| 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) |
-2.40 | -8.63% | 789,517 | 0 | 0 |
25.10
27.90
25.20
|
|
2 tháng
(2024-09-23) |
-2.60 | -9.29% | 1,739,035 | 0 | 0 |
25.10
28.60
25.20
|
|
3 tháng
(2024-08-23) |
-4.70 | -15.61% | 2,847,337 | 0 | 0 |
25.10
30.10
25.20
|
|
6 tháng
(2024-05-27) |
-6.02 | -19.15% | 10,269,242 | 0 | 0 |
25.10
35.50
25.20
|
|
12 tháng
(2023-11-27) |
2.07 | 8.86% | 18,363,056 | 0 | 0 |
23
35.50
25.20
|
|
24 tháng
(2022-12-02) |
-8.68 | -25.48% | 42,308,144 | -3 | -0.0 |
20.49
35.50
25.20
|
|
36 tháng
(2021-12-07) |
-50.77 | -66.66% | 60,978,777 | -43 | -0.0 |
16.87
85.38
25.20
|
|
60 tháng
(2019-12-18) |
4.19 | 19.78% | 91,445,901 | -653,675 | -20.3 |
11.62
89.47
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
28.30
|
46,895 | 28.20 | 28.50 | 28 | 0 | 0 | 0 | |
| 01/07/2024 |
28.10
|
25,776 | 28.90 | 28.90 | 27.70 | 0 | 0 | 0 | |
| 28/06/2024 |
27.70
|
57,442 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 | |
| 27/06/2024 |
28.20
|
24,380 | 28.10 | 28.40 | 28 | 0 | 0 | 0 | |
| 26/06/2024 |
28
|
57,210 | 29 | 29 | 27.90 | 0 | 0 | 0 | |
| 25/06/2024 |
28.10
|
31,351 | 28.10 | 28.50 | 28 | 0 | 0 | 0 | |
| 24/06/2024 |
28
|
107,700 | 28.70 | 29.20 | 28 | 0 | 0 | 0 | |
| 21/06/2024 |
28.50
|
92,981 | 28.70 | 28.70 | 28 | 0 | 0 | 0 | |
| 20/06/2024 |
28.60
|
78,531 | 28.90 | 28.90 | 27.90 | 0 | 0 | 0 | |
| 19/06/2024 |
28.80
|
92,157 | 29.10 | 29.10 | 28.50 | 0 | 0 | 0 | |
| 18/06/2024 |
28.80
|
67,008 | 29.40 | 29.50 | 28.80 | 0 | 0 | 0 | |
| 17/06/2024 |
29
|
64,337 | 28.80 | 29.40 | 28 | 0 | 0 | 0 | |
| 14/06/2024 |
28.80
|
94,707 | 30.60 | 30.60 | 28.80 | 0 | 0 | 0 | |
| 13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2024 |
30.50
|
100,667 | 31.90 | 32.50 | 30.50 | 0 | 0 | 0 | |
| 12/06/2024 |
29.92
|
135,769 | 30.58 | 30.58 | 29.75 | 0 | 0 | 0 | |
| 11/06/2024 |
30.58
|
91,329 | 29.67 | 31.25 | 29.58 | 0 | 0 | 0 | |
| 10/06/2024 |
29.83
|
77,302 | 28.83 | 30.67 | 28.83 | 0 | 0 | 0 | |
| 07/06/2024 |
30.17
|
108,184 | 30.67 | 31.25 | 29.67 | 0 | 0 | 0 | |
| 06/06/2024 |
30.42
|
194,421 | 30.42 | 31.58 | 29.83 | 0 | 0 | 0 | |
| 05/06/2024 |
30.42
|
161,525 | 29 | 30.67 | 29 | 0 | 0 | 0 | |
| 04/06/2024 |
29
|
62,773 | 29.42 | 29.83 | 29 | 0 | 0 | 0 | |
| 03/06/2024 |
29.33
|
85,303 | 31 | 31.58 | 29.33 | 0 | 0 | 0 | |
| 31/05/2024 |
29.42
|
99,584 | 28.58 | 30.92 | 28.33 | 0 | 0 | 0 | |
| 30/05/2024 |
28.25
|
214,427 | 29.25 | 29.25 | 27.42 | 0 | 0 | 0 | |
| 29/05/2024 |
29.17
|
269,258 | 30.50 | 30.83 | 29.08 | 0 | 0 | 0 | |
| 28/05/2024 |
30.50
|
129,995 | 28.33 | 31.67 | 28.33 | 0 | 0 | 0 | |
| 27/05/2024 |
31.42
|
157,799 | 30.42 | 32.33 | 30.42 | 0 | 0 | 0 | |
| 24/05/2024 |
30.17
|
536,176 | 30.42 | 32.67 | 29.25 | 0 | 0 | 0 | |
| 23/05/2024 |
29.75
|
327,301 | 27.50 | 29.75 | 27.50 | 0 | 0 | 0 | |
| 22/05/2024 |
27.08
|
432,994 | 24.92 | 27.08 | 24.83 | 0 | 0 | 0 | |
| 21/05/2024 |
24.67
|
74,079 | 24.50 | 25 | 24.33 | 0 | 0 | 0 | |
| 20/05/2024 |
24.50
|
82,148 | 24.83 | 25 | 24.50 | 0 | 0 | 0 | |
| 17/05/2024 |
24.75
|
54,467 | 24.42 | 24.75 | 24.42 | 0 | 0 | 0 | |
| 16/05/2024 |
24.58
|
39,701 | 24.25 | 24.75 | 24.17 | 0 | 0 | 0 | |
| 15/05/2024 |
24.17
|
41,410 | 24.75 | 24.83 | 24.17 | 0 | 0 | 0 | |
| 14/05/2024 |
24.50
|
36,902 | 24.50 | 24.58 | 24.17 | 0 | 0 | 0 | |
| 13/05/2024 |
24.50
|
74,700 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 10/05/2024 |
23.67
|
47,745 | 24 | 24 | 23.58 | 0 | 0 | 0 | |
| 09/05/2024 |
23.83
|
16,902 | 23.75 | 24 | 23.58 | 0 | 0 | 0 | |
| 08/05/2024 |
23.75
|
49,055 | 23.92 | 23.92 | 23.58 | 0 | 0 | 0 | |
| 07/05/2024 |
23.92
|
29,517 | 24.08 | 24.17 | 23.67 | 0 | 0 | 0 | |
| 06/05/2024 |
23.83
|
58,318 | 23.75 | 23.83 | 23.58 | 0 | 0 | 0 | |
| 03/05/2024 |
23.25
|
53,314 | 23.58 | 23.58 | 23.25 | 0 | 0 | 0 | |
| 02/05/2024 |
23.33
|
13,237 | 23.58 | 23.58 | 23.33 | 0 | 0 | 0 | |
| 26/04/2024 |
23.67
|
31,716 | 23.67 | 23.83 | 23.58 | 0 | 0 | 0 | |
| 25/04/2024 |
23.67
|
22,300 | 23.42 | 23.75 | 23.42 | 0 | 0 | 0 | |
| 24/04/2024 |
23.75
|
34,803 | 23.17 | 23.83 | 23.17 | 0 | 0 | 0 | |
| 23/04/2024 |
23.08
|
65,360 | 23.17 | 23.17 | 22.92 | 0 | 0 | 0 | |
| 22/04/2024 |
23.17
|
31,816 | 23 | 23.42 | 23 | 0 | 0 | 0 | |
| 19/04/2024 |
23
|
55,907 | 22.92 | 23.58 | 22.92 | 0 | 0 | 0 | |
| 17/04/2024 |
23.50
|
45,873 | 23.67 | 23.67 | 23.33 | 0 | 0 | 0 | |
| 16/04/2024 |
23.67
|
108,153 | 24.08 | 24.08 | 23.08 | 0 | 0 | 0 | |
| 15/04/2024 |
24
|
100,755 | 25.33 | 25.33 | 23.33 | 0 | 0 | 0 | |
| 12/04/2024 |
25.33
|
58,931 | 24.83 | 25.42 | 24.83 | 0 | 0 | 0 | |
| 11/04/2024 |
24.83
|
83,657 | 24.67 | 24.92 | 24.33 | 0 | 0 | 0 | |
| 10/04/2024 |
24.83
|
42,120 | 25.25 | 25.25 | 24.83 | 0 | 0 | 0 | |
| 09/04/2024 |
25
|
39,150 | 25.17 | 25.33 | 24.83 | 0 | 0 | 0 | |
| 08/04/2024 |
25.17
|
54,461 | 24.92 | 25.42 | 24.83 | 0 | 0 | 0 | |
| 05/04/2024 |
25.33
|
76,501 | 25.42 | 25.75 | 24.83 | 0 | 0 | 0 | |
| 04/04/2024 |
25.50
|
128,450 | 25.50 | 25.67 | 24.67 | 0 | 0 | 0 | |
| 03/04/2024 |
25.33
|
65,866 | 26.08 | 26.08 | 25.33 | 0 | 0 | 0 | |
| 02/04/2024 |
26.08
|
75,001 | 25.83 | 26.08 | 25.33 | 0 | 0 | 0 | |
| 01/04/2024 |
25.83
|
126,903 | 25.25 | 25.92 | 25.17 | 0 | 0 | 0 | |
| 29/03/2024 |
25.33
|
91,867 | 25.67 | 25.67 | 25.25 | 0 | 0 | 0 | |
| 28/03/2024 |
25.75
|
62,199 | 26.25 | 26.25 | 25.75 | 0 | 0 | 0 | |
| 27/03/2024 |
25.92
|
46,129 | 26.17 | 26.17 | 25.75 | 0 | 0 | 0 | |
| 26/03/2024 |
26.17
|
61,461 | 25.83 | 26.25 | 25.50 | 0 | 0 | 0 | |
| 25/03/2024 |
26
|
100,287 | 26.33 | 26.33 | 25.83 | 0 | 0 | 0 | |
| 22/03/2024 |
26.33
|
109,220 | 27 | 27 | 26.08 | 0 | 0 | 0 | |
| 21/03/2024 |
26.33
|
120,303 | 26.58 | 26.58 | 25.92 | 0 | 0 | 0 | |
| 20/03/2024 |
25.83
|
78,017 | 25.83 | 26.25 | 25.25 | 0 | 0 | 0 | |
| 19/03/2024 |
25.83
|
108,195 | 26.75 | 27.25 | 25.50 | 0 | 0 | 0 | |
| 18/03/2024 |
26.67
|
226,144 | 26 | 27.83 | 25.83 | 0 | 0 | 0 | |
| 15/03/2024 |
25.83
|
263,218 | 24.92 | 25.83 | 24.58 | 0 | 0 | 0 | |
| 14/03/2024 |
24.58
|
247,688 | 24.17 | 25.33 | 24 | 0 | 0 | 0 | |
| 13/03/2024 |
24
|
101,355 | 24 | 24.08 | 23.75 | 0 | 0 | 0 | |
| 12/03/2024 |
24
|
42,053 | 23.83 | 24 | 23.58 | 0 | 0 | 0 | |
| 11/03/2024 |
23.83
|
27,543 | 23.75 | 24.42 | 23.75 | 0 | 0 | 0 | |
| 08/03/2024 |
23.83
|
118,924 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 | |
| 07/03/2024 |
24.08
|
74,631 | 24.67 | 24.67 | 23.75 | 0 | 0 | 0 | |
| 06/03/2024 |
24.33
|
59,895 | 24.42 | 24.67 | 24.17 | 0 | 0 | 0 | |
| 05/03/2024 |
24.42
|
89,664 | 24.92 | 25.42 | 24.42 | 0 | 0 | 0 | |
| 04/03/2024 |
25
|
252,750 | 23.67 | 25.58 | 23.67 | 0 | 0 | 0 | |
| 01/03/2024 |
23.67
|
62,721 | 23.58 | 23.83 | 23.50 | 0 | 0 | 0 | |
| 29/02/2024 |
23.58
|
31,901 | 23.75 | 23.75 | 23.33 | 0 | 0 | 0 | |
| 28/02/2024 |
23.75
|
63,866 | 23.83 | 23.92 | 23.33 | 0 | 0 | 0 | |
| 27/02/2024 |
23.83
|
81,369 | 23.42 | 23.83 | 23.33 | 0 | 0 | 0 | |
| 26/02/2024 |
23.75
|
25,748 | 23.33 | 23.75 | 23.33 | 0 | 0 | 0 | |
| 23/02/2024 |
23.67
|
48,342 | 23.92 | 24.17 | 23.50 | 0 | 0 | 0 | |
| 22/02/2024 |
24
|
20,318 | 21.50 | 24 | 21.50 | 0 | 0 | 0 | |
| 21/02/2024 |
23.83
|
55,833 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 | |
| 20/02/2024 |
24.08
|
86,475 | 24.58 | 24.58 | 24 | 0 | 0 | 0 | |
| 19/02/2024 |
24.08
|
58,003 | 23.83 | 24.33 | 23.83 | 0 | 0 | 0 | |
| 16/02/2024 |
23.92
|
68,754 | 23.83 | 24.25 | 23.67 | 0 | 0 | 0 | |
| 15/02/2024 |
23.83
|
27,336 | 24.25 | 24.25 | 23.75 | 0 | 0 | 0 | |
| 07/02/2024 |
24
|
37,033 | 23.92 | 24.58 | 23.83 | 0 | 0 | 0 | |
| 06/02/2024 |
23.92
|
44,991 | 24.17 | 24.17 | 23.75 | 0 | 0 | 0 | |
| 05/02/2024 |
24.17
|
24,947 | 24.33 | 24.58 | 24.17 | 0 | 0 | 0 | |
| 02/02/2024 |
24.25
|
88,935 | 24.08 | 24.92 | 24 | 0 | 0 | 0 | |
| 01/02/2024 |
23.92
|
70,342 | 23.67 | 23.92 | 23.58 | 0 | 0 | 0 | |