| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-1.05 | -3.03% | 3,213,900 | -38,400 | -1.4 |
32.70
35.40
33.60
|
|
2 tháng
(2025-03-17) |
0.30 | 0.90% | 6,400,400 | -50,300 | -1.8 |
32.70
35.40
33.60
|
|
3 tháng
(2025-02-17) |
0.35 | 1.05% | 8,703,900 | -52,869 | -1.9 |
32.20
35.40
33.60
|
|
6 tháng
(2024-11-18) |
0.25 | 0.75% | 15,680,000 | -31,251 | -1.2 |
32.10
35.40
33.60
|
|
12 tháng
(2024-05-21) |
2.78 | 9.03% | 27,371,200 | 32,049 | 1.0 |
30
36.15
33.60
|
|
24 tháng
(2023-05-29) |
8.82 | 35.60% | 61,055,200 | 9,049 | 0.6 |
23.09
36.15
33.60
|
|
36 tháng
(2022-06-01) |
16.61 | 97.75% | 76,398,800 | 14,283 | 0.3 |
16.99
36.15
33.60
|
|
60 tháng
(2020-06-11) |
24.20 | 257.50% | 123,377,720 | 36,753 | 1.2 |
9.40
36.15
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/02/2024 |
29.36
|
240,000 | 29.09 | 29.36 | 27.59 | 0 | 100 | -0.0 | |
| 28/02/2024 |
29.45
|
174,800 | 30.55 | 30.55 | 28.64 | 0 | 200 | -0.0 | |
| 27/02/2024 |
28.91
|
232,600 | 27.82 | 28.91 | 27.27 | 0 | 700 | -0.0 | |
| 26/02/2024 |
27.95
|
723,000 | 26.36 | 28.91 | 26.36 | 500 | 300 | 0.0 | |
| 23/02/2024 |
27.14
|
115,200 | 26.36 | 27.14 | 25.50 | 0 | 0 | 0 | |
| 22/02/2024 |
27.14
|
915,000 | 26.36 | 27.14 | 26.36 | 500 | 0 | 0.0 | |
| 21/02/2024 |
27.14
|
454,000 | 26.36 | 27.14 | 26.36 | 0 | 0 | 0 | |
| 20/02/2024 |
27.18
|
232,000 | 25.45 | 27.18 | 25.45 | 0 | 0 | 0 | |
| 19/02/2024 |
25.55
|
340,500 | 25.91 | 28.18 | 25.32 | 200 | 0 | 0.0 | |
| 16/02/2024 |
27.18
|
206,200 | 26.14 | 27.18 | 25.91 | 0 | 200 | -0.0 | |
| 15/02/2024 |
26.18
|
301,400 | 25 | 26.27 | 24.73 | 0 | 0 | 0 | |
| 07/02/2024 |
25.45
|
40,600 | 25 | 25.45 | 25 | 0 | 0 | 0 | |
| 06/02/2024 |
25.18
|
81,800 | 25.41 | 25.41 | 24.55 | 0 | 0 | 0 | |
| 05/02/2024 |
25.55
|
243,500 | 26.55 | 26.55 | 25.36 | 0 | 0 | 0 | |
| 02/02/2024 |
25.18
|
230,000 | 26.05 | 26.05 | 25.18 | 0 | 0 | 0 | |
| 01/02/2024 |
26.36
|
213,300 | 24.82 | 26.36 | 23.73 | 0 | 0 | 0 | |
| 31/01/2024 |
25
|
152,500 | 24.82 | 25.18 | 24.82 | 0 | 0 | 0 | |
| 30/01/2024 |
24.55
|
247,200 | 23.55 | 25.09 | 23.55 | 0 | 1,000 | -0.0 | |
| 29/01/2024 |
23.64
|
193,500 | 23.64 | 23.64 | 23.18 | 0 | 4,800 | -0.1 | |
| 26/01/2024: Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10) | |||||||||
| 26/01/2024 |
23.09
|
262,100 | 25.45 | 25.55 | 23.09 | 0 | 500 | -0.0 | |
| 25/01/2024 |
24.79
|
461,300 | 24.23 | 25.14 | 23.27 | 0 | 5,900 | -0.2 | |
| 24/01/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 23/01/2024 |
24.27
|
75,400 | 24.36 | 24.36 | 23.58 | 0 | 2,200 | -0.1 | |
| 22/01/2024 |
24.36
|
108,800 | 24.79 | 24.79 | 24.01 | 0 | 5,000 | -0.1 | |
| 19/01/2024 |
25.23
|
69,300 | 25.40 | 25.40 | 23.71 | 0 | 8,900 | -0.2 | |
| 18/01/2024 |
25.45
|
121,800 | 25.53 | 25.53 | 24.01 | 0 | 4,300 | -0.1 | |
| 17/01/2024 |
25.58
|
102,400 | 25.58 | 25.58 | 24.97 | 0 | 600 | -0.0 | |
| 16/01/2024 |
25.58
|
110,000 | 25.23 | 25.58 | 25.05 | 0 | 0 | 0 | |
| 15/01/2024 |
25.23
|
105,200 | 25.23 | 25.23 | 25.14 | 0 | 100 | -0.0 | |
| 12/01/2024 |
25.18
|
68,000 | 25.32 | 25.32 | 25.14 | 0 | 0 | 0 | |
| 11/01/2024 |
25.40
|
113,400 | 25.23 | 25.40 | 24.45 | 0 | 3,000 | -0.1 | |
| 10/01/2024 |
25.45
|
111,800 | 24.36 | 25.58 | 24.05 | 0 | 2,300 | -0.1 | |
| 09/01/2024 |
24.23
|
153,200 | 25.23 | 26.53 | 24.23 | 0 | 2,200 | -0.1 | |
| 08/01/2024 |
25.84
|
80,000 | 26.10 | 26.10 | 25.84 | 0 | 0 | 0 | |
| 05/01/2024 |
26.10
|
112,000 | 25.23 | 26.10 | 25.05 | 0 | 0 | 0 | |
| 04/01/2024 |
25.40
|
102,000 | 26.53 | 26.53 | 25.40 | 0 | 0 | 0 | |
| 03/01/2024 |
25.23
|
165,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/01/2024 |
24.71
|
62,000 | 24.79 | 24.88 | 24.71 | 0 | 0 | 0 | |
| 29/12/2023 |
24.01
|
87,100 | 24.97 | 25.92 | 24.01 | 0 | 0 | 0 | |
| 28/12/2023 |
24.97
|
33,600 | 25.66 | 25.66 | 24.97 | 0 | 0 | 0 | |
| 27/12/2023 |
25.66
|
65,400 | 25.45 | 25.66 | 24.75 | 0 | 3,400 | -0.1 | |
| 26/12/2023 |
25.45
|
92,300 | 25.66 | 25.66 | 24.53 | 0 | 1,100 | -0.0 | |
| 25/12/2023 |
25.66
|
45,000 | 24.97 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 22/12/2023 |
24.97
|
71,300 | 26.10 | 26.10 | 24.97 | 0 | 1,300 | -0.0 | |
| 21/12/2023 |
26.10
|
109,100 | 25.84 | 27.32 | 25.45 | 1,100 | 0 | 0.0 | |
| 20/12/2023 |
25.84
|
125,400 | 25.14 | 25.84 | 24.27 | 1,200 | 0 | 0.0 | |
| 19/12/2023 |
25.14
|
161,700 | 26.01 | 26.01 | 25.14 | 700 | 0 | 0.0 | |
| 18/12/2023 |
26.01
|
215,100 | 26.05 | 26.05 | 25.18 | 100 | 1,200 | -0.0 | |
| 15/12/2023 |
26.05
|
188,700 | 26.05 | 26.05 | 24.79 | 0 | 400 | -0.0 | |
| 14/12/2023 |
26.05
|
218,600 | 26.05 | 26.05 | 25.62 | 0 | 8,500 | -0.3 | |
| 13/12/2023 |
26.05
|
90,200 | 26.19 | 26.19 | 25.58 | 0 | 0 | 0 | |
| 12/12/2023 |
26.19
|
77,200 | 26.05 | 26.19 | 25.92 | 0 | 0 | 0 | |
| 11/12/2023 |
26.05
|
101,500 | 26.10 | 26.10 | 25.75 | 0 | 0 | 0 | |
| 08/12/2023 |
26.10
|
112,000 | 26.10 | 26.10 | 25.23 | 0 | 0 | 0 | |
| 07/12/2023 |
26.10
|
92,000 | 26.10 | 26.10 | 26.01 | 0 | 0 | 0 | |
| 06/12/2023 |
26.10
|
93,400 | 25.23 | 26.10 | 25.23 | 0 | 100 | -0.0 | |
| 05/12/2023 |
25.23
|
104,900 | 26.10 | 26.10 | 25.23 | 0 | 5,300 | -0.2 | |
| 04/12/2023 |
26.10
|
91,000 | 25.84 | 26.19 | 26.01 | 0 | 0 | 0 | |
| 01/12/2023 |
25.84
|
72,300 | 25.92 | 25.92 | 24.31 | 0 | 900 | -0.0 | |
| 30/11/2023 |
25.92
|
135,300 | 25.32 | 26.10 | 25.05 | 0 | 0 | 0 | |
| 29/11/2023 |
25.32
|
122,400 | 26.36 | 26.36 | 25.18 | 0 | 5,500 | -0.2 | |
| 28/11/2023 |
26.36
|
220,600 | 25.49 | 26.36 | 25.40 | 0 | 0 | 0 | |
| 27/11/2023 |
25.49
|
204,500 | 25.84 | 26.10 | 25.49 | 0 | 400 | -0.0 | |
| 24/11/2023 |
25.84
|
125,300 | 25.36 | 26.10 | 25.40 | 0 | 1,200 | -0.0 | |
| 23/11/2023 |
25.36
|
94,100 | 26.19 | 26.97 | 25.36 | 0 | 2,000 | -0.1 | |
| 22/11/2023 |
26.19
|
603,800 | 26.92 | 26.92 | 26.19 | 0 | 0 | 0 | |
| 21/11/2023 |
26.92
|
139,900 | 26.84 | 26.92 | 26.10 | 7,100 | 0 | 0.2 | |
| 20/11/2023 |
26.84
|
369,300 | 26.84 | 26.88 | 26.75 | 0 | 0 | 0 | |
| 17/11/2023 |
26.84
|
88,200 | 26.88 | 26.88 | 26.23 | 0 | 500 | -0.0 | |
| 16/11/2023 |
26.88
|
95,300 | 26.75 | 26.88 | 26.14 | 0 | 0 | 0 | |
| 15/11/2023 |
26.75
|
500,000 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 14/11/2023 |
26.75
|
96,300 | 26.88 | 26.88 | 26.71 | 0 | 0 | 0 | |
| 13/11/2023 |
26.88
|
85,000 | 26.84 | 26.97 | 26.88 | 0 | 0 | 0 | |
| 10/11/2023 |
26.84
|
132,400 | 26.92 | 27.84 | 26.53 | 3,700 | 1,000 | 0.1 | |
| 09/11/2023 |
26.92
|
151,100 | 26.19 | 26.92 | 26.19 | 0 | 0 | 0 | |
| 08/11/2023 |
26.19
|
237,700 | 26.92 | 26.92 | 25.88 | 1,700 | 1,900 | -0.0 | |
| 07/11/2023 |
26.92
|
142,100 | 27.32 | 27.32 | 25.84 | 100 | 800 | -0.0 | |
| 06/11/2023 |
27.32
|
85,900 | 26.84 | 27.32 | 25.84 | 0 | 1,000 | -0.0 | |
| 03/11/2023 |
26.84
|
177,400 | 26.97 | 27.40 | 25.27 | 1,500 | 7,000 | -0.2 | |
| 02/11/2023 |
26.97
|
148,500 | 26.10 | 26.97 | 25.92 | 0 | 0 | 0 | |
| 01/11/2023 |
26.10
|
62,900 | 27.66 | 28.01 | 26.10 | 0 | 800 | -0.0 | |
| 31/10/2023 |
27.66
|
76,200 | 27.84 | 27.84 | 26.10 | 0 | 6,200 | -0.2 | |
| 30/10/2023 |
27.84
|
80,400 | 28.01 | 28.01 | 26.19 | 0 | 9,200 | -0.3 | |
| 27/10/2023 |
28.01
|
56,300 | 28.53 | 28.53 | 26.79 | 0 | 1,600 | -0.0 | |
| 26/10/2023 |
28.53
|
72,500 | 28.53 | 28.53 | 27.23 | 0 | 0 | 0 | |
| 25/10/2023 |
28.53
|
84,300 | 28.53 | 28.53 | 27.49 | 0 | 1,300 | -0.0 | |
| 24/10/2023 |
28.53
|
114,800 | 29.14 | 29.14 | 28.53 | 0 | 100 | -0.0 | |
| 23/10/2023 |
29.14
|
75,200 | 29.49 | 29.49 | 28.53 | 0 | 0 | 0 | |
| 20/10/2023 |
29.49
|
59,800 | 29.49 | 29.49 | 28.36 | 0 | 0 | 0 | |
| 19/10/2023 |
29.49
|
109,900 | 29.49 | 29.49 | 28.71 | 0 | 0 | 0 | |
| 18/10/2023 |
29.49
|
111,500 | 29.23 | 29.49 | 28.66 | 0 | 0 | 0 | |
| 17/10/2023 |
29.23
|
84,100 | 27.66 | 29.23 | 27.62 | 0 | 6,100 | -0.2 | |
| 16/10/2023 |
27.66
|
104,400 | 27.84 | 27.84 | 27.66 | 0 | 0 | 0 | |
| 13/10/2023 |
27.84
|
100,900 | 28.58 | 28.58 | 27.84 | 0 | 0 | 0 | |
| 12/10/2023 |
28.58
|
109,100 | 28.62 | 28.62 | 27.84 | 0 | 5,200 | -0.2 | |
| 11/10/2023 |
28.62
|
76,400 | 28.45 | 28.62 | 27.93 | 0 | 400 | -0.0 | |
| 10/10/2023 |
28.45
|
106,200 | 28.19 | 28.45 | 27.84 | 0 | 2,000 | -0.1 | |
| 09/10/2023 |
28.19
|
500,000 | 28.62 | 28.62 | 28.19 | 0 | 0 | 0 | |
| 06/10/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 05/10/2023 |
28.62
|
112,800 | 28.62 | 28.62 | 28.10 | 300 | 500 | -0.0 | |