| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.85 | -3.94% | 163,148,700 | 4,479,180 | 95.1 |
19.95
21.70
20.75
|
|
2 tháng
(2024-09-23) |
-1.45 | -6.53% | 357,948,400 | 5,475,680 | 118.2 |
19.70
23.15
20.75
|
|
3 tháng
(2024-08-26) |
-1.15 | -5.25% | 559,564,700 | 8,319,280 | 177.8 |
19.70
23.15
20.75
|
|
6 tháng
(2024-05-27) |
-4.70 | -18.47% | 1,028,153,900 | -9,537,432 | -186.1 |
17
26.30
20.75
|
|
12 tháng
(2023-11-28) |
-3.64 | -14.93% | 2,364,714,800 | -4,627,502 | -23.6 |
17
29.77
20.75
|
|
24 tháng
(2022-12-05) |
5.71 | 37.94% | 5,191,083,700 | 4,947,550 | 419.5 |
9.12
29.77
20.75
|
|
36 tháng
(2021-12-08) |
-44.61 | -68.25% | 6,055,187,400 | 22,666,020 | 425.2 |
9.12
65.49
20.75
|
|
60 tháng
(2019-12-19) |
9.37 | 82.38% | 7,252,174,440 | 15,863,275 | 888.6 |
9.12
65.62
20.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2024 |
24.25
|
2,051,500 | 24.50 | 24.55 | 24.20 | 24,700 | 50,800 | -0.6 | |
| 02/07/2024 |
24.50
|
3,152,300 | 24 | 24.50 | 23.95 | 161,400 | 80,900 | 2.0 | |
| 01/07/2024 |
24
|
1,966,400 | 23.80 | 24 | 23.60 | 82,800 | 182,800 | -2.4 | |
| 28/06/2024 |
23.70
|
2,979,700 | 24.30 | 24.45 | 23.65 | 4,000 | 159,600 | -3.7 | |
| 27/06/2024 |
24.30
|
4,818,700 | 24 | 24.70 | 23.75 | 262,200 | 120,900 | 3.4 | |
| 26/06/2024 |
24
|
2,609,600 | 24.25 | 24.35 | 23.95 | 25,600 | 161,300 | -3.3 | |
| 25/06/2024 |
24.20
|
3,394,500 | 24.40 | 24.60 | 24.05 | 0 | 587,000 | -14.2 | |
| 24/06/2024 |
24.20
|
8,041,700 | 24.20 | 24.90 | 24 | 491,000 | 99,400 | 9.5 | |
| 21/06/2024 |
24.10
|
6,964,500 | 24.45 | 24.45 | 24 | 902,800 | 2,501,200 | -38.5 | |
| 20/06/2024 |
24.45
|
7,469,400 | 24.65 | 24.75 | 23.90 | 638,300 | 227,500 | 10.1 | |
| 19/06/2024 |
24.55
|
5,779,200 | 24.90 | 25.10 | 24.50 | 16,100 | 405,700 | -9.6 | |
| 18/06/2024 |
24.90
|
5,173,700 | 25.20 | 25.30 | 24.90 | 13,300 | 513,800 | -12.5 | |
| 17/06/2024 |
25
|
7,350,400 | 25.60 | 25.60 | 25 | 1,600 | 283,800 | -7.1 | |
| 14/06/2024 |
25.60
|
7,668,600 | 26.30 | 26.35 | 25.60 | 214,700 | 472,700 | -6.7 | |
| 13/06/2024 |
26.30
|
15,734,100 | 25.90 | 26.75 | 25.85 | 417,200 | 550,900 | -3.6 | |
| 12/06/2024 |
25.80
|
4,382,700 | 25.30 | 25.85 | 25.30 | 318,000 | 49,200 | 6.9 | |
| 11/06/2024 |
25.35
|
5,432,900 | 25.80 | 25.80 | 25.20 | 4,500 | 143,100 | -3.5 | |
| 10/06/2024 |
25.50
|
6,075,500 | 25.65 | 25.90 | 25.40 | 181,624 | 630,000 | -11.5 | |
| 07/06/2024 |
25.60
|
3,629,000 | 25.80 | 25.95 | 25.55 | 20,400 | 78,719 | -1.5 | |
| 06/06/2024 |
25.75
|
5,592,700 | 26.15 | 26.15 | 25.50 | 1,200 | 214,117 | -5.5 | |
| 05/06/2024 |
25.80
|
8,705,800 | 26 | 26.40 | 25.70 | 158,300 | 192,300 | -0.9 | |
| 04/06/2024 |
25.80
|
4,025,600 | 26.25 | 26.25 | 25.80 | 5,000 | 24,000 | -0.5 | |
| 03/06/2024 |
26
|
11,504,600 | 25.50 | 26.50 | 25.35 | 477,200 | 84,900 | 10.3 | |
| 31/05/2024 |
25.20
|
4,466,100 | 25.25 | 25.50 | 25 | 707,700 | 181,400 | 13.3 | |
| 30/05/2024 |
25
|
9,693,600 | 25.10 | 25.25 | 24.65 | 138,200 | 134,000 | 0.1 | |
| 29/05/2024 |
25.40
|
6,922,600 | 25.65 | 25.85 | 25.35 | 5,100 | 118,000 | -2.9 | |
| 28/05/2024 |
25.60
|
5,047,200 | 25.70 | 25.90 | 25.45 | 73,800 | 36,000 | 1.0 | |
| 27/05/2024 |
25.45
|
6,907,500 | 25.95 | 25.95 | 25.35 | 63,500 | 1,906,800 | -47.0 | |
| 24/05/2024 |
25.95
|
14,939,300 | 26.15 | 26.55 | 25.25 | 126,700 | 671,600 | -14.1 | |
| 23/05/2024 |
26.55
|
5,598,400 | 26.35 | 26.65 | 25.95 | 3,900 | 36,500 | -0.8 | |
| 22/05/2024 |
26.50
|
17,283,900 | 25.70 | 26.85 | 25.55 | 1,881,500 | 352,800 | 40.3 | |
| 21/05/2024 |
25.50
|
7,972,300 | 25.75 | 25.80 | 25.30 | 19,500 | 284,500 | -6.8 | |
| 20/05/2024 |
25.80
|
7,620,100 | 26.40 | 26.40 | 25.80 | 11,500 | 465,600 | -11.8 | |
| 17/05/2024 |
26.05
|
7,259,700 | 25.90 | 26.20 | 25.60 | 37,900 | 22,581 | 0.4 | |
| 16/05/2024 |
25.80
|
7,912,800 | 25.75 | 26.05 | 25.60 | 572,100 | 25,800 | 14.1 | |
| 15/05/2024 |
25.50
|
6,024,800 | 25.10 | 25.60 | 25.10 | 138,900 | 82,300 | 1.4 | |
| 14/05/2024 |
25.30
|
4,274,100 | 25.50 | 25.60 | 25.05 | 16,800 | 29,300 | -0.3 | |
| 13/05/2024 |
25.50
|
5,275,300 | 25.85 | 25.85 | 25.25 | 1,058,800 | 614,800 | 11.4 | |
| 10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18) | |||||||||
| 10/05/2024 |
25.20
|
8,297,500 | 25 | 25.60 | 24.85 | 113,600 | 708,100 | -15.0 | |
| 09/05/2024 |
24.26
|
11,540,800 | 24.84 | 24.94 | 24.21 | 51,900 | 751,500 | -18.8 | |
| 08/05/2024 |
24.53
|
11,296,200 | 24.39 | 24.94 | 24.08 | 217,700 | 1,330,900 | -30.1 | |
| 07/05/2024 |
24.94
|
8,053,300 | 25.39 | 25.39 | 24.75 | 1,105,900 | 803,200 | 8.4 | |
| 06/05/2024 |
25.21
|
8,630,000 | 24.66 | 25.25 | 24.39 | 1,916,700 | 445,100 | 40.8 | |
| 03/05/2024 |
24.35
|
12,100,000 | 23.94 | 24.80 | 23.85 | 3,527,900 | 411,500 | 84.4 | |
| 02/05/2024 |
23.72
|
4,686,900 | 24.12 | 24.21 | 23.40 | 371,600 | 653,200 | -7.4 | |
| 26/04/2024 |
23.90
|
7,156,900 | 23.76 | 24.39 | 23.58 | 622,200 | 694,000 | -2.0 | |
| 25/04/2024 |
24.12
|
5,093,200 | 24.17 | 24.35 | 23.94 | 519,600 | 876,000 | -9.5 | |
| 24/04/2024 |
24.44
|
11,881,800 | 23.44 | 24.44 | 23.22 | 1,628,400 | 430,700 | 31.4 | |
| 23/04/2024 |
22.86
|
10,149,500 | 24.12 | 24.21 | 22.86 | 297,500 | 1,316,200 | -26.8 | |
| 22/04/2024 |
24.08
|
7,561,000 | 24.17 | 24.35 | 23.67 | 124,700 | 313,400 | -5.0 | |
| 19/04/2024 |
23.67
|
16,155,200 | 24.39 | 24.89 | 23.58 | 813,300 | 1,480,800 | -18.4 | |
| 17/04/2024 |
25.30
|
11,289,400 | 26.38 | 26.43 | 25.30 | 165,800 | 661,100 | -14.3 | |
| 16/04/2024 |
26.34
|
17,571,500 | 26.65 | 26.79 | 25.21 | 1,456,700 | 135,200 | 37.5 | |
| 15/04/2024 |
26.88
|
18,854,300 | 28.82 | 29.54 | 26.88 | 417,600 | 2,081,900 | -53.9 | |
| 12/04/2024 |
28.87
|
9,125,600 | 28.77 | 29.14 | 28.64 | 98,400 | 2,008,200 | -60.8 | |
| 11/04/2024 |
28.55
|
8,739,000 | 28.14 | 28.87 | 28.10 | 272,800 | 1,324,100 | -33.1 | |
| 10/04/2024 |
28.55
|
7,672,900 | 29.09 | 29.27 | 28.50 | 189,300 | 2,034,800 | -58.8 | |
| 09/04/2024 |
29.09
|
8,153,500 | 28.87 | 29.09 | 28.32 | 439,400 | 507,300 | -2.1 | |
| 08/04/2024 |
28.77
|
7,193,700 | 28.91 | 29.18 | 28.64 | 106,900 | 416,100 | -9.9 | |
| 05/04/2024 |
29.09
|
11,746,800 | 28.64 | 29.72 | 28.46 | 1,160,100 | 503,800 | 21.1 | |
| 04/04/2024 |
29.36
|
17,130,400 | 29.00 | 30.04 | 28.28 | 3,527,100 | 1,265,500 | 72.6 | |
| 03/04/2024 |
29.14
|
11,617,400 | 29.63 | 29.81 | 28.91 | 86,800 | 646,900 | -18.3 | |
| 02/04/2024 |
29.77
|
11,960,800 | 29.63 | 30.27 | 29.27 | 627,800 | 2,258,500 | -53.7 | |
| 01/04/2024 |
29.68
|
15,555,900 | 28.68 | 29.99 | 28.46 | 3,227,000 | 556,800 | 86.7 | |
| 29/03/2024 |
28.77
|
8,913,800 | 29.00 | 29.09 | 28.55 | 283,200 | 902,800 | -19.7 | |
| 28/03/2024 |
29.00
|
8,643,400 | 29.36 | 29.45 | 28.91 | 1,336,900 | 765,800 | 18.4 | |
| 27/03/2024 |
29.00
|
12,115,200 | 28.96 | 29.45 | 28.55 | 676,600 | 1,570,000 | -28.8 | |
| 26/03/2024 |
28.91
|
12,976,900 | 28.46 | 29.18 | 28.10 | 4,039,700 | 229,600 | 121.3 | |
| 25/03/2024 |
28.41
|
18,301,700 | 28.55 | 29.18 | 28.19 | 2,209,300 | 278,800 | 61.5 | |
| 22/03/2024 |
28.46
|
18,784,900 | 28.28 | 28.46 | 27.87 | 4,071,500 | 163,200 | 122.2 | |
| 21/03/2024 |
27.78
|
40,197,300 | 26.34 | 27.78 | 25.97 | 1,526,200 | 985,100 | 17.2 | |
| 20/03/2024 |
25.97
|
9,299,600 | 25.93 | 26.20 | 25.61 | 85,800 | 1,301,400 | -34.9 | |
| 19/03/2024 |
25.93
|
14,115,900 | 26.65 | 27.01 | 25.93 | 1,187,100 | 993,200 | 5.5 | |
| 18/03/2024 |
26.29
|
27,375,900 | 25.48 | 26.61 | 24.44 | 3,843,700 | 1,599,400 | 63.7 | |
| 15/03/2024 |
25.39
|
15,814,300 | 25.39 | 26.11 | 25.30 | 2,535,200 | 3,597,600 | -29.9 | |
| 14/03/2024 |
25.39
|
12,324,900 | 25.57 | 25.75 | 25.16 | 58,000 | 739,100 | -19.1 | |
| 13/03/2024 |
25.43
|
8,292,300 | 24.89 | 25.43 | 24.84 | 63,600 | 544,200 | -13.2 | |
| 12/03/2024 |
24.80
|
8,383,700 | 24.57 | 25.03 | 24.57 | 1,112,500 | 1,051,100 | 1.7 | |
| 11/03/2024 |
24.75
|
11,163,200 | 25.30 | 25.39 | 24.66 | 1,124,100 | 562,100 | 15.7 | |
| 08/03/2024 |
25.30
|
13,472,200 | 25.93 | 26.02 | 25.30 | 118,100 | 144,672 | -0.7 | |
| 07/03/2024 |
25.88
|
10,097,800 | 25.52 | 25.93 | 25.43 | 156,454 | 70,200 | 2.5 | |
| 06/03/2024 |
25.66
|
7,517,500 | 26.11 | 26.11 | 25.57 | 78,676 | 12,000 | 1.9 | |
| 05/03/2024 |
26.20
|
12,111,300 | 26.52 | 26.56 | 25.97 | 137,276 | 31,000 | 3.1 | |
| 04/03/2024 |
26.52
|
16,898,400 | 26.65 | 27.24 | 26.47 | 1,539,476 | 314,400 | 36.5 | |
| 01/03/2024 |
26.20
|
7,276,900 | 26.43 | 26.43 | 26.06 | 424,500 | 559,061 | -3.9 | |
| 29/02/2024 |
26.20
|
16,366,800 | 25.93 | 26.65 | 25.75 | 605,300 | 66,500 | 15.6 | |
| 28/02/2024 |
25.93
|
8,796,500 | 26.11 | 26.20 | 25.61 | 1,028,500 | 321,714 | 20.2 | |
| 27/02/2024 |
26.06
|
12,298,800 | 25.61 | 26.20 | 25.52 | 1,068,300 | 885,011 | 5.4 | |
| 26/02/2024 |
25.52
|
7,821,200 | 25.30 | 25.66 | 25.03 | 22,500 | 518,700 | -13.8 | |
| 23/02/2024 |
25.30
|
24,748,900 | 26.29 | 26.38 | 25.21 | 49,400 | 75,400 | -0.7 | |
| 22/02/2024 |
26.29
|
8,795,600 | 26.65 | 26.79 | 26.25 | 54,800 | 1,272,200 | -35.7 | |
| 21/02/2024 |
26.65
|
6,461,700 | 26.70 | 27.01 | 26.47 | 117,800 | 443,691 | -9.6 | |
| 20/02/2024 |
26.65
|
8,314,900 | 26.61 | 27.06 | 26.34 | 49,800 | 144,212 | -2.8 | |
| 19/02/2024 |
26.52
|
12,660,700 | 26.92 | 26.92 | 26.29 | 115,124 | 1,210,211 | -32.3 | |
| 16/02/2024 |
26.83
|
9,592,200 | 26.97 | 27.37 | 26.70 | 283,400 | 1,118,345 | -24.8 | |
| 15/02/2024 |
26.83
|
11,517,000 | 27.24 | 27.28 | 26.65 | 63,300 | 2,283,300 | -66.1 | |
| 07/02/2024 |
27.15
|
7,659,500 | 27.06 | 27.28 | 26.88 | 220,800 | 1,561,200 | -40.2 | |
| 06/02/2024 |
27.06
|
8,199,800 | 27.01 | 27.42 | 26.83 | 276,450 | 115,963 | 4.8 | |
| 05/02/2024 |
26.83
|
5,146,500 | 26.92 | 27.06 | 26.70 | 214,300 | 7,400 | 6.1 | |
| 02/02/2024 |
26.65
|
32,627,600 | 25.66 | 27.28 | 25.66 | 5,596,400 | 333,765 | 156.4 | |