Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
0.35 | 2.16% | 123,690,400 | -1,087,675 | -15.9 |
15.90
16.60
16.55
|
2 tháng
(2024-12-09) |
0.15 | 0.91% | 305,635,000 | -1,367,412 | -20.4 |
15.90
16.75
16.55
|
3 tháng
(2024-11-11) |
0.35 | 2.16% | 516,868,500 | -1,921,204 | -29.1 |
15.60
16.75
16.55
|
6 tháng
(2024-08-12) |
2.18 | 15.13% | 1,532,068,900 | 37,030,196 | 650.1 |
14.25
17.90
16.55
|
12 tháng
(2024-02-15) |
1.27 | 8.28% | 2,827,033,700 | 22,392,824 | 376.9 |
13.46
17.90
16.55
|
24 tháng
(2023-02-20) |
3.64 | 28.15% | 4,328,782,000 | -20,831,972 | -428.0 |
12.21
17.90
16.55
|
36 tháng
(2022-02-23) |
-5.81 | -26% | 5,351,831,200 | -15,540,022 | -203.1 |
10.16
22.47
16.55
|
60 tháng
(2020-03-05) |
9.55 | 136.35% | 7,062,642,250 | 18,516,178 | 1,072.9 |
5.16
22.57
16.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
16.55
|
10,057,900 | 16.65 | 16.80 | 16.45 | 1,371,900 | 1,961,300 | -9.8 | |
06/02/2025 |
16.55
|
8,814,900 | 16.70 | 16.90 | 16.50 | 811,585 | 790,050 | 0.4 | |
05/02/2025 |
16.60
|
8,947,000 | 16.60 | 16.70 | 16.45 | 1,543,500 | 16,502 | 25.3 | |
04/02/2025 |
16.55
|
10,936,200 | 16.25 | 16.60 | 16.15 | 1,600,700 | 498,900 | 18.2 | |
03/02/2025 |
16.15
|
8,872,100 | 16.40 | 16.40 | 16.10 | 300,200 | 811,100 | -8.3 | |
24/01/2025 |
16.45
|
8,382,700 | 16.30 | 16.50 | 16.30 | 853,700 | 328,200 | 8.6 | |
23/01/2025 |
16.35
|
6,159,900 | 16.25 | 16.40 | 16.10 | 535,700 | 526,139 | 0.2 | |
22/01/2025 |
16.10
|
5,141,700 | 16.30 | 16.30 | 16.10 | 33,100 | 604,100 | -9.2 | |
21/01/2025 |
16.20
|
5,404,500 | 16.50 | 16.50 | 16.20 | 1,398,500 | 1,608,902 | -3.4 | |
20/01/2025 |
16.40
|
6,756,100 | 16.25 | 16.45 | 16.20 | 1,193,929 | 220,500 | 15.9 | |
17/01/2025 |
16.15
|
4,337,800 | 16.05 | 16.20 | 16 | 316,200 | 555,000 | -3.8 | |
16/01/2025 |
16.05
|
6,277,100 | 16.10 | 16.20 | 16 | 361,400 | 1,305,000 | -15.1 | |
15/01/2025 |
16
|
5,695,500 | 16 | 16.10 | 15.90 | 242,508 | 669,600 | -6.8 | |
14/01/2025 |
15.90
|
3,547,500 | 15.90 | 16.05 | 15.85 | 51,200 | 300,045 | -4.0 | |
13/01/2025 |
15.90
|
6,936,800 | 15.80 | 16.05 | 15.70 | 171,400 | 559,000 | -6.1 | |
10/01/2025 |
15.90
|
8,367,400 | 16.10 | 16.25 | 15.85 | 35,484 | 800,000 | -12.3 | |
09/01/2025 |
16.10
|
4,448,700 | 16.30 | 16.30 | 16.05 | 49,100 | 615,300 | -9.1 | |
08/01/2025 |
16.20
|
4,606,600 | 16.25 | 16.35 | 16.15 | 514,177 | 302,020 | 3.5 | |
07/01/2025 |
16.10
|
5,751,500 | 16.10 | 16.25 | 16.05 | 0 | 79,800 | -1.3 | |
06/01/2025 |
16.05
|
7,769,800 | 16.20 | 16.30 | 16 | 640 | 49,100 | -0.8 | |
03/01/2025 |
16.20
|
9,674,200 | 16.50 | 16.55 | 16.20 | 350,150 | 910,177 | -9.1 | |
02/01/2025 |
16.55
|
5,149,600 | 16.70 | 16.70 | 16.40 | 1,200 | 0 | 0.0 | |
31/12/2024 |
16.65
|
7,930,000 | 16.65 | 16.80 | 16.50 | 0 | 640 | -0.0 | |
30/12/2024 |
16.65
|
6,732,600 | 16.80 | 16.90 | 16.50 | 0 | 150 | -0.0 | |
27/12/2024 |
16.75
|
27,796,400 | 16.60 | 17.05 | 16.55 | 16,700 | 1,200 | 0.3 | |
26/12/2024 |
16.55
|
6,862,500 | 16.35 | 16.60 | 16.35 | 21,457 | 720 | 0.3 | |
25/12/2024 |
16.40
|
14,525,600 | 16.10 | 16.85 | 16.05 | 13,200 | 0 | 0.2 | |
24/12/2024 |
16.05
|
5,949,200 | 16.05 | 16.15 | 16 | 0 | 16,700 | -0.3 | |
23/12/2024 |
16.05
|
6,272,100 | 16.15 | 16.20 | 16 | 284,600 | 6,057 | 4.5 | |
20/12/2024 |
15.90
|
5,572,800 | 16.05 | 16.05 | 15.90 | 519 | 13,200 | -0.2 | |
19/12/2024 |
16
|
10,785,400 | 16.05 | 16.15 | 15.95 | 0 | 0 | 0 | |
18/12/2024 |
16.25
|
5,405,700 | 16.20 | 16.30 | 16.10 | 30,080 | 300,000 | -4.4 | |
17/12/2024 |
16.20
|
4,265,400 | 16.20 | 16.30 | 16.15 | 7,820 | 519 | 0.1 | |
16/12/2024 |
16.20
|
9,848,600 | 16.25 | 16.40 | 16.15 | 37,160 | 0 | 0.6 | |
13/12/2024 |
16.25
|
4,585,600 | 16.35 | 16.45 | 16.25 | 94 | 30,080 | -0.5 | |
12/12/2024 |
16.35
|
17,357,400 | 16.35 | 16.65 | 16.25 | 0 | 7,820 | -0.1 | |
11/12/2024 |
16.30
|
6,312,900 | 16.40 | 16.50 | 16.20 | 151,860 | 187,060 | -0.6 | |
10/12/2024 |
16.35
|
4,978,800 | 16.40 | 16.50 | 16.35 | 8,000 | 94 | 0.1 | |
09/12/2024 |
16.40
|
8,418,500 | 16.35 | 16.50 | 16.25 | 400,100 | 0 | 6.5 | |
06/12/2024 |
16.25
|
9,727,100 | 16.50 | 16.50 | 16.25 | 167,020 | 150,060 | 0.3 | |
05/12/2024 |
16.45
|
11,737,500 | 15.85 | 16.45 | 15.75 | 58,752 | 8,000 | 0.8 | |
04/12/2024 |
15.80
|
8,010,900 | 16.05 | 16.05 | 15.80 | 75,200 | 400,100 | -5.2 | |
03/12/2024 |
16
|
6,553,700 | 16.15 | 16.20 | 16 | 0 | 18,820 | -0.3 | |
02/12/2024 |
16.10
|
6,793,000 | 16.35 | 16.45 | 16.10 | 172,380 | 230,992 | -0.9 | |
29/11/2024 |
16.20
|
4,912,000 | 16.25 | 16.35 | 16.20 | 127,200 | 202,460 | -1.2 | |
28/11/2024 |
16.25
|
11,221,300 | 16.25 | 16.50 | 16.20 | 0 | 0 | 0 | |
27/11/2024 |
16.15
|
4,886,900 | 16.15 | 16.30 | 16.10 | 80,700 | 80,780 | -0.0 | |
26/11/2024 |
16.15
|
7,393,100 | 16.15 | 16.40 | 16.15 | 0 | 0 | 0 | |
25/11/2024 |
16.15
|
5,428,500 | 16.15 | 16.25 | 16.05 | 16,600 | 24,740 | -0.1 | |
22/11/2024 |
16.10
|
6,826,400 | 16.20 | 16.30 | 16.10 | 4,580 | 0 | 0.1 | |
21/11/2024 |
16.25
|
6,027,200 | 16.15 | 16.25 | 16.05 | 117,500 | 48,230 | 1.1 | |
20/11/2024 |
16.05
|
11,375,300 | 15.70 | 16.35 | 15.70 | 16,040 | 62,622 | -0.7 | |
19/11/2024 |
15.80
|
9,959,400 | 15.95 | 16.05 | 15.80 | 0 | 68,540 | -1.1 | |
18/11/2024 |
16
|
16,208,300 | 15.60 | 16.10 | 15.55 | 0 | 163,540 | -2.6 | |
15/11/2024 |
15.60
|
16,220,400 | 15.60 | 15.75 | 15.50 | 0 | 16,040 | -0.3 | |
14/11/2024 |
15.75
|
10,651,400 | 16.05 | 16.30 | 15.75 | 3,600 | 1,500 | 0.0 | |
13/11/2024 |
16.15
|
17,328,900 | 16.05 | 16.20 | 15.70 | 24,400 | 21,440 | 0.1 | |
12/11/2024 |
16.10
|
9,278,100 | 16.30 | 16.30 | 16.05 | 82,300 | 0 | 1.3 | |
11/11/2024 |
16.20
|
30,694,100 | 16.60 | 16.65 | 16 | 1,400 | 3,600 | -0.0 | |
08/11/2024 |
16.65
|
8,665,200 | 16.90 | 16.90 | 16.55 | 51,900 | 24,400 | 0.5 | |
07/11/2024 |
16.80
|
6,837,000 | 17.05 | 17.05 | 16.75 | 241,300 | 82,200 | 2.7 | |
06/11/2024 |
16.95
|
12,037,400 | 16.70 | 17.05 | 16.55 | 0 | 0 | 0 | |
05/11/2024 |
16.55
|
9,258,300 | 16.55 | 16.70 | 16.50 | 2,900 | 51,900 | -0.8 | |
04/11/2024 |
16.55
|
27,011,700 | 17.05 | 17.10 | 16.50 | 5,900 | 241,300 | -3.9 | |
01/11/2024 |
17.05
|
13,064,000 | 17.20 | 17.30 | 17.05 | 22,200 | 35,500 | -0.2 | |
31/10/2024 |
17.30
|
19,905,800 | 17.15 | 17.55 | 17.05 | 3,600 | 2,900 | 0.0 | |
30/10/2024 |
17.25
|
11,117,800 | 17.15 | 17.25 | 17 | 156,700 | 5,900 | 2.6 | |
29/10/2024 |
17.10
|
9,762,400 | 17.25 | 17.35 | 17.10 | 862,700 | 22,200 | 14.5 | |
28/10/2024 |
17.20
|
7,919,600 | 17.05 | 17.20 | 17.05 | 122,400 | 3,700 | 2.0 | |
25/10/2024 |
17.05
|
16,901,500 | 17.15 | 17.30 | 17 | 1,734,300 | 156,700 | 27.1 | |
24/10/2024 |
17.05
|
18,317,600 | 17.75 | 17.85 | 17.05 | 0 | 862,800 | -15.1 | |
23/10/2024 |
17.65
|
18,002,200 | 17.35 | 17.75 | 17.20 | 276,400 | 122,400 | 2.7 | |
22/10/2024 |
17.30
|
31,041,200 | 17.40 | 17.80 | 17.15 | 117,500 | 1,734,300 | -28.2 | |
21/10/2024 |
17.50
|
12,873,600 | 17.65 | 17.80 | 17.50 | 4,400 | 0 | 0.1 | |
18/10/2024 |
17.80
|
29,518,000 | 18 | 18.10 | 17.75 | 504,100 | 276,400 | 4.1 | |
17/10/2024 |
17.90
|
22,478,600 | 17.55 | 17.95 | 17.30 | 0 | 117,500 | -2.1 | |
16/10/2024 |
17.50
|
8,606,300 | 17.40 | 17.55 | 17.35 | 1,274,900 | 4,400 | 22.2 | |
15/10/2024 |
17.45
|
14,881,000 | 17.60 | 17.80 | 17.40 | 640,200 | 504,100 | 2.4 | |
14/10/2024 |
17.45
|
13,859,900 | 17.60 | 17.70 | 17.35 | 1,621,100 | 0 | 28.3 | |
11/10/2024 |
17.50
|
13,142,400 | 17.45 | 17.50 | 17.25 | 8,900 | 128,900 | -2.1 | |
10/10/2024 |
17.45
|
34,471,200 | 17.80 | 18.05 | 17.40 | 935,600 | 26,300 | 16.2 | |
09/10/2024 |
17.60
|
15,086,300 | 17.60 | 17.70 | 17.40 | 381,700 | 0 | 6.7 | |
08/10/2024 |
17.55
|
32,029,800 | 17.70 | 18.10 | 17.55 | 1,622,400 | 45,800 | 27.9 | |
07/10/2024 |
17.50
|
16,722,300 | 17.45 | 17.60 | 17.25 | 32,300 | 935,600 | -15.6 | |
04/10/2024 |
17.25
|
20,462,400 | 17.70 | 17.70 | 17.20 | 2,262,600 | 381,700 | 33.3 | |
03/10/2024 |
17.50
|
51,532,500 | 17.60 | 18.10 | 17.35 | 346,200 | 1,622,200 | -22.7 | |
02/10/2024 |
17.50
|
33,118,600 | 17.25 | 17.60 | 17.05 | 1,438,700 | 32,400 | 24.2 | |
01/10/2024 |
17.10
|
30,044,700 | 17.20 | 17.40 | 16.95 | 2,015,700 | 2,262,600 | -4.1 | |
30/09/2024 |
17.20
|
37,862,000 | 16.90 | 17.45 | 16.85 | 293,200 | 346,200 | -1.0 | |
27/09/2024 |
16.90
|
60,281,900 | 17 | 17.20 | 16.60 | 8,190,000 | 2,538,600 | 96.1 | |
26/09/2024 |
16.65
|
60,820,600 | 15.70 | 16.65 | 15.55 | 9,923,200 | 2,015,700 | 126.6 | |
25/09/2024 |
15.60
|
11,738,000 | 15.50 | 15.65 | 15.45 | 1,305,100 | 268,200 | 16.2 | |
24/09/2024 |
15.40
|
5,340,600 | 15.30 | 15.40 | 15.15 | 157,500 | 1,890,300 | -26.4 | |
23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
23/09/2024 |
15.25
|
11,929,900 | 15.30 | 15.60 | 15.25 | 400,700 | 912,900 | -7.9 | |
20/09/2024 |
15.08
|
24,874,500 | 15.29 | 15.42 | 15.04 | 452,200 | 378,900 | 1.3 | |
19/09/2024 |
15.21
|
15,194,500 | 15.25 | 15.42 | 15.21 | 897,000 | 517,400 | 7.0 | |
18/09/2024 |
15.21
|
15,982,800 | 15.21 | 15.33 | 15.04 | 2,891,700 | 23,400 | 52.4 | |
17/09/2024 |
15.13
|
4,889,100 | 15 | 15.13 | 14.92 | 1,206,800 | 28,500 | 21.2 | |
16/09/2024 |
15
|
14,297,700 | 15.13 | 15.29 | 14.92 | 1,845,500 | 567,100 | 23.1 | |
13/09/2024 |
15.13
|
6,112,700 | 15.17 | 15.21 | 15.04 | 2,762,300 | 617,300 | 38.9 |