| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
3.25 | 17.81% | 114,490,800 | 3,605,786 | 51.7 |
18.25
23.95
22.60
|
|
2 tháng
(2025-03-21) |
3.75 | 21.13% | 153,604,700 | 2,882,786 | 39.2 |
13.95
23.95
22.60
|
|
3 tháng
(2025-02-19) |
3.50 | 19.44% | 203,087,900 | 846,172 | 1.8 |
13.95
23.95
22.60
|
|
6 tháng
(2024-11-21) |
5.60 | 35.22% | 392,265,500 | 3,080,535 | 41.1 |
13.95
23.95
22.60
|
|
12 tháng
(2024-05-27) |
2.06 | 10.59% | 935,613,300 | 1,307,083 | 5.3 |
13.95
23.95
22.60
|
|
24 tháng
(2023-05-31) |
4.71 | 28.07% | 1,512,697,700 | 2,042,693 | 7.9 |
13.95
23.95
22.60
|
|
36 tháng
(2022-06-06) |
-5.25 | -19.61% | 1,602,915,300 | -1,282,564 | -110.2 |
13.95
27.76
22.60
|
|
60 tháng
(2020-06-15) |
14.67 | 214.61% | 1,781,793,930 | -9,636,549 | -504.7 |
6.83
27.76
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
15.75
|
1,195,200 | 15.75 | 15.85 | 15.70 | 2,200 | 100 | 0.0 | |
| 16/12/2024 |
15.75
|
1,631,600 | 15.85 | 15.90 | 15.70 | 10,400 | 280,200 | -4.3 | |
| 13/12/2024 |
15.80
|
2,127,300 | 15.95 | 15.95 | 15.70 | 2,000 | 134,800 | -2.1 | |
| 12/12/2024 |
15.90
|
2,057,000 | 16 | 16.05 | 15.90 | 2,000 | 102,000 | -1.6 | |
| 11/12/2024 |
15.95
|
2,182,600 | 16.05 | 16.15 | 15.95 | 4,500 | 155,400 | -2.4 | |
| 10/12/2024 |
16.05
|
3,735,000 | 16.25 | 16.30 | 15.95 | 10,100 | 101,400 | -1.5 | |
| 09/12/2024 |
16.25
|
2,577,000 | 16.20 | 16.35 | 16.15 | 214,900 | 0 | 3.5 | |
| 06/12/2024 |
16.15
|
2,604,700 | 16.30 | 16.40 | 16.15 | 74,900 | 5,300 | 1.1 | |
| 05/12/2024 |
16.20
|
3,666,700 | 16 | 16.30 | 15.80 | 320,900 | 49,700 | 4.4 | |
| 04/12/2024 |
15.95
|
2,838,300 | 16.20 | 16.25 | 15.65 | 116,400 | 29,500 | 1.4 | |
| 03/12/2024 |
16.10
|
2,793,200 | 16.05 | 16.45 | 16.05 | 27,800 | 201,000 | -2.8 | |
| 02/12/2024 |
16.05
|
3,400,400 | 16.10 | 16.25 | 16 | 116,900 | 31,900 | 1.4 | |
| 29/11/2024 |
16
|
2,169,000 | 15.95 | 16.15 | 15.95 | 124,800 | 50,900 | 1.2 | |
| 28/11/2024 |
15.95
|
1,391,300 | 16.10 | 16.20 | 15.95 | 0 | 229,200 | -3.7 | |
| 27/11/2024 |
16.05
|
2,763,700 | 16.05 | 16.25 | 15.95 | 204,900 | 4,600 | 3.2 | |
| 26/11/2024 |
16.05
|
2,743,500 | 16 | 16.15 | 15.95 | 132,800 | 55,100 | 1.2 | |
| 25/11/2024 |
15.95
|
2,309,500 | 15.80 | 16.05 | 15.80 | 227,801 | 4,200 | 3.6 | |
| 22/11/2024 |
15.75
|
3,477,600 | 15.90 | 16 | 15.60 | 28,000 | 257,500 | -3.6 | |
| 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 | |