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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
34.72
|
992,700 | 34.68 | 35.34 | 34.51 | 285,300 | 31,500 | 20.3 | |
07/07/2021 |
34.68
|
1,612,100 | 32.43 | 34.68 | 32.64 | 169,500 | 2,400 | 13.4 | |
06/07/2021 |
32.43
|
1,491,800 | 34.80 | 35.63 | 32.43 | 13,800 | 88,600 | -6.3 | |
05/07/2021 |
34.80
|
611,500 | 34.60 | 35.22 | 34.30 | 100 | 26,100 | -2.2 | |
02/07/2021 |
34.60
|
463,200 | 34.60 | 34.93 | 34.47 | 2,000 | 7,700 | -0.5 | |
01/07/2021 |
34.60
|
970,300 | 33.93 | 34.89 | 34.10 | 100,000 | 48,700 | 4.3 | |
30/06/2021 |
33.93
|
491,800 | 34.26 | 34.30 | 33.81 | 0 | 1,000 | -0.1 | |
29/06/2021 |
34.26
|
461,900 | 34.51 | 34.55 | 34.18 | 2,200 | 4,900 | -0.2 | |
28/06/2021 |
34.51
|
867,400 | 33.68 | 34.72 | 33.72 | 41,900 | 200 | 3.5 | |
25/06/2021 |
33.68
|
695,000 | 33.02 | 33.85 | 32.72 | 9,100 | 3,800 | 0.4 | |
24/06/2021 |
33.02
|
783,100 | 33.06 | 33.81 | 32.85 | 61,500 | 30,000 | 2.5 | |
23/06/2021 |
33.06
|
1,173,700 | 33.76 | 33.89 | 32.85 | 2,800 | 41,000 | -3.1 | |
22/06/2021 |
33.76
|
579,500 | 33.81 | 34.30 | 33.76 | 87,400 | 36,000 | 4.2 | |
21/06/2021 |
33.81
|
928,800 | 33.93 | 33.93 | 33.31 | 181,300 | 0 | 14.7 | |
18/06/2021 |
33.93
|
512,800 | 34.01 | 34.10 | 33.51 | 61,000 | 100 | 5.0 | |
17/06/2021 |
34.01
|
816,000 | 33.68 | 34.39 | 33.06 | 292,600 | 3,500 | 23.7 | |
16/06/2021 |
33.68
|
1,213,000 | 33.10 | 34.10 | 32.93 | 267,700 | 19,500 | 20.0 | |
15/06/2021 |
33.10
|
3,219,300 | 30.98 | 33.14 | 30.98 | 57,800 | 1,300 | 4.4 | |
14/06/2021 |
30.98
|
1,631,400 | 30.19 | 31.19 | 30.10 | 437,100 | 1,700 | 32.2 | |
11/06/2021 |
30.19
|
1,217,500 | 30.27 | 30.77 | 29.73 | 250,000 | 70,000 | 13.2 | |
10/06/2021 |
30.27
|
992,300 | 29.52 | 30.60 | 29.11 | 4,700 | 23,500 | -1.3 | |
09/06/2021 |
29.52
|
1,236,700 | 29.52 | 29.85 | 28.69 | 52,600 | 5,600 | 3.3 | |
08/06/2021 |
29.52
|
1,523,900 | 30.35 | 30.35 | 29.19 | 508,700 | 3,100 | 36.1 | |
07/06/2021 |
30.35
|
1,520,300 | 30.94 | 31.02 | 29.11 | 532,100 | 1,100 | 38.5 | |
04/06/2021 |
30.94
|
698,000 | 31.10 | 31.19 | 30.56 | 278,600 | 100 | 20.7 | |
03/06/2021 |
31.10
|
1,936,100 | 29.81 | 31.19 | 29.73 | 326,000 | 0 | 24.1 | |
02/06/2021 |
29.81
|
1,046,100 | 29.52 | 29.94 | 29.19 | 0 | 8,000 | -0.6 | |
01/06/2021 |
29.52
|
782,500 | 29.81 | 30.15 | 29.44 | 32,300 | 0 | 2.3 | |
31/05/2021 |
29.81
|
1,040,900 | 29.61 | 30.23 | 29.36 | 9,200 | 0 | 0.7 | |
28/05/2021 |
29.61
|
695,600 | 29.73 | 29.73 | 29.27 | 43,400 | 30,500 | 0.9 | |
27/05/2021 |
29.73
|
795,600 | 29.90 | 29.90 | 29.11 | 180,400 | 17,600 | 11.5 | |
26/05/2021 |
29.90
|
1,097,100 | 29.81 | 30.15 | 29.44 | 7,600 | 3,000 | 0.3 | |
25/05/2021 |
29.81
|
1,091,500 | 29.44 | 29.94 | 29.27 | 162,600 | 2,000 | 11.5 | |
24/05/2021 |
29.44
|
744,700 | 29.27 | 29.52 | 29.11 | 158,800 | 100 | 11.2 | |
21/05/2021 |
29.27
|
2,644,500 | 27.82 | 29.73 | 27.90 | 14,200 | 700 | 1.0 | |
20/05/2021 |
27.82
|
562,100 | 28.07 | 28.07 | 27.48 | 1,500 | 7,900 | -0.4 | |
19/05/2021 |
28.07
|
1,119,400 | 27.69 | 28.27 | 27.03 | 203,000 | 17,300 | 12.3 | |
18/05/2021 |
27.69
|
733,500 | 27.86 | 27.86 | 27.44 | 74,000 | 4,700 | 4.6 | |
17/05/2021 |
27.86
|
1,794,700 | 27.78 | 28.69 | 27.36 | 204,900 | 11,100 | 13.0 | |
14/05/2021 |
27.78
|
1,385,900 | 28.23 | 28.69 | 27.78 | 2,600 | 26,000 | -1.6 | |
13/05/2021 |
28.23
|
1,454,000 | 29.06 | 29.06 | 28.23 | 29,700 | 1,000 | 2.0 | |
12/05/2021 |
29.06
|
956,500 | 28.40 | 29.06 | 28.07 | 100,200 | 600 | 6.8 | |
11/05/2021 |
28.40
|
631,900 | 29.02 | 29.02 | 28.27 | 0 | 15,200 | -1.0 | |
10/05/2021 |
29.02
|
967,600 | 28.44 | 29.15 | 28.44 | 175,900 | 39,400 | 9.5 | |
07/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
07/05/2021 |
28.44
|
1,859,700 | 27.37 | 28.52 | 27.65 | 385,200 | 1,100 | 26.2 | |
06/05/2021 |
27.37
|
1,097,600 | 27.12 | 27.44 | 26.94 | 45,500 | 2,100 | 3.3 | |
05/05/2021 |
27.12
|
874,500 | 26.97 | 27.66 | 27.12 | 7,400 | 3,000 | 0.3 | |
04/05/2021 |
26.97
|
2,530,400 | 25.24 | 26.97 | 24.95 | 50,900 | 94,900 | -3.3 | |
29/04/2021 |
25.24
|
398,600 | 25.31 | 25.85 | 25.17 | 11,900 | 2,100 | 0.7 | |
28/04/2021 |
25.31
|
781,800 | 24.84 | 26.00 | 24.77 | 12,900 | 0 | 0.9 | |
27/04/2021 |
24.84
|
378,800 | 24.77 | 25.09 | 24.51 | 2,300 | 12,800 | -0.7 | |
26/04/2021 |
24.77
|
394,700 | 24.95 | 25.13 | 24.48 | 0 | 31,800 | -2.2 | |
23/04/2021 |
24.95
|
610,200 | 24.59 | 24.95 | 24.23 | 71,500 | 93,800 | -1.5 | |
22/04/2021 |
24.59
|
895,000 | 25.27 | 25.31 | 24.59 | 201,300 | 73,400 | 8.8 | |
20/04/2021 |
25.27
|
823,300 | 25.92 | 26.32 | 25.27 | 206,500 | 9,000 | 14.1 | |
19/04/2021 |
25.92
|
1,143,400 | 24.88 | 26.39 | 24.55 | 150,000 | 9,000 | 9.8 | |
16/04/2021 |
24.88
|
464,200 | 24.95 | 25.02 | 24.41 | 160,500 | 52,800 | 7.3 | |
15/04/2021 |
24.95
|
282,500 | 24.91 | 24.95 | 24.62 | 52,600 | 12,800 | 2.7 | |
14/04/2021 |
24.91
|
515,000 | 24.62 | 24.95 | 24.41 | 2,200 | 20,300 | -1.2 | |
13/04/2021 |
24.62
|
759,700 | 25.09 | 25.09 | 24.59 | 18,200 | 16,000 | 0.2 | |
12/04/2021 |
25.09
|
578,000 | 25.38 | 25.45 | 24.98 | 21,800 | 37,600 | -1.1 | |
09/04/2021 |
25.38
|
251,300 | 25.42 | 25.74 | 25.27 | 40,200 | 17,600 | 1.6 | |
08/04/2021 |
25.42
|
275,900 | 25.64 | 26.00 | 25.31 | 200 | 26,000 | -1.8 | |
07/04/2021 |
25.64
|
908,800 | 25.20 | 26.11 | 25.31 | 200 | 20,100 | -1.4 | |
06/04/2021 |
25.20
|
683,900 | 24.88 | 25.31 | 24.77 | 125,800 | 1,100 | 8.7 | |
05/04/2021 |
24.88
|
476,500 | 24.88 | 24.95 | 24.51 | 0 | 33,600 | -2.3 | |
02/04/2021 |
24.88
|
233,400 | 24.98 | 25.45 | 24.77 | 0 | 8,800 | -0.6 | |
01/04/2021 |
24.98
|
515,100 | 24.41 | 25.49 | 24.26 | 55,900 | 400 | 3.9 | |
31/03/2021 |
24.41
|
587,400 | 24.73 | 24.77 | 24.30 | 0 | 28,600 | -1.9 | |
30/03/2021 |
24.73
|
714,700 | 25.45 | 25.64 | 24.59 | 38,400 | 24,400 | 0.9 | |
29/03/2021 |
25.45
|
901,200 | 24.19 | 25.64 | 24.26 | 15,400 | 9,900 | 0.4 | |
26/03/2021 |
24.19
|
656,000 | 24.33 | 24.44 | 23.50 | 28,500 | 4,300 | 1.6 | |
25/03/2021 |
24.33
|
675,400 | 24.26 | 24.59 | 24.12 | 35,400 | 1,300 | 2.3 | |
24/03/2021 |
24.26
|
860,300 | 25.31 | 25.31 | 23.86 | 10,100 | 700 | 0.6 | |
23/03/2021 |
25.31
|
487,500 | 25.09 | 25.82 | 25.06 | 300 | 7,600 | -0.5 | |
22/03/2021 |
25.09
|
1,385,700 | 25.92 | 25.92 | 25.02 | 40,000 | 3,800 | 2.5 | |
19/03/2021 |
25.92
|
1,326,900 | 26.76 | 26.76 | 25.49 | 104,800 | 33,900 | 5.1 | |
18/03/2021 |
26.76
|
832,500 | 27.12 | 27.19 | 26.39 | 0 | 21,900 | -1.6 | |
17/03/2021 |
27.12
|
446,000 | 26.97 | 27.30 | 26.76 | 25,000 | 16,300 | 0.7 | |
16/03/2021 |
26.97
|
502,200 | 27.26 | 27.33 | 26.76 | 5,600 | 38,100 | -2.4 | |
15/03/2021 |
27.26
|
718,300 | 26.32 | 27.30 | 26.54 | 86,900 | 5,500 | 6.1 | |
12/03/2021 |
26.32
|
566,500 | 26.03 | 26.39 | 25.89 | 92,900 | 14,200 | 5.7 | |
11/03/2021 |
26.03
|
666,000 | 25.71 | 26.25 | 25.45 | 20,900 | 18,000 | 0.2 | |
10/03/2021 |
25.71
|
605,400 | 25.60 | 25.85 | 25.56 | 52,000 | 28,400 | 1.7 | |
09/03/2021 |
25.60
|
600,800 | 25.35 | 25.82 | 25.13 | 64,700 | 2,700 | 4.4 | |
08/03/2021 |
25.35
|
864,600 | 25.82 | 26.21 | 25.17 | 28,700 | 54,200 | -1.8 | |
05/03/2021 |
25.82
|
780,900 | 25.60 | 25.92 | 24.59 | 95,100 | 31,900 | 4.5 | |
04/03/2021 |
25.60
|
991,500 | 24.95 | 26.03 | 24.91 | 175,600 | 9,300 | 11.7 | |
03/03/2021 |
24.95
|
1,607,700 | 23.32 | 24.95 | 23.36 | 161,300 | 1,800 | 10.8 | |
02/03/2021 |
23.32
|
856,900 | 23.57 | 23.61 | 23.14 | 3,200 | 18,400 | -1.0 | |
01/03/2021 |
23.57
|
683,000 | 23.50 | 23.79 | 23.25 | 9,200 | 100 | 0.6 | |
26/02/2021 |
23.50
|
776,200 | 23.68 | 23.76 | 23.14 | 17,500 | 7,700 | 0.6 | |
25/02/2021 |
23.68
|
1,116,400 | 22.35 | 23.68 | 22.63 | 41,100 | 13,200 | 1.8 | |
24/02/2021 |
22.35
|
1,090,400 | 21.51 | 22.78 | 21.69 | 6,500 | 1,000 | 0.3 | |
23/02/2021 |
21.51
|
819,100 | 21.26 | 21.88 | 20.97 | 18,400 | 0 | 1.1 | |
22/02/2021 |
21.26
|
1,131,100 | 21.48 | 21.48 | 21.19 | 12,600 | 13,800 | -0.1 | |
19/02/2021 |
21.48
|
681,300 | 21.59 | 21.98 | 21.30 | 8,100 | 5,100 | 0.2 | |
18/02/2021 |
21.59
|
1,201,700 | 21.15 | 21.91 | 21.30 | 2,100 | 0 | 0.1 | |
17/02/2021 |
21.15
|
1,718,300 | 19.78 | 21.15 | 19.81 | 30,800 | 100 | 1.8 | |
09/02/2021 |
19.78
|
451,700 | 19.71 | 19.96 | 19.42 | 18,700 | 0 | 1.0 |