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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
27.64
|
1,515,100 | 27.03 | 27.86 | 26.20 | 7,300 | 79,700 | -2.6 | |
25/11/2021 |
27.03
|
979,000 | 26.09 | 27.15 | 25.78 | 2,000 | 130,100 | -4.5 | |
24/11/2021 |
26.09
|
1,424,000 | 26.35 | 26.84 | 25.94 | 54,500 | 539,800 | -16.8 | |
23/11/2021 |
26.35
|
1,411,600 | 25.71 | 26.43 | 25.33 | 111,400 | 601,300 | -16.9 | |
22/11/2021 |
25.71
|
2,247,500 | 27.60 | 27.98 | 25.71 | 39,600 | 1,300 | 1.3 | |
19/11/2021 |
27.60
|
2,141,800 | 28.66 | 28.81 | 26.65 | 16,700 | 83,100 | -2.5 | |
18/11/2021 |
28.66
|
1,124,100 | 29.22 | 29.26 | 28.66 | 0 | 59,600 | -2.3 | |
17/11/2021 |
29.22
|
1,697,000 | 28.39 | 29.49 | 27.98 | 3,600 | 35,300 | -1.2 | |
16/11/2021 |
28.39
|
1,150,600 | 28.88 | 28.96 | 28.13 | 0 | 72,500 | -2.7 | |
15/11/2021 |
28.88
|
2,752,400 | 28.24 | 29.49 | 28.05 | 8,900 | 49,200 | -1.5 | |
12/11/2021 |
28.24
|
1,435,000 | 28.24 | 28.73 | 27.83 | 49,000 | 27,600 | 0.8 | |
11/11/2021 |
28.24
|
1,959,200 | 28.28 | 28.58 | 27.60 | 4,200 | 27,100 | -0.8 | |
10/11/2021 |
28.28
|
1,486,300 | 28.13 | 28.85 | 27.67 | 0 | 0 | 0 | |
09/11/2021 |
28.13
|
1,237,100 | 28.43 | 28.70 | 27.98 | 219,000 | 46,300 | 6.5 | |
08/11/2021 |
28.43
|
1,816,800 | 28.24 | 29.04 | 28.24 | 143,100 | 98,300 | 1.7 | |
05/11/2021 |
28.24
|
1,748,800 | 27.30 | 28.66 | 26.84 | 154,600 | 15,700 | 5.0 | |
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
04/11/2021 |
27.30
|
1,677,400 | 25.84 | 27.60 | 26.09 | 40,300 | 6,700 | 1.1 | |
03/11/2021 |
25.83
|
2,899,500 | 26.84 | 27.03 | 25.27 | 18,100 | 64,100 | -1.9 | |
02/11/2021 |
26.84
|
2,809,100 | 26.56 | 27.06 | 26.12 | 377,900 | 9,700 | 15.5 | |
01/11/2021 |
26.56
|
3,036,200 | 26.31 | 27.10 | 26.47 | 30,400 | 240,400 | -8.9 | |
29/10/2021 |
26.31
|
2,187,000 | 26.65 | 26.81 | 26.09 | 8,900 | 367,700 | -15.0 | |
28/10/2021 |
26.65
|
2,673,800 | 26.28 | 27.03 | 26.02 | 26,200 | 174,900 | -6.3 | |
27/10/2021 |
26.28
|
1,761,400 | 26.02 | 26.43 | 26.09 | 200,700 | 8,200 | 8.0 | |
26/10/2021 |
26.02
|
2,559,600 | 25.02 | 26.28 | 24.89 | 6,200 | 13,000 | -0.3 | |
25/10/2021 |
25.02
|
3,329,600 | 25.71 | 26.43 | 24.95 | 259,100 | 1,793,500 | -62.8 | |
22/10/2021 |
25.71
|
1,981,000 | 26.09 | 26.75 | 25.52 | 164,400 | 264,200 | -4.1 | |
21/10/2021 |
26.09
|
3,361,200 | 24.39 | 26.09 | 24.23 | 30,200 | 500 | 1.1 | |
20/10/2021 |
24.39
|
1,934,800 | 24.51 | 24.70 | 24.13 | 465,100 | 480,800 | -0.6 | |
19/10/2021 |
24.51
|
1,262,800 | 24.26 | 24.76 | 23.94 | 10,500 | 20,000 | -0.4 | |
18/10/2021 |
24.26
|
3,892,200 | 25.02 | 25.02 | 24.26 | 201,300 | 93,000 | 4.3 | |
15/10/2021 |
25.02
|
1,638,500 | 24.89 | 25.52 | 24.67 | 6,600 | 30,400 | -0.9 | |
14/10/2021 |
24.89
|
1,933,700 | 24.95 | 25.77 | 24.89 | 300 | 391,584 | -15.7 | |
13/10/2021 |
24.95
|
2,055,200 | 24.64 | 25.46 | 24.64 | 10,300 | 343,100 | -13.3 | |
12/10/2021 |
24.64
|
2,289,400 | 24.48 | 24.86 | 24.26 | 20,000 | 331,700 | -12.1 | |
11/10/2021 |
24.48
|
1,527,300 | 24.57 | 24.89 | 24.20 | 200 | 8,600 | 0 | |
08/10/2021 |
24.57
|
1,613,800 | 24.73 | 25.17 | 24.48 | 0 | 277,400 | -10.8 | |
07/10/2021 |
24.73
|
1,597,100 | 25.08 | 25.20 | 24.64 | 400 | 536,300 | -21.1 | |
06/10/2021 |
25.08
|
2,403,000 | 24.07 | 25.08 | 24.01 | 15,000 | 354,000 | -13.2 | |
05/10/2021 |
24.07
|
2,202,400 | 24.80 | 25.08 | 23.98 | 7,100 | 43,900 | -1.4 | |
04/10/2021 |
24.80
|
1,971,700 | 24.39 | 25.20 | 24.26 | 45,500 | 316,200 | -10.6 | |
01/10/2021 |
24.39
|
2,047,000 | 24.39 | 24.89 | 23.63 | 84,900 | 84,000 | 0.0 | |
30/09/2021 |
24.39
|
2,903,800 | 23.69 | 24.54 | 23.69 | 78,500 | 331,600 | -9.8 | |
29/09/2021 |
23.69
|
4,059,200 | 22.18 | 23.72 | 22.12 | 38,100 | 445,700 | -15.3 | |
28/09/2021 |
22.18
|
1,146,400 | 22.12 | 22.37 | 21.42 | 86,800 | 7,500 | 2.8 | |
27/09/2021 |
22.12
|
1,335,100 | 22.27 | 22.68 | 22.09 | 412,700 | 4,500 | 14.4 | |
24/09/2021 |
22.27
|
1,223,100 | 22.59 | 22.68 | 22.18 | 0 | 0 | 0 | |
23/09/2021 |
22.59
|
1,477,400 | 22.94 | 23.31 | 22.56 | 100 | 19,100 | -0.7 | |
22/09/2021 |
22.94
|
1,680,200 | 22.68 | 23.06 | 22.24 | 0 | 11,700 | -0.4 | |
21/09/2021 |
22.68
|
2,846,800 | 22.84 | 22.84 | 21.80 | 36,600 | 1,600 | 1.2 | |
20/09/2021 |
22.84
|
2,258,400 | 23.28 | 23.38 | 22.43 | 4,200 | 25,500 | -0.8 | |
17/09/2021 |
23.28
|
2,220,500 | 23.28 | 23.76 | 23.16 | 164,800 | 472,500 | -11.5 | |
16/09/2021 |
23.28
|
1,324,400 | 23.38 | 23.44 | 23.00 | 137,400 | 40,600 | 3.6 | |
15/09/2021 |
23.38
|
3,421,600 | 22.21 | 23.60 | 22.05 | 237,300 | 0 | 8.6 | |
14/09/2021 |
22.21
|
1,817,700 | 21.99 | 22.75 | 21.74 | 24,600 | 0 | 0.9 | |
13/09/2021 |
21.99
|
1,685,100 | 22.43 | 22.43 | 21.80 | 52,200 | 13,200 | 1.4 | |
10/09/2021 |
22.43
|
1,572,500 | 22.75 | 22.94 | 22.43 | 124,700 | 9,700 | 4.1 | |
09/09/2021 |
22.75
|
2,069,200 | 21.64 | 23.00 | 21.64 | 191,900 | 0 | 6.8 | |
08/09/2021 |
21.64
|
2,287,700 | 21.33 | 22.05 | 21.17 | 176,200 | 400,000 | -7.7 | |
07/09/2021 |
21.33
|
3,849,300 | 22.21 | 22.27 | 21.11 | 223,000 | 415,700 | -6.6 | |
06/09/2021 |
22.21
|
2,941,700 | 22.56 | 23.31 | 22.18 | 249,200 | 15,300 | 8.5 | |
01/09/2021 |
22.56
|
2,812,100 | 21.87 | 22.68 | 22.05 | 47,900 | 7,300 | 1.4 | |
31/08/2021 |
21.87
|
3,111,100 | 21.80 | 22.37 | 21.42 | 496,500 | 524,900 | -1.0 | |
30/08/2021 |
21.80
|
2,928,300 | 21.46 | 22.40 | 21.61 | 35,000 | 345,500 | -10.9 | |
27/08/2021 |
21.46
|
5,656,900 | 20.07 | 21.46 | 19.85 | 259,600 | 573,500 | -10.9 | |
26/08/2021 |
20.07
|
3,078,900 | 19.28 | 20.23 | 19.25 | 167,600 | 22,600 | 4.6 | |
25/08/2021 |
19.28
|
1,158,000 | 19.00 | 19.31 | 18.90 | 22,300 | 13,800 | 0.3 | |
24/08/2021 |
19.00
|
2,415,600 | 18.27 | 19.16 | 18.21 | 177,500 | 0 | 5.3 | |
23/08/2021 |
18.27
|
3,042,700 | 19.19 | 19.47 | 18.18 | 159,100 | 27,800 | 3.9 | |
20/08/2021 |
19.19
|
4,341,100 | 20.60 | 20.73 | 19.19 | 205,000 | 24,700 | 5.7 | |
19/08/2021 |
20.60
|
1,596,000 | 20.20 | 20.98 | 20.10 | 1,500 | 71,400 | -2.3 | |
18/08/2021 |
20.20
|
2,573,500 | 20.10 | 20.60 | 19.97 | 164,400 | 33,900 | 4.2 | |
17/08/2021 |
20.10
|
2,651,800 | 20.20 | 20.67 | 19.66 | 30,700 | 2,400 | 0.9 | |
16/08/2021 |
20.20
|
3,045,400 | 20.01 | 21.24 | 19.94 | 24,000 | 603,600 | -19.2 | |
13/08/2021 |
20.01
|
3,274,200 | 19.09 | 20.16 | 19.16 | 247,800 | 126,200 | 3.5 | |
12/08/2021 |
19.09
|
6,620,600 | 18.40 | 19.66 | 18.21 | 65,800 | 1,406,200 | -41.7 | |
11/08/2021 |
18.40
|
1,541,700 | 18.62 | 18.81 | 18.40 | 0 | 267,900 | -7.9 | |
10/08/2021 |
18.62
|
3,118,300 | 18.24 | 19.09 | 18.27 | 403,200 | 495,700 | -2.7 | |
09/08/2021 |
18.24
|
3,666,800 | 17.08 | 18.24 | 17.04 | 67,500 | 836,800 | -22.2 | |
06/08/2021 |
17.08
|
1,061,800 | 17.20 | 17.33 | 17.08 | 27,900 | 250,000 | -6.1 | |
05/08/2021 |
17.20
|
1,093,200 | 16.89 | 17.20 | 16.70 | 180,700 | 259,400 | -2.1 | |
04/08/2021 |
16.89
|
812,700 | 16.57 | 17.33 | 16.57 | 10,900 | 40,800 | -0.8 | |
03/08/2021 |
16.57
|
773,300 | 16.76 | 16.76 | 16.48 | 100,000 | 362,700 | -6.9 | |
02/08/2021 |
16.76
|
502,400 | 16.92 | 16.92 | 16.51 | 0 | 101,400 | -2.7 | |
30/07/2021 |
16.92
|
609,100 | 16.95 | 17.08 | 16.51 | 0 | 4,400 | -0.1 | |
29/07/2021 |
16.95
|
535,400 | 16.48 | 17.01 | 16.32 | 202,600 | 80,400 | 3.3 | |
28/07/2021 |
16.48
|
444,600 | 16.54 | 16.54 | 16.26 | 0 | 170,800 | -4.4 | |
27/07/2021 |
16.54
|
1,202,000 | 15.88 | 16.64 | 16.01 | 501,200 | 72,300 | 11.2 | |
26/07/2021 |
15.88
|
267,400 | 15.69 | 15.91 | 15.37 | 3,000 | 39,800 | -0.9 | |
23/07/2021 |
15.69
|
209,500 | 15.94 | 16.07 | 15.69 | 0 | 30,000 | -0.8 | |
22/07/2021 |
15.94
|
548,500 | 15.56 | 16.13 | 15.31 | 1,400 | 123,700 | -3.1 | |
21/07/2021 |
15.56
|
138,900 | 15.56 | 15.75 | 15.44 | 0 | 26,500 | -0.7 | |
20/07/2021 |
15.56
|
141,400 | 15.25 | 15.56 | 15.19 | 0 | 300 | -0.0 | |
19/07/2021 |
15.25
|
336,900 | 15.75 | 15.75 | 15.12 | 1,200 | 45,800 | -1.1 | |
16/07/2021 |
15.75
|
512,900 | 16.38 | 16.54 | 15.75 | 1,100 | 201,600 | -5.1 | |
15/07/2021 |
16.38
|
909,900 | 15.47 | 16.38 | 15.31 | 860,100 | 255,800 | 15.4 | |
14/07/2021 |
15.47
|
253,700 | 15.47 | 15.75 | 15.00 | 0 | 200 | -0.0 | |
13/07/2021 |
15.47
|
649,400 | 15.06 | 15.50 | 15.06 | 7,600 | 120,300 | -2.7 | |
12/07/2021 |
15.06
|
643,000 | 16.13 | 16.13 | 15.03 | 0 | 141,300 | -3.5 | |
09/07/2021 |
16.13
|
1,130,300 | 16.13 | 16.19 | 15.75 | 481,200 | 2,600 | 12.2 | |
08/07/2021 |
16.13
|
216,700 | 16.38 | 16.57 | 16.10 | 0 | 56,300 | -1.4 |