| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-3.85 | -13.85% | 373,682,200 | -16,417,679 | -463.8 |
23.95
28
23.95
|
|
2 tháng
(2025-02-07) |
-1.80 | -6.99% | 687,702,400 | -15,344,168 | -545.8 |
23.95
28
23.95
|
|
3 tháng
(2025-01-08) |
0 | 0% | 869,054,400 | -13,530,512 | -510.3 |
23.40
28
23.95
|
|
6 tháng
(2024-10-10) |
-0.60 | -2.44% | 1,544,871,000 | 23,413,634 | 365.9 |
22.40
28
23.95
|
|
12 tháng
(2024-04-15) |
2.42 | 11.24% | 3,153,719,800 | -18,364,735 | -915.4 |
20.85
28
23.95
|
|
24 tháng
(2023-04-19) |
9.89 | 70.31% | 4,511,920,600 | -19,899,537 | -987.6 |
13.43
28
23.95
|
|
36 tháng
(2022-04-25) |
4.04 | 20.32% | 5,807,334,400 | -19,926,037 | -985.1 |
10.04
28
23.95
|
|
60 tháng
(2020-05-04) |
15.51 | 183.85% | 11,853,573,470 | -20,071,677 | -983.1 |
8.44
28.12
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/11/2024 |
23.60
|
13,097,100 | 24 | 24 | 23.45 | 1,138,700 | 3,276,400 | -50.4 | |
| 07/11/2024 |
23.85
|
8,601,500 | 24.15 | 24.15 | 23.85 | 2,457,800 | 757,300 | 40.8 | |
| 06/11/2024 |
23.90
|
15,680,200 | 23.60 | 24.05 | 23.60 | 0 | 0 | 0 | |
| 05/11/2024 |
23.45
|
9,921,800 | 23.50 | 23.65 | 23.45 | 2,935,400 | 83,800 | 67.2 | |
| 04/11/2024 |
23.45
|
13,930,100 | 23.75 | 23.75 | 23.40 | 2,532,800 | 618,100 | 45.1 | |
| 01/11/2024 |
23.70
|
14,550,800 | 23.85 | 24 | 23.70 | 6,459,900 | 799,000 | 134.8 | |
| 31/10/2024 |
23.90
|
8,621,600 | 24 | 24.10 | 23.85 | 2,711,400 | 2,760,500 | -1.1 | |
| 30/10/2024 |
24
|
11,087,000 | 23.80 | 24 | 23.75 | 6,268,000 | 1,036,800 | 124.8 | |
| 29/10/2024 |
23.75
|
6,285,800 | 23.70 | 23.85 | 23.70 | 1,972,400 | 845,900 | 26.8 | |
| 28/10/2024 |
23.65
|
7,020,100 | 23.50 | 23.70 | 23.45 | 1,939,700 | 716,400 | 28.8 | |
| 25/10/2024 |
23.50
|
14,325,400 | 23.75 | 23.85 | 23.40 | 656,600 | 3,467,000 | -66.3 | |
| 24/10/2024 |
23.65
|
14,256,700 | 24.15 | 24.20 | 23.55 | 1,364,100 | 1,015,300 | 8.4 | |
| 23/10/2024 |
24.20
|
16,761,400 | 24.20 | 24.30 | 23.75 | 6,857,700 | 833,000 | 145.4 | |
| 22/10/2024 |
24.20
|
16,879,300 | 24.20 | 24.40 | 24 | 3,217,600 | 539,200 | 65.1 | |
| 21/10/2024 |
24.15
|
9,745,000 | 24.45 | 24.50 | 24.10 | 594,600 | 446,000 | 3.5 | |
| 18/10/2024 |
24.45
|
15,418,700 | 24.45 | 24.80 | 24.40 | 224,800 | 219,700 | 0.1 | |
| 17/10/2024 |
24.35
|
9,422,800 | 24.20 | 24.40 | 24.10 | 997,300 | 963,700 | 0.8 | |
| 16/10/2024 |
24.20
|
9,019,700 | 24.20 | 24.30 | 24.10 | 1,388,500 | 1,477,500 | -2.2 | |
| 15/10/2024 |
24.25
|
14,126,800 | 24.35 | 24.60 | 24.15 | 1,125,900 | 1,564,900 | -10.7 | |
| 14/10/2024 |
24.35
|
11,945,500 | 24.55 | 24.60 | 24.35 | 3,399,000 | 548,700 | 69.7 | |
| 11/10/2024 |
24.45
|
13,916,200 | 24.55 | 24.60 | 24.25 | 3,091,600 | 546,200 | 62.1 | |
| 10/10/2024 |
24.55
|
18,247,800 | 24.90 | 25 | 24.55 | 6,202,700 | 735,700 | 135.8 | |
| 09/10/2024 |
24.65
|
21,677,200 | 24.40 | 24.75 | 24.30 | 10,540,900 | 2,547,000 | 196.1 | |
| 08/10/2024 |
24.40
|
16,248,500 | 24.20 | 24.60 | 24.20 | 6,274,500 | 590,000 | 138.7 | |
| 07/10/2024 |
24.15
|
12,843,900 | 24.25 | 24.35 | 24 | 1,858,100 | 197,400 | 40.2 | |
| 04/10/2024 |
24.05
|
21,424,400 | 24.35 | 24.45 | 24.05 | 2,170,800 | 769,200 | 34.0 | |
| 03/10/2024 |
24.35
|
29,754,600 | 24.95 | 25.20 | 24.35 | 4,074,500 | 579,500 | 87.5 | |
| 02/10/2024 |
24.90
|
28,212,200 | 24.55 | 25.15 | 24.35 | 11,767,000 | 1,195,200 | 262.7 | |
| 01/10/2024 |
24.65
|
40,736,400 | 24.20 | 24.80 | 24.15 | 15,331,400 | 676,800 | 360.4 | |
| 30/09/2024 |
24.20
|
21,491,800 | 24.15 | 24.35 | 23.95 | 6,914,900 | 7,288,000 | -8.8 | |
| 27/09/2024 |
24.20
|
16,810,100 | 24.20 | 24.35 | 24.05 | 3,216,200 | 1,896,500 | 31.9 | |
| 26/09/2024 |
24.10
|
26,218,200 | 23.80 | 24.40 | 23.65 | 3,786,300 | 1,420,600 | 57.2 | |
| 25/09/2024 |
23.80
|
23,428,400 | 23.75 | 23.95 | 23.60 | 3,527,100 | 213,000 | 79.0 | |
| 24/09/2024 |
23.55
|
11,039,500 | 23.30 | 23.60 | 23.30 | 1,592,000 | 1,258,300 | 7.8 | |
| 23/09/2024 |
23.35
|
8,232,000 | 23.55 | 23.75 | 23.35 | 1,033,100 | 1,004,500 | 0.7 | |
| 20/09/2024 |
23.55
|
30,615,100 | 23.30 | 23.70 | 23.30 | 6,427,000 | 1,120,200 | 125.1 | |
| 19/09/2024 |
23.20
|
13,432,600 | 23.20 | 23.20 | 22.90 | 1,568,600 | 108,500 | 33.7 | |
| 18/09/2024 |
23
|
15,057,800 | 22.75 | 23.10 | 22.70 | 3,006,100 | 606,200 | 55.2 | |
| 17/09/2024 |
22.75
|
7,238,500 | 22.15 | 22.75 | 22.15 | 292,700 | 724,300 | -9.6 | |
| 16/09/2024 |
22.20
|
11,594,300 | 22.20 | 22.70 | 22.20 | 3,248,100 | 133,200 | 70.0 | |
| 13/09/2024 |
22.20
|
10,103,800 | 22.30 | 22.35 | 22.15 | 4,943,900 | 4,170,800 | 17.3 | |
| 12/09/2024 |
22.30
|
9,122,600 | 22.30 | 22.40 | 22.15 | 3,177,200 | 2,731,700 | 10.0 | |
| 11/09/2024 |
22.10
|
11,246,200 | 22.15 | 22.25 | 21.95 | 553,500 | 1,776,700 | -27.0 | |
| 10/09/2024 |
22.25
|
14,110,600 | 22.70 | 22.75 | 22.20 | 699,300 | 876,600 | -4.0 | |
| 09/09/2024 |
22.65
|
12,271,500 | 22.70 | 22.85 | 22.60 | 0 | 0 | 0 | |
| 06/09/2024 |
22.80
|
12,161,700 | 22.80 | 22.95 | 22.65 | 2,613,800 | 643,100 | 44.9 | |
| 05/09/2024 |
22.80
|
11,375,000 | 22.90 | 23.05 | 22.70 | 764,800 | 1,302,400 | -12.3 | |
| 04/09/2024 |
23
|
13,719,600 | 23.05 | 23.25 | 22.85 | 858,100 | 762,700 | 2.2 | |
| 30/08/2024 |
23.35
|
13,276,300 | 23 | 23.35 | 23 | 1,283,700 | 814,800 | 11.0 | |
| 29/08/2024 |
23
|
16,097,600 | 23 | 23.25 | 23 | 1,294,200 | 3,284,200 | -46.0 | |
| 28/08/2024 |
23
|
19,145,000 | 22.70 | 23.15 | 22.60 | 1,403,500 | 629,500 | 17.7 | |
| 27/08/2024 |
22.65
|
15,067,700 | 22.50 | 22.70 | 22.45 | 384,500 | 418,900 | -0.8 | |
| 26/08/2024 |
22.50
|
16,940,600 | 22.50 | 22.65 | 22.40 | 2,607,200 | 4,147,400 | -34.7 | |
| 23/08/2024 |
22.40
|
11,973,100 | 22.35 | 22.50 | 22.20 | 1,030,400 | 1,081,900 | -1.1 | |
| 22/08/2024 |
22.35
|
20,780,600 | 22 | 22.65 | 22 | 1,852,300 | 2,630,000 | -17.1 | |
| 21/08/2024 |
22
|
20,036,300 | 21.70 | 22.10 | 21.55 | 3,458,900 | 6,789,000 | -72.7 | |
| 20/08/2024 |
21.85
|
12,413,000 | 21.95 | 22.05 | 21.80 | 757,600 | 2,321,100 | -34.3 | |
| 19/08/2024 |
21.90
|
15,706,900 | 21.55 | 21.95 | 21.40 | 525,400 | 2,849,500 | -50.0 | |
| 16/08/2024 |
21.45
|
21,418,700 | 21.15 | 21.55 | 21.05 | 2,028,600 | 7,259,300 | -111.3 | |
| 15/08/2024 |
21.15
|
9,559,800 | 21.20 | 21.20 | 20.95 | 604,200 | 4,103,700 | -73.6 | |
| 14/08/2024 |
21.20
|
11,836,400 | 21.05 | 21.30 | 20.90 | 851,300 | 2,837,400 | -41.9 | |
| 13/08/2024 |
21
|
11,492,700 | 21.20 | 21.20 | 20.90 | 1,180,300 | 4,748,800 | -74.9 | |
| 12/08/2024 |
21.25
|
10,346,600 | 21.20 | 21.25 | 21 | 299,200 | 2,406,900 | -44.5 | |
| 09/08/2024 |
21.10
|
14,966,900 | 21 | 21.30 | 21 | 1,944,900 | 6,662,480 | -99.5 | |
| 08/08/2024 |
20.85
|
41,051,900 | 21.60 | 21.65 | 20.75 | 1,043,800 | 11,159,700 | -214.1 | |
| 07/08/2024 |
21.80
|
19,624,800 | 22.40 | 22.40 | 21.75 | 1,361,100 | 5,677,100 | -94.9 | |
| 06/08/2024 |
22.30
|
17,667,600 | 22.40 | 22.60 | 22.05 | 1,396,500 | 2,383,600 | -22.1 | |
| 05/08/2024 |
22.30
|
16,810,500 | 23 | 23 | 22.30 | 146,000 | 3,012,000 | -64.9 | |
| 02/08/2024 |
23.50
|
13,700,300 | 22.55 | 23.50 | 22.55 | 2,218,800 | 351,000 | 42.9 | |
| 01/08/2024 |
23
|
11,637,400 | 23.20 | 23.25 | 22.55 | 1,377,200 | 1,760,600 | -8.7 | |
| 31/07/2024 |
23.25
|
11,002,900 | 23 | 23.35 | 22.95 | 568,200 | 2,452,200 | -43.6 | |
| 30/07/2024 |
22.95
|
6,723,500 | 22.70 | 22.95 | 22.60 | 262,100 | 892,400 | -14.4 | |
| 29/07/2024 |
22.75
|
5,198,700 | 22.85 | 22.95 | 22.75 | 262,100 | 892,400 | -14.4 | |
| 26/07/2024 |
22.75
|
6,322,500 | 22.70 | 22.85 | 22.60 | 589,200 | 1,103,900 | -11.7 | |
| 25/07/2024 |
22.75
|
8,303,700 | 22.85 | 22.90 | 22.55 | 293,800 | 1,178,200 | -20.1 | |
| 24/07/2024 |
23
|
10,819,000 | 22.85 | 23.20 | 22.85 | 2,040,200 | 1,246,300 | 18.3 | |
| 23/07/2024 |
23.05
|
12,471,200 | 23.80 | 23.80 | 23 | 1,960,400 | 1,917,900 | 1.0 | |
| 22/07/2024 |
23.65
|
14,480,100 | 23.30 | 23.80 | 23 | 1,024,900 | 1,220,600 | -4.8 | |
| 19/07/2024 |
23.40
|
14,092,100 | 23.75 | 23.75 | 23.10 | 1,068,800 | 5,561,000 | -104.8 | |
| 18/07/2024 |
23.70
|
11,221,300 | 23.70 | 23.85 | 23.30 | 1,898,600 | 682,900 | 28.5 | |
| 17/07/2024 |
23.70
|
27,351,200 | 22.85 | 24.20 | 22.80 | 5,699,300 | 1,354,600 | 102.2 | |
| 16/07/2024 |
22.70
|
11,029,900 | 22.65 | 22.85 | 22.55 | 1,314,500 | 4,385,700 | -69.6 | |
| 15/07/2024 |
22.65
|
6,044,600 | 22.85 | 22.90 | 22.60 | 716,800 | 2,658,800 | -44.2 | |
| 12/07/2024 |
22.80
|
5,523,200 | 22.85 | 23 | 22.80 | 220,600 | 2,388,400 | -49.5 | |
| 11/07/2024 |
22.80
|
15,419,800 | 23.15 | 23.35 | 22.80 | 768,700 | 8,268,000 | -172.3 | |
| 10/07/2024 |
23.15
|
10,290,600 | 23.40 | 23.45 | 23.10 | 1,709,200 | 6,047,500 | -100.5 | |
| 09/07/2024 |
23.35
|
11,389,200 | 23.30 | 23.50 | 23.25 | 2,632,900 | 6,181,600 | -83.1 | |
| 08/07/2024 |
23.45
|
6,699,200 | 23.50 | 23.50 | 23.10 | 739,000 | 1,350,800 | -14.2 | |
| 05/07/2024 |
23.50
|
8,377,700 | 23.35 | 23.50 | 23.20 | 2,107,900 | 1,943,000 | 3.9 | |
| 04/07/2024 |
23.50
|
5,683,100 | 23.50 | 23.55 | 23.30 | 642,200 | 803,800 | -3.8 | |
| 03/07/2024 |
23.50
|
10,183,800 | 22.95 | 23.55 | 22.90 | 1,272,100 | 1,617,800 | -8.2 | |
| 02/07/2024 |
22.90
|
9,248,300 | 22.85 | 23.20 | 22.65 | 681,400 | 2,506,700 | -41.8 | |
| 01/07/2024 |
22.65
|
9,012,800 | 23.10 | 23.10 | 22.65 | 815,100 | 4,829,500 | -91.5 | |
| 28/06/2024 |
23.35
|
21,090,100 | 23.45 | 23.50 | 22.50 | 2,497,100 | 10,309,300 | -178.7 | |
| 27/06/2024 |
23.45
|
12,338,200 | 23.65 | 23.70 | 23.35 | 2,360,100 | 5,544,900 | -74.8 | |
| 26/06/2024 |
24
|
7,388,500 | 23.95 | 24 | 23.55 | 3,861,800 | 519,100 | 79.8 | |
| 25/06/2024 |
24
|
12,070,000 | 23.95 | 24 | 23.40 | 4,032,400 | 2,560,300 | 35.1 | |
| 24/06/2024 |
23.95
|
14,021,100 | 24.50 | 24.50 | 23.60 | 2,773,500 | 389,200 | 57.1 | |
| 21/06/2024 |
24.50
|
11,686,300 | 24.95 | 24.95 | 24.20 | 1,599,500 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
24.80
|
34,583,800 | 24.55 | 25.15 | 24.50 | 1,134,100 | 3,913,200 | -68.8 | |