| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
-0.05 | -0.22% | 23,053,100 | 9,728 | -0.4 |
22.65
23.30
22.70
|
|
2 tháng
(2024-11-04) |
-0.59 | -2.53% | 54,793,100 | -22,437 | 1.7 |
21.80
23.83
22.70
|
|
3 tháng
(2024-10-07) |
-1.16 | -4.83% | 80,875,200 | -1,985,937 | -51.8 |
21.80
24.48
22.70
|
|
6 tháng
(2024-07-08) |
-2.90 | -11.27% | 271,380,100 | 6,885,463 | 222.1 |
21.80
27.65
22.70
|
|
12 tháng
(2024-01-09) |
-1.29 | -5.34% | 950,241,900 | 13,951,280 | 436.5 |
21.61
27.65
22.70
|
|
24 tháng
(2023-01-16) |
4.27 | 23.07% | 1,546,113,900 | 23,171,600 | 703.7 |
17.62
27.65
22.70
|
|
36 tháng
(2022-01-19) |
0.58 | 2.59% | 2,037,921,700 | 24,458,968 | 739.3 |
9.57
32.19
22.70
|
|
60 tháng
(2020-01-30) |
14.67 | 180.52% | 2,507,415,350 | -33,251,709 | -550.3 |
4.61
32.19
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/01/2025 |
22.70
|
1,322,700 | 22.75 | 23 | 22.70 | 283,200 | 13,200 | 6.2 | |
| 02/01/2025 |
22.75
|
793,400 | 23.10 | 23.15 | 22.70 | 0 | 10,700 | -0.2 | |
| 31/12/2024 |
22.90
|
849,500 | 22.75 | 22.90 | 22.60 | 700 | 39,000 | -0.9 | |
| 30/12/2024 |
22.75
|
1,209,100 | 22.80 | 22.95 | 22.75 | 0 | 149,200 | -3.4 | |
| 27/12/2024 |
22.80
|
1,212,400 | 23.10 | 23.30 | 22.80 | 3,500 | 14,000 | -0.2 | |
| 26/12/2024 |
23.05
|
603,300 | 23.25 | 23.40 | 23.05 | 7,400 | 9,100 | -0.0 | |
| 25/12/2024 |
23.25
|
2,855,300 | 22.75 | 23.80 | 22.75 | 58,800 | 128,300 | -1.7 | |
| 24/12/2024 |
22.75
|
607,800 | 22.90 | 22.90 | 22.70 | 100 | 5,702 | -0.1 | |
| 23/12/2024 |
22.90
|
448,900 | 23 | 23.15 | 22.85 | 0 | 0 | 0 | |
| 20/12/2024 |
22.80
|
949,100 | 22.70 | 23.10 | 22.70 | 86,100 | 0 | 2.0 | |
| 19/12/2024 |
22.65
|
931,200 | 22.70 | 22.80 | 22.55 | 1,200 | 37,600 | -0.8 | |
| 18/12/2024 |
22.85
|
692,300 | 22.75 | 22.95 | 22.70 | 500 | 12,176 | -0.3 | |
| 17/12/2024 |
22.70
|
727,800 | 22.80 | 22.90 | 22.70 | 1,500 | 49,794 | -1.1 | |
| 16/12/2024 |
22.75
|
712,100 | 22.90 | 23 | 22.70 | 96,100 | 67,000 | 0.7 | |
| 13/12/2024 |
22.85
|
888,400 | 23 | 23 | 22.80 | 301,400 | 49,700 | 5.8 | |
| 12/12/2024 |
22.85
|
886,400 | 22.85 | 23.05 | 22.80 | 15,600 | 16,400 | -0.0 | |
| 11/12/2024 |
22.85
|
1,180,500 | 23 | 23.20 | 22.80 | 21,800 | 182,400 | -3.7 | |
| 10/12/2024 |
22.85
|
2,089,600 | 23.15 | 23.40 | 22.80 | 1,600 | 361,900 | -8.3 | |
| 09/12/2024 |
23.15
|
1,191,800 | 23.30 | 23.30 | 23.15 | 406,600 | 297,800 | 2.5 | |
| 06/12/2024 |
23.25
|
1,173,700 | 23.40 | 23.65 | 23.25 | 28,000 | 109,700 | -1.9 | |
| 05/12/2024 |
23.30
|
1,554,000 | 22.85 | 23.30 | 22.75 | 322,200 | 61,800 | 6.0 | |
| 04/12/2024 |
22.85
|
824,800 | 23.20 | 23.20 | 22.85 | 116,500 | 500 | 2.7 | |
| 03/12/2024 |
23.10
|
1,039,700 | 23.20 | 23.25 | 23 | 194,400 | 1,500 | 4.5 | |
| 02/12/2024 |
23.10
|
1,108,300 | 23.15 | 23.35 | 23.05 | 551,000 | 338,700 | 4.9 | |
| 29/11/2024 |
23.10
|
1,503,200 | 23.20 | 23.45 | 23 | 191,600 | 9,700 | 4.2 | |
| 28/11/2024 |
23
|
867,500 | 22.95 | 23.20 | 22.95 | 120,700 | 4,500 | 2.7 | |
| 27/11/2024 |
22.90
|
669,700 | 22.95 | 23.15 | 22.80 | 126,800 | 16,300 | 2.5 | |
| 26/11/2024 |
22.90
|
704,400 | 22.90 | 23.15 | 22.85 | 90,500 | 11,300 | 1.8 | |
| 25/11/2024 |
22.90
|
1,740,200 | 22.40 | 23.15 | 22.40 | 334,400 | 66,500 | 6.1 | |
| 22/11/2024 |
22.30
|
1,070,900 | 22.35 | 22.50 | 22.30 | 176,400 | 286,600 | -2.5 | |
| 21/11/2024 |
22.40
|
573,400 | 22.45 | 22.50 | 22.30 | 65,800 | 103,000 | -0.8 | |
| 20/11/2024 |
22.30
|
1,390,500 | 21.70 | 22.40 | 21.65 | 384,300 | 433,300 | -1.1 | |
| 19/11/2024 |
21.80
|
1,430,500 | 22.35 | 22.55 | 21.80 | 181,300 | 605,400 | -9.4 | |
| 18/11/2024 |
22.35
|
977,900 | 22 | 22.50 | 21.90 | 141,735 | 2,100 | 3.1 | |
| 15/11/2024 |
22.10
|
2,305,000 | 22.75 | 22.85 | 22.10 | 4,400 | 381,700 | -8.4 | |
| 14/11/2024 |
22.95
|
1,635,700 | 23.40 | 23.50 | 22.90 | 16,200 | 308,500 | -6.8 | |
| 13/11/2024 |
23.40
|
1,008,700 | 23.25 | 23.50 | 23.20 | 160,600 | 60,100 | 2.3 | |
| 12/11/2024 |
23.30
|
1,658,900 | 23.45 | 23.70 | 23.30 | 235,600 | 95,800 | 3.3 | |
| 11/11/2024 |
23.25
|
1,730,100 | 23.20 | 23.50 | 23.05 | 91,400 | 388,100 | -6.9 | |
| 08/11/2024 |
23.15
|
2,456,800 | 23.95 | 23.95 | 23 | 55,300 | 459,900 | -9.6 | |
| 07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 07/11/2024 |
23.80
|
2,021,900 | 24.20 | 24.20 | 23.80 | 700 | 243,800 | -5.8 | |
| 06/11/2024 |
23.83
|
2,632,100 | 23.61 | 23.83 | 23.43 | 0 | 0 | 0 | |
| 05/11/2024 |
23.52
|
1,804,000 | 23.65 | 23.65 | 23.48 | 903,000 | 301,500 | 16.3 | |
| 04/11/2024 |
23.39
|
1,410,600 | 23.61 | 23.61 | 23.39 | 80,100 | 20,100 | 1.6 | |
| 01/11/2024 |
23.35
|
1,692,100 | 23.48 | 23.74 | 23.30 | 94,000 | 4,600 | 2.4 | |
| 31/10/2024 |
23.30
|
1,749,800 | 23.61 | 23.65 | 23.26 | 6,900 | 330,800 | -8.7 | |
| 30/10/2024 |
23.35
|
1,248,700 | 23.61 | 23.78 | 23.35 | 3,100 | 37,100 | -0.9 | |
| 29/10/2024 |
23.61
|
1,500,900 | 23.43 | 23.78 | 23.39 | 319,500 | 171,600 | 4.0 | |
| 28/10/2024 |
23.30
|
616,500 | 23.30 | 23.48 | 23.22 | 100 | 111,000 | -3.0 | |
| 25/10/2024 |
23.22
|
973,900 | 23.35 | 23.39 | 23.22 | 0 | 47,500 | -1.3 | |
| 24/10/2024 |
23.30
|
1,152,400 | 23.52 | 23.70 | 23.30 | 35,100 | 473,500 | -11.8 | |
| 23/10/2024 |
23.52
|
1,865,600 | 23.78 | 23.78 | 23.30 | 8,400 | 373,900 | -9.9 | |
| 22/10/2024 |
23.70
|
1,470,900 | 24 | 24 | 23.43 | 30,400 | 6,500 | 0.6 | |
| 21/10/2024 |
24
|
658,300 | 23.96 | 24.17 | 23.91 | 0 | 500 | -0.0 | |
| 18/10/2024 |
23.96
|
944,900 | 23.96 | 24.22 | 23.96 | 500 | 10,000 | -0.3 | |
| 17/10/2024 |
23.87
|
1,153,500 | 23.83 | 24 | 23.70 | 6,900 | 368,600 | -9.9 | |
| 16/10/2024 |
23.83
|
1,601,100 | 23.91 | 24.04 | 23.78 | 500 | 49,600 | -1.3 | |
| 15/10/2024 |
23.91
|
1,571,300 | 24.09 | 24.26 | 23.91 | 3,200 | 53,000 | -1.4 | |
| 14/10/2024 |
24.09
|
1,784,000 | 24.48 | 24.52 | 24.09 | 6,500 | 32,800 | -0.7 | |
| 11/10/2024 |
24.26
|
1,355,800 | 24.61 | 24.61 | 24.17 | 0 | 338,800 | -9.5 | |
| 10/10/2024 |
24.48
|
1,413,000 | 24.43 | 24.57 | 24.39 | 1,000 | 16,700 | -0.4 | |
| 09/10/2024 |
24.30
|
882,300 | 24.17 | 24.43 | 24.17 | 500 | 19,700 | -0.5 | |
| 08/10/2024 |
24.17
|
1,005,100 | 24 | 24.26 | 23.96 | 6,200 | 30,000 | -0.7 | |
| 07/10/2024 |
23.96
|
1,442,000 | 24.17 | 24.26 | 23.87 | 0 | 10,100 | -0.3 | |
| 04/10/2024 |
23.96
|
2,481,300 | 24.17 | 24.26 | 23.96 | 60,800 | 512,600 | -12.5 | |
| 03/10/2024 |
24.22
|
3,974,300 | 24.74 | 25.04 | 24.22 | 15,400 | 12,400 | 0.1 | |
| 02/10/2024 |
24.74
|
1,724,700 | 25 | 25.09 | 24.70 | 800 | 18,600 | -0.5 | |
| 01/10/2024 |
24.96
|
3,541,600 | 25.39 | 25.39 | 24.96 | 1,400 | 1,150,200 | -33.2 | |
| 30/09/2024 |
25.22
|
2,188,500 | 25.35 | 25.35 | 25 | 6,200 | 618,600 | -17.7 | |
| 27/09/2024 |
25.35
|
2,524,000 | 25.48 | 25.48 | 24.91 | 8,000 | 265,200 | -7.4 | |
| 26/09/2024 |
25.35
|
3,226,600 | 25.65 | 25.65 | 25.22 | 132,000 | 402,200 | -7.9 | |
| 25/09/2024 |
25.61
|
5,529,900 | 25.22 | 25.61 | 25.09 | 609,200 | 1,100 | 17.7 | |
| 24/09/2024 |
25.04
|
1,343,400 | 24.96 | 25.09 | 24.91 | 4,500 | 9,900 | -0.2 | |
| 23/09/2024 |
25.04
|
1,104,700 | 25.22 | 25.22 | 24.91 | 0 | 7,100 | -0.2 | |
| 20/09/2024 |
25.13
|
2,001,400 | 25.22 | 25.22 | 24.91 | 150,000 | 48,400 | 2.9 | |
| 19/09/2024 |
25.04
|
1,188,300 | 25.04 | 25.17 | 24.83 | 42,100 | 4,800 | 1.1 | |
| 18/09/2024 |
25.17
|
1,853,500 | 25.09 | 25.26 | 25.04 | 843,200 | 43,400 | 23.1 | |
| 17/09/2024 |
25.04
|
1,059,100 | 24.83 | 25.04 | 24.52 | 240,100 | 20,100 | 6.3 | |
| 16/09/2024 |
24.83
|
1,347,600 | 25.04 | 25.22 | 24.83 | 5,300 | 14,600 | -0.3 | |
| 13/09/2024 |
24.91
|
1,006,400 | 25.30 | 25.30 | 24.91 | 47,800 | 11,300 | 1.1 | |
| 12/09/2024 |
25.22
|
1,882,600 | 25.57 | 25.65 | 25.17 | 418,000 | 123,200 | 8.5 | |
| 11/09/2024 |
25.09
|
3,261,600 | 24.65 | 25.13 | 24.65 | 319,000 | 117,900 | 5.8 | |
| 10/09/2024 |
24.65
|
2,793,300 | 24.70 | 25.13 | 24.65 | 237,200 | 59,600 | 5.1 | |
| 09/09/2024 |
24.52
|
724,500 | 24.39 | 24.78 | 24.35 | 0 | 0 | 0 | |
| 06/09/2024 |
24.48
|
1,002,800 | 24.39 | 24.61 | 24.35 | 3,500 | 20,400 | -0.5 | |
| 05/09/2024 |
24.39
|
993,300 | 24.78 | 24.83 | 24.39 | 12,800 | 115,100 | -2.9 | |
| 04/09/2024 |
24.74
|
1,311,400 | 24.35 | 25 | 24.17 | 3,600 | 36,200 | -0.9 | |
| 30/08/2024 |
24.57
|
1,408,300 | 24.70 | 24.96 | 24.57 | 76,900 | 173,900 | -2.7 | |
| 29/08/2024 |
24.61
|
2,972,500 | 24.87 | 24.96 | 24.61 | 376,900 | 203,500 | 5.0 | |
| 28/08/2024 |
25
|
2,266,900 | 25.22 | 25.35 | 24.87 | 99,700 | 155,000 | -1.6 | |
| 27/08/2024 |
25.22
|
2,110,100 | 25.57 | 25.78 | 25.22 | 32,400 | 78,000 | -1.3 | |
| 26/08/2024 |
25.70
|
2,627,100 | 25.91 | 25.96 | 25.65 | 145,700 | 180,000 | -1.0 | |
| 23/08/2024 |
25.65
|
1,898,300 | 25.39 | 25.78 | 25.39 | 146,800 | 12,200 | 4.0 | |
| 22/08/2024 |
25.39
|
2,334,000 | 25.65 | 26 | 25.39 | 17,000 | 347,100 | -9.7 | |
| 21/08/2024 |
25.65
|
2,012,100 | 25.70 | 25.83 | 25.39 | 168,800 | 2,500 | 4.9 | |
| 20/08/2024 |
25.61
|
1,847,800 | 25.74 | 25.74 | 25.30 | 8,600 | 44,100 | -1.0 | |
| 19/08/2024 |
25.74
|
2,236,300 | 25.30 | 25.74 | 25.09 | 739,200 | 36,000 | 20.7 | |
| 16/08/2024 |
25.22
|
2,899,600 | 24.52 | 25.30 | 24.48 | 1,003,600 | 239,800 | 22.1 | |
| 15/08/2024 |
24.35
|
1,618,500 | 24.78 | 24.78 | 24.30 | 50,400 | 84,100 | -0.9 | |
| 14/08/2024 |
24.48
|
1,508,900 | 24.78 | 24.78 | 24.48 | 35,200 | 46,800 | -0.3 | |