021 |
28.85
|
780,800 | 29.06 | 29.61 | 28.40 | 5,400 | 31,100 | -0.9 | |
31/08/2021 |
29.06
|
1,249,900 | 28.85 | 30.19 | 28.94 | 13,600 | 30,300 | -0.6 | |
30/08/2021 |
28.85
|
773,400 | 28.31 | 29.11 | 28.48 | 1,800 | 5,400 | -0.1 | |
27/08/2021 |
28.31
|
521,500 | 27.48 | 28.35 | 26.77 | 10,300 | 44,400 | -1.1 | |
26/08/2021 |
27.48
|
388,400 | 27.40 | 27.69 | 27.19 | 115,500 | 69,200 | 1.5 | |
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
25/08/2021 |
27.40
|
316,300 | 26.96 | 28.10 | 27.02 | 100 | 84,200 | -2.8 | |
24/08/2021 |
26.96
|
1,287,100 | 26.69 | 27.73 | 25.44 | 538,700 | 204,200 | 12.7 | |
23/08/2021 |
26.69
|
1,364,600 | 28.56 | 28.56 | 26.69 | 6,500 | 45,900 | -1.6 | |
20/08/2021 |
28.56
|
859,500 | 29.68 | 29.68 | 27.73 | 12,900 | 101,200 | -3.7 | |
19/08/2021 |
29.68
|
1,461,800 | 29.54 | 30.27 | 29.08 | 24,800 | 156,100 | -5.6 | |
18/08/2021 |
29.54
|
1,462,400 | 29.15 | 30.16 | 29.05 | 26,600 | 121,700 | -4.1 | |
17/08/2021 |
29.15
|
485,000 | 29.54 | 29.68 | 29.05 | 8,400 | 21,600 | -0.6 | |
16/08/2021 |
29.54
|
793,700 | 28.98 | 29.54 | 28.98 | 193,600 | 12,000 | 7.6 | |
13/08/2021 |
28.98
|
501,100 | 28.84 | 29.08 | 28.29 | 8,200 | 38,300 | -1.3 | |
12/08/2021 |
28.84
|
1,195,000 | 29.61 | 29.88 | 28.84 | 172,300 | 135,900 | 1.5 | |
11/08/2021 |
29.61
|
1,372,700 | 28.32 | 29.88 | 28.35 | 37,400 | 58,500 | -0.9 | |
10/08/2021 |
28.32
|
639,900 | 28.29 | 28.70 | 27.94 | 8,100 | 71,600 | -2.6 | |
09/08/2021 |
28.29
|
685,700 | 28.01 | 28.49 | 27.66 | 18,600 | 16,200 | 0.1 | |
06/08/2021 |
28.01
|
1,281,800 | 29.05 | 29.05 | 27.94 | 73,100 | 53,900 | 0.7 | |
05/08/2021 |
29.05
|
468,100 | 29.33 | 29.33 | 28.63 | 3,800 | 18,000 | -0.6 | |
04/08/2021 |
29.33
|
652,400 | 29.29 | 30.23 | 29.05 | 98,100 | 83,800 | 0.6 | |
03/08/2021 |
29.29
|
1,596,100 | 28.42 | 29.36 | 28.70 | 200,100 | 303,400 | -4.4 | |
02/08/2021 |
28.42
|
717,400 | 27.94 | 28.84 | 27.45 | 8,300 | 1,000 | 0.3 | |
30/07/2021 |
27.94
|
422,800 | 27.94 | 28.42 | 27.38 | 5,700 | 1,100 | 0.2 | |
29/07/2021 |
27.94
|
467,600 | 27.63 | 28.49 | 27.14 | 7,500 | 4,800 | 0.1 | |
28/07/2021 |
27.63
|
659,500 | 28.49 | 28.49 | 27.45 | 1,300 | 10,000 | -0.3 | |
27/07/2021 |
28.49
|
1,217,000 | 29.85 | 30.09 | 27.94 | 4,700 | 179,900 | -7.4 | |
26/07/2021 |
29.85
|
674,000 | 28.32 | 29.85 | 27.59 | 119,300 | 77,200 | 1.8 | |
23/07/2021 |
28.32
|
566,400 | 28.46 | 29.15 | 27.94 | 76,000 | 113,700 | -1.5 | |
22/07/2021 |
28.46
|
2,671,300 | 26.62 | 28.46 | 26.83 | 57,200 | 631,700 | -23.2 | |
21/07/2021 |
26.62
|
466,000 | 25.78 | 27.38 | 25.92 | 2,600 | 14,300 | -0.4 | |
20/07/2021 |
25.78
|
266,300 | 25.78 | 26.27 | 25.23 | 29,600 | 4,300 | 0.9 | |
19/07/2021 |
25.78
|
446,100 | 26.44 | 26.44 | 25.23 | 2,300 | 41,800 | -1.5 | |
16/07/2021 |
26.44
|
300,000 | 26.69 | 27.03 | 26.34 | 2,900 | 8,700 | -0.2 | |
15/07/2021 |
26.69
|
272,000 | 25.75 | 26.69 | 25.71 | 39,500 | 5,600 | 1.3 | |
14/07/2021 |
25.75
|
421,400 | 26.10 | 26.27 | 25.57 | 1,100 | 52,000 | -1.9 | |
13/07/2021 |
26.10
|
194,200 | 26.13 | 26.41 | 25.92 | 1,000 | 6,100 | -0.2 | |
12/07/2021 |
26.13
|
429,200 | 27.31 | 27.52 | 25.51 | 4,400 | 33,900 | -1.1 | |
09/07/2021 |
27.31
|
1,286,000 | 26.34 | 27.80 | 26.34 | 60,900 | 26,100 | 1.4 |