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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
28.98
|
11,656,500 | 27.08 | 28.98 | 26.32 | 300,900 | 218,600 | 2.3 | |
26/11/2021 |
27.08
|
12,650,800 | 26.99 | 28.22 | 26.70 | 11,300 | 2,577,600 | -74.2 | |
25/11/2021 |
26.99
|
24,114,600 | 25.23 | 26.99 | 25.38 | 496,700 | 3,732,300 | -92.1 | |
24/11/2021 |
25.23
|
10,919,200 | 24.62 | 25.57 | 24.81 | 7,300 | 618,100 | -16.2 | |
23/11/2021 |
24.62
|
11,005,000 | 23.39 | 24.81 | 22.96 | 136,700 | 3,900 | 3.3 | |
22/11/2021 |
23.39
|
16,097,300 | 25.14 | 25.14 | 23.39 | 1,513,600 | 311,700 | 30.0 | |
19/11/2021 |
25.14
|
15,010,000 | 25.85 | 26.13 | 24.05 | 88,000 | 719,500 | -17.0 | |
18/11/2021 |
25.85
|
11,950,000 | 25.23 | 26.47 | 25.09 | 1,543,500 | 1,180,300 | 10.5 | |
17/11/2021 |
25.23
|
9,863,300 | 25.00 | 25.76 | 24.62 | 347,800 | 65,400 | 7.5 | |
16/11/2021 |
25.00
|
18,400,900 | 25.57 | 25.95 | 23.91 | 3,573,600 | 432,300 | 84.6 | |
15/11/2021 |
25.57
|
14,660,600 | 25.57 | 26.51 | 24.62 | 1,007,900 | 1,670,400 | -18.6 | |
12/11/2021 |
25.57
|
11,316,000 | 24.90 | 25.95 | 24.81 | 532,200 | 631,400 | -2.8 | |
11/11/2021 |
24.90
|
16,312,200 | 25.09 | 25.99 | 24.62 | 95,677 | 3,427,477 | -89.1 | |
10/11/2021 |
25.09
|
16,116,800 | 25.00 | 25.47 | 24.62 | 18,600 | 1,262,600 | -32.9 | |
09/11/2021 |
25.00
|
22,123,100 | 24.48 | 26.13 | 24.52 | 3,055,300 | 6,521,000 | -91.3 | |
08/11/2021 |
24.48
|
19,078,000 | 22.91 | 24.48 | 22.68 | 2,338,100 | 661,400 | 43.0 | |
05/11/2021 |
22.91
|
9,997,000 | 22.06 | 23.20 | 21.83 | 1,686,200 | 228,900 | 35.0 | |
04/11/2021 |
22.06
|
6,936,400 | 22.06 | 22.54 | 21.68 | 925,000 | 365,600 | 14.5 | |
03/11/2021 |
22.06
|
19,923,500 | 23.63 | 24.15 | 22.02 | 2,083,900 | 2,355,500 | -7.0 | |
02/11/2021 |
23.63
|
16,121,300 | 22.49 | 23.96 | 22.02 | 188,000 | 724,800 | -13.1 | |
01/11/2021 |
22.49
|
11,216,000 | 22.87 | 23.15 | 22.30 | 151,500 | 464,100 | -7.3 | |
29/10/2021 |
22.87
|
11,070,700 | 22.82 | 23.39 | 22.54 | 1,460,600 | 299,500 | 28.1 | |
28/10/2021 |
22.82
|
11,237,700 | 22.20 | 23.01 | 22.06 | 4,636,900 | 195,600 | 106.0 | |
27/10/2021 |
22.20
|
15,579,400 | 21.12 | 22.25 | 21.21 | 3,387,400 | 32,600 | 77.8 | |
26/10/2021 |
21.12
|
5,874,400 | 21.02 | 21.21 | 20.50 | 62,300 | 5,000 | 1.3 | |
25/10/2021 |
21.02
|
6,131,200 | 21.31 | 21.68 | 21.02 | 11,200 | 46,500 | -0.8 | |
22/10/2021 |
21.31
|
13,488,900 | 20.60 | 21.68 | 20.69 | 31,600 | 1,729,200 | -38.1 | |
21/10/2021 |
20.60
|
5,954,400 | 20.07 | 20.74 | 19.88 | 11,900 | 1,025,600 | -22.0 | |
20/10/2021 |
20.07
|
5,598,700 | 20.26 | 20.60 | 19.60 | 72,800 | 1,895,000 | -38.5 | |
19/10/2021 |
20.26
|
4,251,200 | 20.26 | 20.69 | 19.98 | 170,300 | 404,700 | -5.0 | |
18/10/2021 |
20.26
|
5,582,600 | 20.41 | 20.74 | 20.26 | 49,000 | 866,600 | -17.6 | |
15/10/2021 |
20.41
|
4,143,300 | 20.45 | 20.78 | 19.98 | 610,900 | 617,500 | -0.1 | |
14/10/2021 |
20.45
|
7,194,600 | 20.36 | 21.02 | 20.36 | 76,100 | 1,014,100 | -20.4 | |
13/10/2021 |
20.36
|
4,734,800 | 20.55 | 20.74 | 20.31 | 22,200 | 3,100 | 0.4 | |
12/10/2021 |
20.55
|
7,258,300 | 20.45 | 21.02 | 20.17 | 794,100 | 2,900 | 17.2 | |
11/10/2021 |
20.45
|
8,835,500 | 19.70 | 20.74 | 19.74 | 975,200 | 11,200 | 20.2 | |
08/10/2021 |
19.70
|
4,237,700 | 19.79 | 20.07 | 19.51 | 86,300 | 238,600 | -3.2 | |
07/10/2021 |
19.79
|
13,628,200 | 18.70 | 19.98 | 18.80 | 109,300 | 106,700 | 0.1 | |
06/10/2021 |
18.70
|
6,873,900 | 17.99 | 18.70 | 17.99 | 134,200 | 387,000 | -4.9 | |
05/10/2021 |
17.99
|
2,647,400 | 17.99 | 18.13 | 17.80 | 5,100 | 504,000 | -9.5 | |
04/10/2021 |
17.99
|
3,233,800 | 17.80 | 17.99 | 17.33 | 101,100 | 12,000 | 1.6 | |
01/10/2021 |
17.80
|
2,420,000 | 18.09 | 18.13 | 17.75 | 416,750 | 424,150 | -0.1 | |
30/09/2021 |
18.09
|
1,995,200 | 18.04 | 18.23 | 17.99 | 118,600 | 4,100 | 2.2 | |
29/09/2021 |
18.04
|
2,590,300 | 18.18 | 18.18 | 17.71 | 16,000 | 36,100 | -0.4 | |
28/09/2021 |
18.18
|
4,093,600 | 17.99 | 18.18 | 17.61 | 1,008,800 | 10,000 | 18.8 | |
27/09/2021 |
17.99
|
3,582,800 | 18.61 | 18.75 | 17.99 | 870,100 | 82,100 | 15.2 | |
24/09/2021 |
18.61
|
2,651,000 | 18.75 | 18.84 | 18.46 | 118,800 | 7,900 | 2.2 | |
23/09/2021 |
18.75
|
7,718,800 | 18.32 | 19.32 | 18.42 | 17,800 | 36,700 | -0.4 | |
22/09/2021 |
18.32
|
4,404,200 | 18.04 | 18.56 | 17.75 | 265,400 | 113,800 | 2.9 | |
21/09/2021 |
18.04
|
4,449,900 | 18.18 | 18.18 | 17.42 | 610,300 | 77,300 | 10.0 | |
20/09/2021 |
18.18
|
3,662,500 | 18.23 | 18.61 | 18.04 | 25,400 | 26,100 | -0.0 | |
17/09/2021 |
18.23
|
3,788,600 | 17.71 | 18.28 | 17.71 | 69,500 | 300 | 1.3 | |
16/09/2021 |
17.71
|
2,533,400 | 17.75 | 18.23 | 17.71 | 13,900 | 37,600 | -0.4 | |
15/09/2021 |
17.75
|
2,286,600 | 17.56 | 17.90 | 17.38 | 178,500 | 500,600 | -6.0 | |
14/09/2021 |
17.56
|
4,878,000 | 18.18 | 18.18 | 17.56 | 495,100 | 735,700 | -4.5 | |
13/09/2021 |
18.18
|
3,847,500 | 18.23 | 18.51 | 18.18 | 1,000 | 680,900 | -13.1 | |
10/09/2021 |
18.23
|
3,685,600 | 18.65 | 18.84 | 18.18 | 15,800 | 890,400 | -16.9 | |
09/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
09/09/2021 |
18.65
|
5,201,800 | 18.11 | 18.84 | 18.28 | 10,200 | 95,700 | -1.7 | |
08/09/2021 |
18.11
|
5,395,900 | 18.11 | 18.44 | 17.87 | 1,435,200 | 304,200 | 24.8 | |
07/09/2021 |
18.11
|
4,232,200 | 18.86 | 18.94 | 17.95 | 17,500 | 135,300 | -2.6 | |
06/09/2021 |
18.86
|
8,691,600 | 18.20 | 19.06 | 18.36 | 627,300 | 31,500 | 13.6 | |
01/09/2021 |
18.20
|
3,386,300 | 18.28 | 18.44 | 17.99 | 274,900 | 5,000 | 6.0 | |
31/08/2021 |
18.28
|
4,858,000 | 18.32 | 18.44 | 17.99 | 699,500 | 12,000 | 15.2 | |
30/08/2021 |
18.32
|
6,683,400 | 17.83 | 18.65 | 18.11 | 113,728 | 308,428 | -4.3 | |
27/08/2021 |
17.83
|
3,400,100 | 17.21 | 17.87 | 17.00 | 343,100 | 9,200 | 7.1 | |
26/08/2021 |
17.21
|
2,780,200 | 17.37 | 17.66 | 17.21 | 9,000 | 119,800 | -2.3 | |
25/08/2021 |
17.37
|
4,099,900 | 17.37 | 17.37 | 16.88 | 12,100 | 829,100 | -17.0 | |
24/08/2021 |
17.37
|
5,803,500 | 17.25 | 17.62 | 17.13 | 187,100 | 283,400 | -2.0 | |
23/08/2021 |
17.25
|
8,403,100 | 18.11 | 18.16 | 17.17 | 488,500 | 121,000 | 7.8 | |
20/08/2021 |
18.11
|
16,381,000 | 19.35 | 19.72 | 18.03 | 255,000 | 203,200 | 1.0 | |
19/08/2021 |
19.35
|
5,552,000 | 19.35 | 19.56 | 18.94 | 217,500 | 105,500 | 2.6 | |
18/08/2021 |
19.35
|
5,231,200 | 19.60 | 19.72 | 19.14 | 114,400 | 1,371,600 | -29.6 | |
17/08/2021 |
19.60
|
5,291,400 | 19.60 | 20.09 | 19.35 | 5,500 | 405,300 | -9.5 | |
16/08/2021 |
19.60
|
18,807,500 | 18.81 | 20.09 | 19.02 | 442,900 | 2,144,600 | -40.6 | |
13/08/2021 |
18.81
|
3,642,600 | 18.69 | 18.90 | 18.28 | 98,800 | 504,000 | -9.5 | |
12/08/2021 |
18.69
|
8,396,300 | 18.28 | 19.14 | 18.32 | 987,800 | 501,000 | 11.1 | |
11/08/2021 |
18.28
|
7,010,100 | 19.06 | 19.06 | 18.28 | 230,000 | 1,000,000 | -17.4 | |
10/08/2021 |
19.06
|
5,366,700 | 19.31 | 19.43 | 18.77 | 515,300 | 657,800 | -3.3 | |
09/08/2021 |
19.31
|
5,071,100 | 19.02 | 19.60 | 18.77 | 400,100 | 73,800 | 7.7 | |
06/08/2021 |
19.02
|
7,748,200 | 18.65 | 19.27 | 18.73 | 1,227,500 | 21,500 | 27.9 | |
05/08/2021 |
18.65
|
6,454,000 | 17.95 | 18.73 | 17.79 | 278,400 | 6,600 | 6.1 | |
04/08/2021 |
17.95
|
3,904,400 | 18.11 | 18.36 | 17.91 | 321,200 | 33,400 | 6.3 | |
03/08/2021 |
18.11
|
4,968,200 | 17.87 | 18.40 | 17.95 | 359,000 | 101,000 | 5.7 | |
02/08/2021 |
17.87
|
5,068,000 | 17.74 | 18.28 | 17.58 | 146,900 | 3,500 | 3.1 | |
30/07/2021 |
17.74
|
4,104,400 | 17.50 | 17.99 | 17.54 | 71,900 | 86,300 | -0.3 | |
29/07/2021 |
17.50
|
3,927,100 | 17.09 | 17.70 | 17.13 | 93,700 | 2,200 | 1.9 | |
28/07/2021 |
17.09
|
2,856,100 | 17.29 | 17.46 | 17.09 | 254,000 | 5,100 | 5.2 | |
27/07/2021 |
17.29
|
3,938,800 | 17.37 | 17.62 | 17.21 | 17,500 | 300 | 0.4 | |
26/07/2021 |
17.37
|
3,008,400 | 17.04 | 17.70 | 16.71 | 286,900 | 500,000 | -4.5 | |
23/07/2021 |
17.04
|
6,128,200 | 18.07 | 18.20 | 17.04 | 101,300 | 592,800 | -10.5 | |
22/07/2021 |
18.07
|
7,713,000 | 16.96 | 18.11 | 16.84 | 2,064,500 | 8,700 | 44.5 | |
21/07/2021 |
16.96
|
4,168,800 | 16.71 | 17.29 | 16.71 | 388,400 | 200 | 8.1 | |
20/07/2021 |
16.71
|
8,102,400 | 16.55 | 16.71 | 15.64 | 273,500 | 91,000 | 3.6 | |
19/07/2021 |
16.55
|
15,023,700 | 17.79 | 17.79 | 16.55 | 2,655,900 | 535,900 | 43.3 | |
16/07/2021 |
17.79
|
4,325,700 | 18.36 | 18.36 | 17.79 | 165,900 | 1,238,600 | -23.5 | |
15/07/2021 |
18.36
|
3,810,500 | 18.40 | 18.49 | 17.95 | 245,600 | 560,000 | -6.9 | |
14/07/2021 |
18.40
|
3,125,800 | 18.44 | 18.77 | 17.79 | 74,900 | 92,400 | -0.4 | |
13/07/2021 |
18.44
|
3,538,100 | 18.11 | 18.44 | 17.70 | 168,400 | 39,000 | 2.8 | |
12/07/2021 |
18.11
|
10,380,300 | 18.94 | 18.94 | 17.62 | 3,715,000 | 344,500 | 73.3 | |
09/07/2021 |
18.94
|
6,451,500 | 18.90 | 19.19 | 17.95 | 1,906,500 | 209,000 | 38.8 |