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) |
-0.52 | -2.09% | 20,741,500 | 181,085 | 6.1 |
24.04
25.52
24.35
|
2 tháng
(2024-07-22) |
0.26 | 1.09% | 44,026,400 | 151,685 | 5.2 |
22.52
25.52
24.35
|
3 tháng
(2024-06-20) |
-1.13 | -4.43% | 80,267,400 | -177,939 | -4.4 |
22.52
26.43
24.35
|
6 tháng
(2024-03-22) |
-3.91 | -13.83% | 272,036,900 | -686,449 | -20.8 |
22.52
28.75
24.35
|
12 tháng
(2023-09-25) |
-0.99 | -3.89% | 619,233,800 | 441,779 | 18.0 |
22.52
29.56
24.35
|
24 tháng
(2022-09-29) |
-0.24 | -0.97% | 1,148,547,400 | 1,109,535 | 32.0 |
16.96
32
24.35
|
36 tháng
(2021-10-04) |
-15.25 | -38.51% | 1,418,217,400 | -63,095 | -53.1 |
16.96
59.77
24.35
|
60 tháng
(2019-10-15) |
16.47 | 208.95% | 1,824,055,970 | -8,865,502 | -281.5 |
5.22
59.77
24.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
24.35
|
622,500 | 24.65 | 24.65 | 24.35 | 8,500 | 148,700 | -3.4 | |
17/09/2024 |
24.50
|
697,400 | 24 | 24.50 | 23.80 | 1,800 | 143,015 | -3.4 | |
16/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
16/09/2024 |
24.05
|
738,300 | 24.35 | 24.70 | 24 | 0 | 0 | 0 | |
13/09/2024 |
24.30
|
925,600 | 24.26 | 24.48 | 24.04 | 237,300 | 11,400 | 6.3 | |
12/09/2024 |
24.04
|
399,700 | 24.39 | 24.39 | 24.04 | 135,800 | 4,200 | 3.7 | |
11/09/2024 |
24.13
|
911,900 | 24.30 | 24.35 | 23.61 | 71,400 | 9,100 | 1.7 | |
10/09/2024 |
24.30
|
815,200 | 24.52 | 24.61 | 24.17 | 45,000 | 79,300 | -0.9 | |
09/09/2024 |
24.43
|
535,500 | 24.48 | 24.87 | 24.30 | 30,400 | 17,700 | 0.4 | |
06/09/2024 |
24.48
|
742,200 | 24.48 | 24.61 | 24.30 | 29,200 | 7,800 | 0.6 | |
05/09/2024 |
24.57
|
882,600 | 24.83 | 25 | 24.48 | 73,700 | 66,100 | 0.2 | |
04/09/2024 |
24.78
|
778,700 | 24.35 | 24.83 | 24.35 | 59,300 | 44,400 | 0.4 | |
30/08/2024 |
24.74
|
894,600 | 24.96 | 24.96 | 24.61 | 8,600 | 46,000 | -1.1 | |
29/08/2024 |
24.87
|
583,200 | 25.22 | 25.22 | 24.78 | 4,600 | 44,900 | -1.2 | |
28/08/2024 |
25.13
|
1,694,500 | 25.52 | 25.57 | 24.83 | 39,300 | 41,700 | -0.1 | |
27/08/2024 |
25.52
|
2,232,500 | 24.70 | 25.52 | 24.61 | 35,100 | 24,000 | 0.3 | |
26/08/2024 |
24.65
|
1,307,300 | 25.17 | 25.39 | 24.61 | 87,000 | 25,300 | 1.7 | |
23/08/2024 |
25.13
|
890,700 | 24.87 | 25.30 | 24.83 | 9,900 | 45,000 | -1.0 | |
22/08/2024 |
25.13
|
1,039,500 | 25.09 | 25.39 | 24.91 | 49,400 | 18,200 | 0.9 | |
21/08/2024 |
25.09
|
983,600 | 25.57 | 25.57 | 24.96 | 7,200 | 55,000 | -1.4 | |
20/08/2024 |
25.35
|
2,248,500 | 24.83 | 25.78 | 24.78 | 91,300 | 10,600 | 2.3 | |
19/08/2024 |
24.87
|
817,500 | 25.22 | 25.22 | 24.83 | 16,000 | 17,300 | -0.0 | |
16/08/2024 |
24.87
|
3,240,500 | 23.30 | 24.87 | 23.30 | 38,800 | 63,800 | -0.7 | |
15/08/2024 |
23.26
|
402,100 | 23.43 | 23.48 | 23.09 | 15,600 | 200 | 0.4 | |
14/08/2024 |
23.57
|
528,400 | 23.83 | 23.83 | 23.43 | 5,300 | 1,400 | 0.1 | |
13/08/2024 |
23.65
|
795,400 | 23.48 | 23.87 | 23.26 | 1,400 | 8,900 | -0.2 | |
12/08/2024 |
23.39
|
414,900 | 23.61 | 23.61 | 23.30 | 2,000 | 800 | 0.0 | |
09/08/2024 |
23.61
|
917,000 | 23.35 | 23.74 | 23.13 | 26,100 | 6,500 | 0.5 | |
08/08/2024 |
23.22
|
1,231,100 | 23.22 | 23.74 | 22.91 | 4,100 | 35,500 | -0.8 | |
07/08/2024 |
23.30
|
652,200 | 23.04 | 23.43 | 22.70 | 1,600 | 2,900 | -0.0 | |
06/08/2024 |
23.04
|
1,207,800 | 22.61 | 23.04 | 21.78 | 23,600 | 7,000 | 0.4 | |
05/08/2024 |
22.52
|
2,388,100 | 22.61 | 23.91 | 22.48 | 3,200 | 16,600 | -0.4 | |
02/08/2024 |
24.09
|
1,372,300 | 23.48 | 24.13 | 23.39 | 40,500 | 18,200 | 0.6 | |
01/08/2024 |
23.74
|
1,850,100 | 24.74 | 24.78 | 23.30 | 1,200 | 9,900 | -0.2 | |
31/07/2024 |
24.70
|
920,200 | 24.83 | 25.04 | 24.43 | 55,800 | 0 | 1.6 | |
30/07/2024 |
24.74
|
940,400 | 24.57 | 24.78 | 24.39 | 130,000 | 4,500 | 3.5 | |
29/07/2024 |
24.57
|
641,400 | 24.78 | 25.04 | 24.57 | 400 | 41,600 | -1.2 | |
26/07/2024 |
24.61
|
688,400 | 24.39 | 24.83 | 24.39 | 4,700 | 21,900 | -0.5 | |
25/07/2024 |
24.65
|
771,300 | 24.43 | 24.78 | 24.30 | 200 | 40,700 | -1.1 | |
24/07/2024 |
24.61
|
1,305,500 | 24.09 | 24.91 | 23.57 | 37,200 | 2,600 | 1.0 | |
23/07/2024 |
23.91
|
1,074,400 | 23.96 | 24.52 | 23.74 | 900 | 116,100 | -3.2 | |
22/07/2024 |
24.09
|
1,943,400 | 24.35 | 24.70 | 23.52 | 61,300 | 84,200 | -0.7 | |
19/07/2024 |
24.61
|
1,322,400 | 25.13 | 25.13 | 24.57 | 1,000 | 94,400 | -2.7 | |
18/07/2024 |
25.13
|
1,265,700 | 24.52 | 25.17 | 24.43 | 119,700 | 21,800 | 2.8 | |
17/07/2024 |
24.52
|
3,183,900 | 26.04 | 26.04 | 24.26 | 66,200 | 159,500 | -2.6 | |
16/07/2024 |
25.78
|
1,528,800 | 25.83 | 26.30 | 25.78 | 8,300 | 140,000 | -3.9 | |
15/07/2024 |
25.83
|
1,469,300 | 26.22 | 26.30 | 25.78 | 20,900 | 3,700 | 0.5 | |
12/07/2024 |
26.22
|
1,162,300 | 26.61 | 26.74 | 26.04 | 1,000 | 6,100 | -0.2 | |
11/07/2024 |
26.43
|
3,617,600 | 25.91 | 26.91 | 25.91 | 0 | 0 | 0 | |
10/07/2024 |
25.74
|
1,749,800 | 25.39 | 26 | 25.39 | 19,200 | 2,100 | 0.5 | |
09/07/2024 |
25.39
|
1,273,700 | 25.22 | 25.48 | 25.22 | 13,600 | 5,700 | 0.2 | |
08/07/2024 |
25.22
|
1,318,200 | 25.74 | 25.74 | 25.22 | 800 | 8,100 | -0.2 | |
05/07/2024 |
25.48
|
1,447,900 | 25.74 | 25.87 | 25.48 | 2,500 | 400 | 0.1 | |
04/07/2024 |
25.74
|
1,515,600 | 25.74 | 25.91 | 25.65 | 5,000 | 18,000 | -0.4 | |
03/07/2024 |
25.74
|
1,009,100 | 25.70 | 26.09 | 25.65 | 1,000 | 2,600 | -0.0 | |
02/07/2024 |
25.78
|
798,500 | 26 | 26 | 25.52 | 1,200 | 19,200 | -0.5 | |
01/07/2024 |
25.61
|
1,202,500 | 25.13 | 25.83 | 25.09 | 1,300 | 23,700 | -0.7 | |
28/06/2024 |
25.09
|
1,229,800 | 25.48 | 25.57 | 24.43 | 5,400 | 137,724 | -3.8 | |
27/06/2024 |
25.57
|
1,166,500 | 25.22 | 25.91 | 25.22 | 1,200 | 20,200 | -0.6 | |
26/06/2024 |
25.57
|
917,100 | 25.70 | 25.70 | 25.04 | 0 | 1,300 | -0.0 | |
25/06/2024 |
25.52
|
2,406,600 | 24.52 | 25.65 | 24.48 | 166,400 | 1,900 | 4.7 | |
24/06/2024 |
24.35
|
3,264,500 | 25.22 | 25.70 | 24.26 | 19,900 | 65,600 | -1.3 | |
21/06/2024 |
25.26
|
1,719,600 | 25.48 | 25.70 | 25.26 | 35,700 | 3,800 | 0.9 | |
20/06/2024 |
25.48
|
1,671,600 | 26.17 | 26.17 | 25.26 | 1,900 | 86,000 | -2.5 | |
19/06/2024 |
25.91
|
2,038,700 | 26.17 | 26.35 | 25.78 | 12,900 | 0 | 0.4 | |
18/06/2024 |
26.17
|
1,578,700 | 26.22 | 26.78 | 26.09 | 200 | 0 | 0.0 | |
17/06/2024 |
26.17
|
2,412,900 | 26.52 | 26.78 | 26.13 | 200 | 22,100 | -0.7 | |
14/06/2024 |
26.52
|
3,239,100 | 27.74 | 27.78 | 26.52 | 1,600 | 5,500 | -0.1 | |
13/06/2024 |
27.70
|
3,379,500 | 27.61 | 28 | 27.43 | 0 | 0 | 0 | |
12/06/2024 |
27.39
|
2,360,700 | 26.96 | 27.39 | 26.74 | 56,300 | 0 | 1.8 | |
11/06/2024 |
26.96
|
1,613,300 | 27.48 | 27.48 | 26.74 | 600 | 10,900 | -0.3 | |
10/06/2024 |
27.22
|
3,569,900 | 27.09 | 27.43 | 26.61 | 0 | 500 | -0.0 | |
07/06/2024 |
26.96
|
2,247,000 | 27.13 | 27.30 | 26.83 | 26,908 | 12,400 | 0.5 | |
06/06/2024 |
26.96
|
3,105,400 | 27.65 | 27.65 | 26.91 | 2,500 | 19,800 | -0.5 | |
05/06/2024 |
27.39
|
4,480,300 | 27.70 | 28.17 | 27.39 | 9,500 | 53,400 | -1.4 | |
04/06/2024 |
27.61
|
2,993,200 | 28.17 | 28.17 | 27.57 | 12,400 | 255,800 | -7.8 | |
03/06/2024 |
28
|
8,148,300 | 28.17 | 29.09 | 27.83 | 21,200 | 23,700 | -0.1 | |
31/05/2024 |
27.57
|
2,784,400 | 28.26 | 28.26 | 27.57 | 123,400 | 91,000 | 1.0 | |
30/05/2024 |
28
|
4,177,800 | 26.96 | 28 | 26.74 | 255,800 | 186,700 | 2.1 | |
29/05/2024 |
27.17
|
3,094,700 | 28.26 | 28.26 | 27.09 | 23,700 | 351,600 | -10.5 | |
28/05/2024 |
28
|
4,071,000 | 26.96 | 28.17 | 26.78 | 67,200 | 89,500 | -0.8 | |
27/05/2024 |
26.70
|
2,872,500 | 26.83 | 27.04 | 26.52 | 124,700 | 189,500 | -2.0 | |
24/05/2024 |
26.87
|
6,908,000 | 28.52 | 29.22 | 26.57 | 488,400 | 68,500 | 13.0 | |
23/05/2024 |
28.52
|
5,702,000 | 28.78 | 29.48 | 28.22 | 35,000 | 121,800 | -2.9 | |
22/05/2024 |
28.52
|
7,620,500 | 26.96 | 28.52 | 26.96 | 257,900 | 53,600 | 6.5 | |
21/05/2024 |
26.70
|
2,431,400 | 26.83 | 26.91 | 26.26 | 3,800 | 68,312 | -2.0 | |
20/05/2024 |
26.78
|
1,640,100 | 26.96 | 26.96 | 26.43 | 1,600 | 110,400 | -3.4 | |
17/05/2024 |
26.74
|
3,336,800 | 25.48 | 26.96 | 25.48 | 60,500 | 34,454 | 0.8 | |
16/05/2024 |
25.52
|
1,532,700 | 25.74 | 26.04 | 25.48 | 51,100 | 35,100 | 0.5 | |
15/05/2024 |
25.48
|
900,000 | 25.22 | 25.52 | 25.17 | 72,500 | 1,400 | 2.1 | |
14/05/2024 |
25.22
|
722,800 | 25.26 | 25.43 | 25.17 | 12,648 | 0 | 0.4 | |
13/05/2024 |
25.17
|
960,900 | 25.17 | 25.43 | 24.91 | 2,300 | 101,000 | -2.8 | |
10/05/2024 |
25.13
|
782,900 | 25.22 | 25.48 | 24.91 | 9,900 | 100,000 | -2.6 | |
09/05/2024 |
25.22
|
815,800 | 25.74 | 25.83 | 25.17 | 1,500 | 70,200 | -2.0 | |
08/05/2024 |
25.52
|
1,493,000 | 24.78 | 25.83 | 24.52 | 122,100 | 44,500 | 2.2 | |
07/05/2024 |
25.04
|
920,100 | 25.22 | 25.35 | 25 | 101,000 | 120,900 | -0.6 | |
06/05/2024 |
25.09
|
1,293,100 | 24.52 | 25.09 | 24.52 | 83,400 | 11,500 | 2.1 | |
03/05/2024 |
24.43
|
988,500 | 24.91 | 24.91 | 24.30 | 6,000 | 90,100 | -2.4 | |
02/05/2024 |
24.52
|
973,900 | 24.78 | 25.04 | 24.09 | 30,400 | 72,700 | -1.2 | |
26/04/2024: Quyền mua cổ phiếu: 1000/148 Giá: 15 (Volume + 14.80%, Ratio=0.15) | |||||||||
26/04/2024 |
24.78
|
1,506,300 | 25.13 | 25.48 | 24.78 | 2,400 | 295,900 | -8.5 | |
25/04/2024 |
25.01
|
3,759,000 | 24.77 | 25.01 | 24.24 | 7,300 | 809,700 | -24.1 |