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) |
-1.90 | -7.20% | 11,765,500 | -474,800 | -12.5 |
24
27.30
24.50
|
2 tháng
(2024-07-22) |
-5.20 | -17.51% | 34,110,800 | -1,882,220 | -50.4 |
24
30
24.50
|
3 tháng
(2024-06-20) |
-4 | -14.04% | 60,117,900 | -2,507,644 | -69.6 |
24
34.10
24.50
|
6 tháng
(2024-03-22) |
-0.98 | -3.84% | 121,350,100 | -1,650,804 | -50.7 |
20.70
34.10
24.50
|
12 tháng
(2023-09-25) |
5.75 | 30.65% | 250,257,700 | -189,644 | -8.4 |
15.83
34.10
24.50
|
24 tháng
(2022-09-29) |
10.13 | 70.53% | 375,261,809 | -72,242 | -2.6 |
6.20
34.10
24.50
|
36 tháng
(2021-10-04) |
5.23 | 27.12% | 439,026,975 | -97,352 | -2.1 |
6.20
34.45
24.50
|
60 tháng
(2019-10-15) |
17.46 | 248.24% | 514,261,343 | -52,042 | -0.7 |
4.25
34.45
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
24.50
|
384,600 | 24.50 | 24.90 | 24.40 | 46,700 | 90 | 1.1 | |
17/09/2024 |
24.50
|
369,200 | 24 | 24.50 | 23.80 | 22,400 | 6,800 | 0.4 | |
16/09/2024 |
24
|
224,900 | 24.60 | 24.70 | 24 | 0 | 1,275 | -0.0 | |
13/09/2024 |
24.40
|
248,900 | 23.90 | 24.50 | 23.90 | 3,300 | 700 | 0.1 | |
12/09/2024 |
24.10
|
334,800 | 24 | 24.60 | 24 | 3,200 | 12,180 | -0.2 | |
11/09/2024 |
24
|
787,200 | 24.50 | 24.50 | 23.50 | 1,200 | 33,900 | -0.8 | |
10/09/2024 |
24.50
|
597,000 | 22.50 | 25.30 | 22.50 | 100 | 2,410 | -0.1 | |
09/09/2024 |
25
|
351,800 | 25 | 25.40 | 25 | 4,040 | 15,900 | -0.3 | |
06/09/2024 |
25.40
|
252,000 | 25.10 | 25.50 | 25.10 | 200 | 0 | 0.0 | |
05/09/2024 |
25.40
|
411,800 | 25.70 | 26 | 25.20 | 0 | 2,500 | -0.1 | |
04/09/2024 |
25.70
|
653,900 | 25.80 | 25.80 | 25.10 | 37,700 | 0 | 1.0 | |
30/08/2024 |
25.80
|
274,800 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 | |
29/08/2024 |
25.50
|
395,300 | 26 | 26 | 25.50 | 0 | 56,145 | -1.4 | |
28/08/2024 |
26
|
1,000,400 | 26.50 | 26.60 | 25.60 | 2,300 | 39,200 | -1.0 | |
27/08/2024 |
26.40
|
560,000 | 26.50 | 26.70 | 26.20 | 0 | 11,660 | -0.3 | |
26/08/2024 |
26.70
|
643,800 | 27 | 27.50 | 26.40 | 0 | 50,300 | -1.4 | |
23/08/2024 |
27
|
726,000 | 26.70 | 27 | 26.30 | 39,200 | 85,010 | -1.2 | |
22/08/2024 |
26.70
|
713,300 | 27.10 | 27.40 | 26.50 | 0 | 33,600 | -0.9 | |
21/08/2024 |
27
|
901,800 | 27.20 | 27.40 | 26.80 | 100 | 183,240 | -4.9 | |
20/08/2024 |
27.30
|
1,284,300 | 26.20 | 27.40 | 26 | 115,800 | 0 | 3.1 | |
19/08/2024 |
26.40
|
1,034,300 | 25.60 | 26.80 | 25.60 | 43,600 | 213,120 | -4.4 | |
16/08/2024 |
26.40
|
1,703,800 | 24.20 | 26.40 | 24.20 | 32,812 | 70,800 | -0.9 | |
15/08/2024 |
24.20
|
1,031,200 | 25 | 25 | 24.20 | 1,300 | 155,330 | -3.8 | |
14/08/2024 |
25.10
|
657,300 | 25.20 | 25.70 | 24.70 | 100 | 42,700 | -1.1 | |
13/08/2024 |
25.20
|
757,000 | 26 | 26.50 | 25 | 23,145 | 219,015 | -5.0 | |
12/08/2024 |
25.70
|
1,063,000 | 25 | 25.80 | 24.70 | 72,000 | 4,000 | 1.7 | |
09/08/2024 |
25
|
825,000 | 25 | 25.30 | 24.20 | 34,400 | 164,815 | -3.2 | |
08/08/2024 |
24.70
|
874,500 | 24.80 | 25.40 | 24.20 | 37,050 | 10,800 | 0.6 | |
07/08/2024 |
24.80
|
982,700 | 24.80 | 25.30 | 24 | 16,900 | 284,415 | -6.5 | |
06/08/2024 |
24.80
|
892,000 | 24.10 | 24.90 | 24.10 | 14,900 | 88,600 | -1.8 | |
05/08/2024 |
24.10
|
1,054,500 | 26.40 | 26.40 | 24.10 | 10,400 | 19,900 | -0.3 | |
02/08/2024 |
26.40
|
709,700 | 25.50 | 26.60 | 24.10 | 111,900 | 15,400 | 2.4 | |
01/08/2024 |
25.60
|
2,013,600 | 27.70 | 27.80 | 25.50 | 95,146 | 22,600 | 1.9 | |
31/07/2024 |
27.60
|
923,500 | 28.50 | 28.70 | 27.50 | 4,800 | 18,400 | -0.4 | |
30/07/2024 |
28.50
|
1,260,400 | 28.80 | 29 | 27.90 | 16,802 | 144,100 | -3.6 | |
29/07/2024 |
28.80
|
2,548,100 | 30 | 30 | 28.20 | 25,000 | 231,700 | -6.0 | |
26/07/2024 |
30
|
632,800 | 29.10 | 30.20 | 29 | 15,200 | 63,100 | -1.4 | |
25/07/2024 |
29.30
|
444,900 | 29 | 29.60 | 28.70 | 1,700 | 56,200 | -1.6 | |
24/07/2024 |
29.60
|
1,066,700 | 28 | 29.70 | 27.50 | 77,000 | 117,200 | -1.2 | |
23/07/2024 |
28.30
|
1,434,100 | 30.10 | 30.10 | 28.20 | 74,100 | 370,100 | -8.6 | |
22/07/2024 |
29.70
|
1,470,500 | 30.80 | 31 | 29.30 | 89,400 | 62,300 | 0.8 | |
19/07/2024 |
30.60
|
771,500 | 31.50 | 31.60 | 30.10 | 10,600 | 65,100 | -1.7 | |
18/07/2024 |
31.50
|
1,123,600 | 29.90 | 31.50 | 29.70 | 98,400 | 66,200 | 1.0 | |
17/07/2024 |
29.90
|
2,897,400 | 32.90 | 33.10 | 29.70 | 170,700 | 120,000 | 1.6 | |
16/07/2024 |
32.90
|
1,018,100 | 33.70 | 34.20 | 32.80 | 12,200 | 87,674 | -2.5 | |
15/07/2024 |
33.70
|
856,000 | 33.40 | 34.80 | 33 | 15,700 | 126,300 | -3.8 | |
12/07/2024 |
33.40
|
1,034,700 | 33.10 | 33.40 | 32.40 | 69,800 | 23,600 | 1.5 | |
11/07/2024 |
32.80
|
1,522,300 | 33.70 | 34.10 | 32.70 | 126,400 | 195,245 | -2.3 | |
10/07/2024 |
33.70
|
1,987,700 | 35 | 36.10 | 33.70 | 115,000 | 92,800 | 0.7 | |
09/07/2024 |
34.10
|
2,028,200 | 31.30 | 34.10 | 31.30 | 98,900 | 88,000 | 0.3 | |
08/07/2024 |
31
|
2,081,700 | 29.50 | 31 | 29.50 | 163,300 | 30,700 | 4.0 | |
05/07/2024 |
29.50
|
946,900 | 29.50 | 30.30 | 28.60 | 32,300 | 227,200 | -5.7 | |
04/07/2024 |
29.50
|
732,800 | 28.80 | 29.90 | 28.80 | 42,100 | 12,100 | 0.9 | |
03/07/2024 |
28.80
|
691,200 | 29.10 | 29.10 | 28.30 | 53,200 | 174,100 | -3.7 | |
02/07/2024 |
29.10
|
737,400 | 28.30 | 29.30 | 28 | 45,500 | 79,400 | -1.0 | |
01/07/2024 |
28.30
|
566,800 | 28.30 | 28.50 | 27.50 | 15,100 | 89,100 | -2.1 | |
28/06/2024 |
28.30
|
912,000 | 29.40 | 30 | 28 | 19,500 | 16,200 | 0.1 | |
27/06/2024 |
29.40
|
2,427,700 | 29 | 30.30 | 28.90 | 188,300 | 348,205 | -4.8 | |
26/06/2024 |
29
|
582,100 | 28.20 | 29 | 27.70 | 4,100 | 27,700 | -0.7 | |
25/06/2024 |
28.20
|
408,900 | 27.90 | 28.20 | 27.60 | 2,000 | 12,900 | -0.3 | |
24/06/2024 |
27.60
|
1,262,600 | 29.10 | 29.20 | 27 | 10,700 | 20,100 | -0.3 | |
21/06/2024 |
29.10
|
861,100 | 28.50 | 29.80 | 28.50 | 40,300 | 26,100 | 0.4 | |
20/06/2024 |
28.50
|
556,400 | 28.90 | 29.10 | 28.10 | 0 | 30,800 | -0.9 | |
19/06/2024 |
28.80
|
706,000 | 28.10 | 28.90 | 27.80 | 15,800 | 82,400 | -1.9 | |
18/06/2024 |
28
|
614,000 | 27.70 | 28.40 | 27.10 | 16,900 | 3,300 | 0.4 | |
17/06/2024 |
27.70
|
1,048,400 | 28 | 28.90 | 27.70 | 32,800 | 81,645 | -1.4 | |
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
14/06/2024 |
28.50
|
1,355,000 | 31.90 | 32.20 | 28.50 | 19,700 | 165,500 | -4.3 | |
13/06/2024 |
29.39
|
2,073,600 | 30.61 | 30.87 | 29.39 | 14,900 | 225,800 | -7.3 | |
12/06/2024 |
30.52
|
1,274,500 | 30.96 | 31.91 | 30.35 | 36,000 | 175,500 | -5.0 | |
11/06/2024 |
30.87
|
2,176,200 | 29.65 | 30.96 | 29.30 | 126,800 | 87,900 | 1.3 | |
10/06/2024 |
29.48
|
716,300 | 29.39 | 30 | 29.13 | 33,600 | 13,900 | 0.7 | |
07/06/2024 |
29.30
|
1,320,900 | 29.65 | 30.87 | 28.52 | 0 | 0 | 0 | |
06/06/2024 |
29.39
|
864,200 | 30.35 | 30.35 | 29.13 | 19,200 | 111,800 | -3.2 | |
05/06/2024 |
29.91
|
2,139,800 | 29.22 | 31.04 | 29.22 | 130,500 | 149,300 | -0.7 | |
04/06/2024 |
29.13
|
1,345,800 | 29.30 | 30 | 28.96 | 91,600 | 58,500 | 1.1 | |
03/06/2024 |
29.30
|
1,052,500 | 28.26 | 29.83 | 28.26 | 50,400 | 60,800 | -0.4 | |
31/05/2024 |
28.17
|
1,091,400 | 28.52 | 28.61 | 27.65 | 68,400 | 194,100 | -4.0 | |
30/05/2024 |
28.52
|
1,591,800 | 28.70 | 29.04 | 27.57 | 77,300 | 98,800 | -0.7 | |
29/05/2024 |
28.96
|
1,581,200 | 29.91 | 30.43 | 28.52 | 93,300 | 49,200 | 1.5 | |
28/05/2024 |
29.74
|
1,509,200 | 28.87 | 30.70 | 28.61 | 26,800 | 96,700 | -2.4 | |
27/05/2024 |
28.87
|
1,637,900 | 27.48 | 29.57 | 27.30 | 75,100 | 64,300 | 0.3 | |
24/05/2024 |
27.48
|
2,488,000 | 30.09 | 30.17 | 27.22 | 52,100 | 48,800 | 0.1 | |
23/05/2024 |
30.17
|
1,680,200 | 29.39 | 32.09 | 28.35 | 156,100 | 58,500 | 3.2 | |
22/05/2024 |
29.39
|
3,461,500 | 29.39 | 29.39 | 26.96 | 20,900 | 22,684 | -0.1 | |
21/05/2024 |
26.78
|
2,770,300 | 24.35 | 26.78 | 24.09 | 132,600 | 85,600 | 1.4 | |
20/05/2024 |
24.35
|
691,900 | 24.61 | 24.96 | 24.35 | 0 | 42,320 | -1.2 | |
17/05/2024 |
24.61
|
960,800 | 23.83 | 24.70 | 23.74 | 26,000 | 16,100 | 0.3 | |
16/05/2024 |
23.74
|
1,005,700 | 23.22 | 23.83 | 23.22 | 91,800 | 1,300 | 2.5 | |
15/05/2024 |
22.96
|
372,300 | 23.13 | 23.13 | 22.70 | 34,500 | 2,600 | 0.8 | |
14/05/2024 |
22.87
|
523,700 | 22.70 | 23.22 | 22.52 | 4,600 | 2,700 | 0.1 | |
13/05/2024 |
22.70
|
387,400 | 22.87 | 22.96 | 22.43 | 7,800 | 24,600 | -0.4 | |
10/05/2024 |
22.87
|
361,900 | 22.87 | 23.39 | 22.43 | 0 | 17,300 | -0.5 | |
09/05/2024 |
22.70
|
522,400 | 22.70 | 23.48 | 22.70 | 19,100 | 33,000 | -0.4 | |
08/05/2024 |
22.70
|
422,500 | 22.87 | 23.04 | 22.43 | 6,400 | 6,100 | 0.0 | |
07/05/2024 |
22.87
|
426,000 | 22.70 | 23.04 | 22.52 | 49,200 | 2,900 | 1.2 | |
06/05/2024 |
22.61
|
481,400 | 22.61 | 22.78 | 22.26 | 44,100 | 0 | 0 | |
03/05/2024 |
22.17
|
338,900 | 24.26 | 24.26 | 22.17 | 3,900 | 7,300 | -0.1 | |
02/05/2024 |
22.17
|
348,900 | 22.26 | 22.35 | 21.91 | 0 | 27,900 | -0.7 | |
26/04/2024 |
22.26
|
524,500 | 22.26 | 23.04 | 22.17 | 300 | 5,200 | -0.1 | |
25/04/2024 |
22.43
|
592,200 | 22.17 | 22.87 | 21.91 | 85,300 | 21,500 | 1.7 |