Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.17% | 21,438,700 | -719,820 | -13.6 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 43,261,900 | -944,220 | -18.0 |
17.25
19.50
18.40
|
3 tháng
(2024-06-20) |
-2.60 | -12.38% | 79,389,500 | -1,824,220 | -36.8 |
17.25
21.40
18.40
|
6 tháng
(2024-03-22) |
-8.25 | -30.96% | 207,617,500 | -1,381,533 | -27.6 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 422,346,600 | -1,132,041 | -17.0 |
17.25
26.95
18.40
|
24 tháng
(2022-09-29) |
-1.99 | -9.78% | 996,600,700 | 546,751 | -42.8 |
10.58
28.73
18.40
|
36 tháng
(2021-10-04) |
-10.67 | -36.70% | 1,455,899,700 | -1,811,947 | -127.6 |
10.58
44.85
18.40
|
60 tháng
(2019-10-15) |
4.74 | 34.75% | 2,111,560,400 | -5,252,177 | -246.3 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
21.50
|
1,976,100 | 21 | 22 | 21 | 2,300 | 153,900 | -3.3 | |
24/04/2024 |
20.85
|
1,618,800 | 19.90 | 20.85 | 19.90 | 455,300 | 1,700 | 9.3 | |
23/04/2024 |
19.50
|
1,205,000 | 20.70 | 20.90 | 19.20 | 34,000 | 81,800 | -1.0 | |
22/04/2024 |
20.50
|
1,118,900 | 20.80 | 20.80 | 20.15 | 47,500 | 136,100 | -1.8 | |
19/04/2024 |
20.15
|
2,004,300 | 20.50 | 21.30 | 20.10 | 80,200 | 5,700 | 1.5 | |
17/04/2024 |
21.40
|
958,800 | 22.15 | 22.20 | 21.35 | 0 | 0 | 0 | |
16/04/2024 |
21.95
|
2,344,800 | 22.90 | 22.90 | 21.35 | 409,700 | 7,100 | 8.8 | |
15/04/2024 |
22.95
|
2,113,700 | 24.60 | 24.75 | 22.95 | 2,100 | 148,600 | -3.5 | |
12/04/2024 |
24.65
|
738,200 | 24.55 | 24.80 | 24.55 | 0 | 500 | -0.0 | |
11/04/2024 |
24.50
|
1,157,400 | 24.40 | 24.75 | 24.20 | 7,100 | 52,500 | -1.1 | |
10/04/2024 |
24.80
|
815,700 | 25.30 | 25.40 | 24.80 | 0 | 20,900 | -0.5 | |
09/04/2024 |
25.20
|
1,002,700 | 25 | 25.20 | 24.80 | 32,000 | 1,500 | 0.8 | |
08/04/2024 |
25
|
1,141,000 | 25.25 | 25.40 | 25 | 0 | 800 | -0.0 | |
05/04/2024 |
25.30
|
1,601,600 | 25.40 | 25.60 | 25.30 | 100 | 27,600 | -0.7 | |
04/04/2024 |
25.60
|
1,446,900 | 26.05 | 26.35 | 25.60 | 0 | 4,600 | -0.1 | |
03/04/2024 |
26.10
|
2,272,100 | 26.30 | 26.75 | 26 | 59,300 | 11,600 | 1.3 | |
02/04/2024 |
26.30
|
1,848,400 | 26 | 26.40 | 25.75 | 44,900 | 38,000 | 0.2 | |
01/04/2024 |
26.20
|
2,229,600 | 26.20 | 26.75 | 25.90 | 11,200 | 39,000 | -0.7 | |
29/03/2024 |
26.20
|
1,404,100 | 26.90 | 26.90 | 26.15 | 0 | 50,700 | -1.3 | |
28/03/2024 |
26.60
|
1,456,300 | 27.05 | 27.05 | 26.50 | 0 | 27,100 | -0.7 | |
27/03/2024 |
26.95
|
2,269,000 | 27.10 | 27.30 | 26.40 | 0 | 32,900 | -0.9 | |
26/03/2024 |
26.95
|
1,681,300 | 26.40 | 26.95 | 26.10 | 0 | 0 | 0 | |
25/03/2024 |
26.40
|
3,240,700 | 26.65 | 27.35 | 26.20 | 17,100 | 3,200 | 0.4 | |
22/03/2024 |
26.65
|
4,310,600 | 26.50 | 27.20 | 26.50 | 32,900 | 23,200 | 0.3 | |
21/03/2024 |
26.50
|
3,285,400 | 25.65 | 26.50 | 25.65 | 186,800 | 54,700 | 3.5 | |
20/03/2024 |
25.65
|
1,937,400 | 25.45 | 25.65 | 25.25 | 28,200 | 50,300 | -0.6 | |
19/03/2024 |
25.45
|
1,798,800 | 25.45 | 26 | 25.45 | 2,900 | 8,200 | -0.1 | |
18/03/2024 |
25.45
|
3,347,400 | 26.45 | 26.80 | 25 | 28,100 | 43,400 | -0.4 | |
15/03/2024 |
26.45
|
4,960,100 | 26.20 | 27.05 | 26 | 110,900 | 4,300 | 2.8 | |
14/03/2024 |
26.20
|
3,783,000 | 25.65 | 26.20 | 25.55 | 158,200 | 1,000 | 4.1 | |
13/03/2024 |
25.65
|
1,708,600 | 25.30 | 25.70 | 25.30 | 141,200 | 0 | 3.6 | |
12/03/2024 |
25.30
|
1,488,700 | 25 | 25.55 | 24.85 | 0 | 0 | 0 | |
11/03/2024 |
25
|
1,406,900 | 25.55 | 25.60 | 25 | 1,000 | 0 | 0.0 | |
08/03/2024 |
25.55
|
2,376,500 | 26.15 | 26.30 | 25.55 | 0 | 434,400 | -11.2 | |
07/03/2024 |
26.15
|
1,710,100 | 25.85 | 26.15 | 25.75 | 22 | 202,022 | -5.2 | |
06/03/2024 |
25.85
|
1,866,100 | 26.40 | 26.50 | 25.70 | 0 | 342,100 | -8.9 | |
05/03/2024 |
26.40
|
2,210,300 | 26.70 | 26.70 | 26.15 | 20,000 | 0 | 0.5 | |
04/03/2024 |
26.70
|
1,274,700 | 26.80 | 27 | 26.65 | 0 | 4,000 | -0.1 | |
01/03/2024 |
26.80
|
4,196,600 | 25.70 | 26.95 | 25.50 | 432,100 | 42,600 | 10.4 | |
29/02/2024 |
25.70
|
1,950,400 | 25.90 | 26 | 25.45 | 0 | 6,000 | -0.2 | |
28/02/2024 |
25.90
|
1,312,800 | 26.10 | 26.20 | 25.75 | 5,300 | 3,200 | 0.1 | |
27/02/2024 |
26.10
|
1,721,300 | 25.70 | 26.40 | 25.80 | 0 | 7,008 | -0.2 | |
26/02/2024 |
25.70
|
1,283,400 | 25.35 | 25.70 | 25 | 63,300 | 18,200 | 1.1 | |
23/02/2024 |
25.35
|
1,516,600 | 25.80 | 25.90 | 25.05 | 0 | 19,700 | -0.5 | |
22/02/2024 |
25.80
|
1,129,300 | 25.95 | 26.25 | 25.70 | 500 | 61,300 | -1.6 | |
21/02/2024 |
25.95
|
1,430,600 | 25.80 | 26.15 | 25.60 | 17,200 | 135,500 | -3.1 | |
20/02/2024 |
25.80
|
1,529,900 | 26 | 26 | 25.60 | 500 | 444,900 | -11.4 | |
19/02/2024: Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50) | |||||||||
19/02/2024 |
26
|
2,266,400 | 25.13 | 26.50 | 25.85 | 5,000 | 0 | 0.1 | |
16/02/2024 |
25.13
|
4,783,600 | 25.39 | 25.51 | 25.05 | 20,500 | 0 | 0.6 | |
15/02/2024 |
25.39
|
4,729,200 | 24.67 | 25.56 | 24.75 | 645,100 | 5,400 | 19.2 | |
07/02/2024 |
24.67
|
2,393,200 | 24.46 | 24.92 | 24.29 | 0 | 200 | -0.0 | |
06/02/2024 |
24.46
|
1,572,400 | 24.63 | 24.84 | 24.41 | 0 | 0 | 0 | |
05/02/2024 |
24.63
|
3,003,000 | 24.79 | 24.88 | 24.20 | 3,000 | 123,600 | -3.5 | |
02/02/2024 |
24.79
|
2,838,000 | 25.13 | 25.30 | 24.71 | 0 | 584,000 | -17.3 | |
01/02/2024 |
25.13
|
1,541,200 | 24.84 | 25.30 | 24.71 | 0 | 62,200 | -1.9 | |
31/01/2024 |
24.84
|
3,439,900 | 25.73 | 25.73 | 24.84 | 3,400 | 124,800 | -3.6 | |
30/01/2024 |
25.73
|
4,435,000 | 24.54 | 25.73 | 24.54 | 961,100 | 30,200 | 27.7 | |
29/01/2024 |
24.54
|
2,139,000 | 24.29 | 25.01 | 24.29 | 108,000 | 83,900 | 0.7 | |
26/01/2024 |
24.29
|
1,031,500 | 24.12 | 24.33 | 24.12 | 5,200 | 0 | 0.1 | |
25/01/2024 |
24.12
|
913,100 | 24.12 | 24.41 | 24.08 | 0 | 12,500 | -0.4 | |
24/01/2024 |
24.12
|
1,360,000 | 24.37 | 24.37 | 24.12 | 0 | 5,800 | -0.2 | |
23/01/2024 |
24.37
|
855,500 | 24.29 | 24.84 | 24.29 | 0 | 1,600 | -0.0 | |
22/01/2024 |
24.29
|
1,837,200 | 24.63 | 24.63 | 24.16 | 8,800 | 18,400 | -0.3 | |
19/01/2024 |
24.63
|
1,913,200 | 24.79 | 25.30 | 24.63 | 225,700 | 11,800 | 6.3 | |
18/01/2024 |
24.79
|
1,670,200 | 24.37 | 24.88 | 24.37 | 403,700 | 6,400 | 11.6 | |
17/01/2024 |
24.37
|
1,370,400 | 24.67 | 25.22 | 24.37 | 7,000 | 800 | 0.2 | |
16/01/2024 |
24.67
|
1,760,900 | 23.99 | 24.75 | 23.86 | 0 | 0 | 0 | |
15/01/2024 |
23.99
|
967,300 | 23.91 | 24.29 | 23.99 | 100 | 4,100 | -0.1 | |
12/01/2024 |
23.91
|
2,535,000 | 24.63 | 24.63 | 23.69 | 0 | 7,900 | -0.2 | |
11/01/2024 |
24.63
|
1,582,700 | 24.29 | 25.01 | 24.24 | 70,000 | 1,600 | 2.0 | |
10/01/2024 |
24.29
|
2,166,600 | 24.50 | 24.75 | 24.29 | 132,000 | 700 | 3.8 | |
09/01/2024 |
24.50
|
1,622,100 | 24.84 | 24.96 | 24.41 | 2,300 | 2,400 | -0.0 | |
08/01/2024 |
24.84
|
3,339,600 | 24.33 | 25.39 | 24.12 | 7,000 | 19,200 | -0.4 | |
05/01/2024 |
24.33
|
3,103,400 | 23.86 | 24.79 | 23.99 | 0 | 23,500 | -0.7 | |
04/01/2024 |
23.86
|
1,810,300 | 23.99 | 24.16 | 23.86 | 0 | 34,900 | -1.0 | |
03/01/2024 |
23.99
|
5,607,000 | 22.43 | 23.99 | 22.38 | 35,100 | 1,000 | 1.0 | |
02/01/2024 |
22.43
|
1,155,600 | 22.64 | 22.89 | 22.43 | 0 | 9,500 | -0.3 | |
29/12/2023 |
22.64
|
2,120,100 | 22.21 | 23.02 | 22.26 | 7,200 | 4,300 | 0.1 | |
28/12/2023 |
22.21
|
817,800 | 22.26 | 22.43 | 22.17 | 7,200 | 300 | 0.2 | |
27/12/2023 |
22.26
|
1,019,800 | 22.21 | 22.47 | 22.17 | 3,800 | 0 | 0.1 | |
26/12/2023 |
22.21
|
1,000,600 | 22.17 | 22.43 | 22.13 | 0 | 27,800 | -0.7 | |
25/12/2023 |
22.17
|
718,900 | 21.62 | 22.21 | 21.62 | 17,100 | 3,400 | 0.4 | |
22/12/2023 |
21.62
|
711,900 | 21.66 | 21.88 | 21.58 | 0 | 9,400 | -0.2 | |
21/12/2023 |
21.66
|
425,800 | 21.71 | 21.71 | 21.37 | 0 | 13,200 | -0.3 | |
20/12/2023 |
21.71
|
669,800 | 21.33 | 21.79 | 21.33 | 23,800 | 400 | 0.6 | |
19/12/2023 |
21.33
|
525,500 | 21.16 | 21.41 | 20.99 | 1,600 | 15,800 | -0.4 | |
18/12/2023 |
21.16
|
930,600 | 21.75 | 21.75 | 21.16 | 1,300 | 3,800 | -0.1 | |
15/12/2023 |
21.75
|
805,500 | 22.09 | 22.13 | 21.62 | 25,300 | 7,000 | 0.5 | |
14/12/2023 |
22.09
|
849,500 | 22.26 | 22.59 | 21.92 | 0 | 41,300 | -1.1 | |
13/12/2023 |
22.26
|
1,270,300 | 22.26 | 22.76 | 22.13 | 0 | 58,900 | -1.6 | |
12/12/2023 |
22.26
|
479,000 | 22.26 | 22.47 | 22.21 | 0 | 3,800 | -0.1 | |
11/12/2023 |
22.26
|
608,000 | 22.43 | 22.43 | 22.04 | 7,900 | 3,500 | 0.1 | |
08/12/2023 |
22.43
|
1,304,100 | 22.17 | 22.76 | 22.00 | 42,700 | 0 | 1.1 | |
07/12/2023 |
22.17
|
1,966,300 | 22.81 | 23.06 | 21.92 | 12,700 | 23,000 | -0.3 | |
06/12/2023 |
22.81
|
1,552,500 | 22.51 | 22.93 | 22.51 | 16,600 | 0 | 0.4 | |
05/12/2023 |
22.51
|
1,456,300 | 22.43 | 22.64 | 22.34 | 0 | 4,100 | -0.1 | |
04/12/2023 |
22.43
|
2,081,700 | 21.41 | 22.64 | 21.71 | 79,000 | 0 | 2.1 | |
01/12/2023 |
21.41
|
848,800 | 21.20 | 21.49 | 21.07 | 0 | 13,300 | -0.3 | |
30/11/2023 |
21.20
|
900,000 | 21.33 | 21.71 | 21.20 | 2,000 | 47,500 | -1.2 | |
29/11/2023 |
21.33
|
768,700 | 21.07 | 21.45 | 21.03 | 1,900 | 15,300 | -0.3 |