| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1 | -5.92% | 80,693,500 | -161,594 | -2.4 |
15.70
17.90
15.90
|
|
2 tháng
(2024-09-23) |
-1.30 | -7.56% | 122,598,800 | -325,794 | -5.2 |
15.70
17.90
15.90
|
|
3 tháng
(2024-08-23) |
-1.77 | -10.04% | 165,732,800 | -2,405,994 | -42.9 |
15.70
17.90
15.90
|
|
6 tháng
(2024-05-27) |
-3.54 | -18.22% | 546,008,800 | -1,896,852 | -37.7 |
15.70
22.05
15.90
|
|
12 tháng
(2023-11-27) |
-1.59 | -9.10% | 947,648,900 | -717,642 | -20.9 |
15.70
22.05
15.90
|
|
24 tháng
(2022-12-02) |
-2.43 | -13.27% | 1,149,058,200 | -2,733,218 | -84.4 |
14.79
22.14
15.90
|
|
36 tháng
(2021-12-07) |
-5.99 | -27.37% | 1,309,122,500 | -7,257,499 | -276.8 |
14.79
27.76
15.90
|
|
60 tháng
(2019-12-18) |
9.04 | 131.78% | 1,409,771,710 | -15,755,044 | -625.1 |
5.14
27.76
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
15.90
|
2,661,000 | 15.80 | 16.05 | 15.70 | 36,600 | 160,000 | -2.0 | |
| 20/11/2024 |
15.70
|
6,662,500 | 16 | 16.30 | 15.50 | 100,700 | 532,400 | -7.0 | |
| 19/11/2024 |
16.05
|
9,799,600 | 17.30 | 17.60 | 16 | 265,600 | 643,700 | -6.8 | |
| 18/11/2024 |
17.20
|
4,801,700 | 17.45 | 17.75 | 17.20 | 170,000 | 249,300 | -1.4 | |
| 15/11/2024 |
17.45
|
6,542,500 | 17.80 | 18.05 | 17.40 | 385,543 | 140,200 | 4.3 | |
| 14/11/2024 |
17.90
|
14,992,300 | 17.25 | 18.10 | 17.10 | 657,400 | 374,100 | 5.1 | |
| 13/11/2024 |
17.15
|
5,648,700 | 17.30 | 17.50 | 16.95 | 246,963 | 109,900 | 2.3 | |
| 12/11/2024 |
17.30
|
2,844,800 | 17.70 | 17.80 | 17.25 | 6,100 | 175,300 | -3.0 | |
| 11/11/2024 |
17.50
|
10,285,700 | 17 | 17.65 | 17 | 360,400 | 68,600 | 5.1 | |
| 08/11/2024 |
16.95
|
1,615,700 | 17.15 | 17.20 | 16.90 | 58,000 | 1,300 | 1.0 | |
| 07/11/2024 |
17.10
|
1,786,600 | 17.05 | 17.20 | 17 | 163,200 | 0 | 2.8 | |
| 06/11/2024 |
17.05
|
1,848,600 | 16.80 | 17.15 | 16.65 | 0 | 0 | 0 | |
| 05/11/2024 |
16.60
|
726,200 | 16.65 | 16.80 | 16.60 | 20,000 | 2,600 | 0.3 | |
| 04/11/2024 |
16.70
|
1,203,900 | 16.70 | 16.85 | 16.45 | 13,100 | 4,000 | 0.1 | |
| 01/11/2024 |
16.70
|
1,054,100 | 16.90 | 17 | 16.70 | 4,000 | 0 | 0.1 | |
| 31/10/2024 |
16.90
|
804,200 | 17 | 17 | 16.80 | 29,100 | 3,100 | 0.4 | |
| 30/10/2024 |
16.95
|
837,100 | 17.05 | 17.10 | 16.85 | 1,500 | 0 | 0.0 | |
| 29/10/2024 |
17
|
1,758,300 | 16.80 | 17.15 | 16.75 | 0 | 149,400 | -2.6 | |
| 28/10/2024 |
16.75
|
711,500 | 16.70 | 16.80 | 16.65 | 0 | 37,100 | -0.6 | |
| 25/10/2024 |
16.65
|
858,700 | 16.65 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 24/10/2024 |
16.60
|
1,136,600 | 16.90 | 16.90 | 16.60 | 200 | 2,200 | -0.0 | |
| 23/10/2024 |
16.85
|
1,002,100 | 16.90 | 16.95 | 16.80 | 0 | 8,400 | -0.1 | |
| 22/10/2024 |
16.90
|
1,111,100 | 16.85 | 17.10 | 16.80 | 800 | 19,200 | -0.3 | |
| 21/10/2024 |
16.95
|
2,166,300 | 17.30 | 17.30 | 16.95 | 400 | 0 | 0.0 | |
| 18/10/2024 |
17.25
|
1,091,600 | 17.30 | 17.45 | 17.20 | 2,700 | 9,600 | -0.1 | |
| 17/10/2024 |
17.30
|
1,556,600 | 17.30 | 17.40 | 17.10 | 1,800 | 31,500 | -0.5 | |
| 16/10/2024 |
17.30
|
1,309,100 | 17.20 | 17.40 | 17.10 | 19,400 | 221,200 | -3.5 | |
| 15/10/2024 |
17.20
|
1,610,300 | 17.50 | 17.60 | 17.20 | 300 | 14,400 | -0.2 | |
| 14/10/2024 |
17.50
|
2,474,300 | 17.75 | 17.80 | 17.45 | 1,400 | 13,100 | -0.2 | |
| 11/10/2024 |
17.60
|
3,997,400 | 17.25 | 17.70 | 17.25 | 264,200 | 5,900 | 4.5 | |
| 10/10/2024 |
17.25
|
1,056,100 | 17.45 | 17.50 | 17.25 | 40,000 | 5,000 | 0.6 | |
| 09/10/2024 |
17.40
|
1,122,300 | 17.40 | 17.50 | 17.30 | 100 | 16,400 | -0.3 | |
| 08/10/2024 |
17.30
|
1,141,000 | 17.15 | 17.45 | 17.05 | 0 | 1,900 | -0.0 | |
| 07/10/2024 |
17.10
|
816,600 | 17.15 | 17.30 | 17.05 | 0 | 38,300 | -0.7 | |
| 04/10/2024 |
17.10
|
1,099,600 | 17.15 | 17.20 | 17.05 | 2,000 | 43,600 | -0.7 | |
| 03/10/2024 |
17.15
|
2,159,700 | 17.45 | 17.60 | 17.10 | 0 | 23,200 | -0.4 | |
| 02/10/2024 |
17.45
|
1,647,200 | 17.55 | 17.70 | 17.45 | 11,700 | 0 | 0.2 | |
| 01/10/2024 |
17.60
|
3,158,800 | 17.70 | 17.85 | 17.60 | 41,300 | 238,300 | -3.5 | |
| 30/09/2024 |
17.75
|
3,612,700 | 17.65 | 17.75 | 17.50 | 13,000 | 48,300 | -0.6 | |
| 27/09/2024 |
17.60
|
2,747,900 | 17.75 | 17.75 | 17.40 | 0 | 236,900 | -4.2 | |
| 26/09/2024 |
17.60
|
2,811,100 | 17.50 | 17.70 | 17.50 | 165,300 | 9,800 | 2.7 | |
| 25/09/2024 |
17.45
|
3,034,100 | 17.45 | 17.60 | 17.25 | 179,200 | 16,000 | 2.8 | |
| 24/09/2024 |
17.30
|
1,897,000 | 17.20 | 17.30 | 17.05 | 74,000 | 3,200 | 1.2 | |
| 23/09/2024 |
17.20
|
1,395,600 | 17.35 | 17.35 | 17.10 | 5,800 | 10,200 | -0.1 | |
| 20/09/2024 |
17.25
|
2,504,000 | 17.30 | 17.45 | 17.15 | 0 | 7,900 | -0.1 | |
| 19/09/2024 |
17.20
|
1,138,900 | 17.15 | 17.30 | 17.10 | 0 | 1,200 | -0.0 | |
| 18/09/2024 |
17.15
|
2,766,200 | 16.85 | 17.30 | 16.75 | 59,400 | 32,600 | 0.4 | |
| 17/09/2024 |
16.80
|
1,442,000 | 16.60 | 16.80 | 16.55 | 69,700 | 4,000 | 1.1 | |
| 16/09/2024 |
16.65
|
1,363,100 | 16.80 | 16.95 | 16.65 | 0 | 15,500 | -0.3 | |
| 13/09/2024 |
16.80
|
873,000 | 16.75 | 16.95 | 16.75 | 1,000 | 55,000 | -0.9 | |
| 12/09/2024 |
16.80
|
1,530,500 | 16.75 | 16.95 | 16.70 | 68,400 | 410,400 | -5.7 | |
| 11/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 11/09/2024 |
16.70
|
1,940,100 | 16.85 | 16.95 | 16.65 | 5,200 | 348,300 | -5.8 | |
| 10/09/2024 |
16.84
|
3,124,200 | 17.26 | 17.35 | 16.84 | 71,800 | 76,300 | -0.1 | |
| 09/09/2024 |
17.21
|
2,285,800 | 17.26 | 17.30 | 17.12 | 0 | 0 | 0 | |
| 06/09/2024 |
17.30
|
2,304,900 | 17.26 | 17.35 | 17.16 | 146,300 | 15,600 | 2.4 | |
| 05/09/2024 |
17.16
|
2,489,500 | 17.21 | 17.40 | 17.07 | 145,800 | 81,600 | 1.2 | |
| 04/09/2024 |
17.12
|
1,616,800 | 17.07 | 17.21 | 16.98 | 29,900 | 37,300 | -0.1 | |
| 30/08/2024 |
17.21
|
1,844,300 | 17.12 | 17.30 | 17.02 | 5,600 | 184,700 | -3.3 | |
| 29/08/2024 |
17.07
|
2,165,300 | 17.21 | 17.30 | 17.07 | 20,400 | 266,600 | -4.5 | |
| 28/08/2024 |
17.21
|
4,556,400 | 17.49 | 17.53 | 17.16 | 20,100 | 585,000 | -10.6 | |
| 27/08/2024 |
17.49
|
2,546,400 | 17.63 | 17.77 | 17.49 | 17,500 | 532,400 | -9.8 | |
| 26/08/2024 |
17.67
|
3,118,600 | 17.81 | 18.05 | 17.63 | 368,100 | 133,700 | 4.5 | |
| 23/08/2024 |
17.67
|
3,524,000 | 17.81 | 17.86 | 17.53 | 5,000 | 326,300 | -6.1 | |
| 22/08/2024 |
17.81
|
3,018,000 | 17.95 | 17.95 | 17.72 | 169,100 | 80,400 | 1.7 | |
| 21/08/2024 |
17.86
|
3,210,300 | 17.86 | 18.14 | 17.77 | 154,900 | 424,300 | -5.2 | |
| 20/08/2024 |
17.86
|
7,925,500 | 17.95 | 17.95 | 17.58 | 811,200 | 79,800 | 13.9 | |
| 19/08/2024 |
17.86
|
4,535,200 | 17.63 | 17.95 | 17.63 | 205,300 | 38,600 | 3.2 | |
| 16/08/2024 |
17.53
|
5,544,200 | 16.93 | 17.67 | 16.84 | 561,800 | 55,600 | 9.4 | |
| 15/08/2024 |
16.84
|
2,273,100 | 17.07 | 17.21 | 16.74 | 71,200 | 58,200 | 0.2 | |
| 14/08/2024 |
17.02
|
1,819,800 | 17.30 | 17.35 | 16.98 | 85,500 | 7,900 | 1.4 | |
| 13/08/2024 |
17.21
|
2,880,500 | 17.67 | 17.67 | 17.07 | 21,000 | 103,500 | -1.5 | |
| 12/08/2024 |
17.63
|
3,000,100 | 17.40 | 17.67 | 17.21 | 193,300 | 15,300 | 3.3 | |
| 09/08/2024 |
17.40
|
3,243,100 | 17.02 | 17.40 | 17.02 | 7,500 | 123,700 | -2.2 | |
| 08/08/2024 |
16.93
|
2,664,300 | 16.74 | 17.21 | 16.74 | 63,200 | 30,100 | 0.6 | |
| 07/08/2024 |
16.88
|
1,767,200 | 16.98 | 17.07 | 16.60 | 71,600 | 20,200 | 0.9 | |
| 06/08/2024 |
16.88
|
3,062,600 | 16.79 | 17.02 | 16.37 | 130,300 | 132,900 | -0.1 | |
| 05/08/2024 |
16.70
|
4,022,200 | 17.49 | 17.63 | 16.70 | 46,900 | 170,200 | -2.3 | |
| 02/08/2024 |
17.95
|
3,501,300 | 17.67 | 17.95 | 17.26 | 438,900 | 1,600 | 8.3 | |
| 01/08/2024 |
17.81
|
4,996,300 | 18.70 | 18.74 | 17.49 | 9,800 | 461,400 | -8.7 | |
| 31/07/2024 |
18.60
|
1,888,200 | 19.02 | 19.02 | 18.56 | 1,000 | 50,500 | -1.0 | |
| 30/07/2024 |
18.65
|
2,023,100 | 18.60 | 18.93 | 18.51 | 0 | 68,600 | -1.4 | |
| 29/07/2024 |
18.60
|
1,229,700 | 18.70 | 18.84 | 18.60 | 0 | 68,600 | -1.4 | |
| 26/07/2024 |
18.60
|
1,049,400 | 18.51 | 18.60 | 18.42 | 100 | 34,200 | -0.7 | |
| 25/07/2024 |
18.51
|
1,604,700 | 18.47 | 18.56 | 18.28 | 15,800 | 89,100 | -1.5 | |
| 24/07/2024 |
18.47
|
3,265,900 | 18.05 | 18.60 | 17.91 | 215,600 | 8,100 | 4.0 | |
| 23/07/2024 |
18.23
|
3,222,200 | 18.79 | 18.93 | 18.23 | 65,100 | 40,158 | 0.5 | |
| 22/07/2024 |
18.70
|
3,949,300 | 18.84 | 19.12 | 18.42 | 169,200 | 104,700 | 1.2 | |
| 19/07/2024 |
18.88
|
3,894,000 | 19.30 | 19.30 | 18.84 | 45,200 | 166,800 | -2.5 | |
| 18/07/2024 |
19.30
|
3,526,500 | 19.07 | 19.35 | 18.79 | 90,900 | 48,000 | 0.9 | |
| 17/07/2024 |
18.88
|
9,859,700 | 20.14 | 20.23 | 18.60 | 108,900 | 176,500 | -1.4 | |
| 16/07/2024 |
20
|
3,304,000 | 20.14 | 20.37 | 20 | 298,500 | 8,500 | 6.3 | |
| 15/07/2024 |
20
|
2,268,500 | 20.19 | 20.28 | 20 | 45,100 | 28,200 | 0.4 | |
| 12/07/2024 |
20.09
|
3,396,900 | 20.28 | 20.42 | 20.05 | 32,900 | 68,400 | -0.8 | |
| 11/07/2024 |
20.23
|
4,305,800 | 20.37 | 20.56 | 20.23 | 0 | 53,600 | -1.2 | |
| 10/07/2024 |
20.28
|
7,401,100 | 20.79 | 20.84 | 20.28 | 71,500 | 210,900 | -3.1 | |
| 09/07/2024 |
20.74
|
5,463,200 | 20.93 | 20.98 | 20.65 | 27,000 | 190,400 | -3.7 | |
| 08/07/2024 |
20.79
|
6,158,000 | 20.93 | 21.12 | 20.65 | 0 | 525,200 | -11.8 | |
| 05/07/2024 |
20.65
|
7,805,100 | 20.47 | 20.88 | 20.37 | 366,300 | 31,100 | 7.4 | |
| 04/07/2024 |
20.28
|
3,929,100 | 20.42 | 20.51 | 20.23 | 55,000 | 1,300 | 1.2 | |
| 03/07/2024 |
20.37
|
3,359,300 | 20.42 | 20.79 | 20.37 | 1,100 | 80,000 | -1.7 | |