| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.35 | -2.13% | 176,193,100 | -199,937 | -3.2 |
15.90
16.75
16.05
|
|
2 tháng
(2024-11-07) |
-0.75 | -4.46% | 402,928,800 | -567,129 | -8.8 |
15.60
16.80
16.05
|
|
3 tháng
(2024-10-08) |
-1.50 | -8.55% | 794,215,400 | 5,387,771 | 95.6 |
15.60
17.90
16.05
|
|
6 tháng
(2024-07-10) |
1.18 | 7.90% | 1,689,633,600 | 37,781,340 | 662.7 |
14
17.90
16.05
|
|
12 tháng
(2024-01-12) |
1.01 | 6.70% | 2,864,578,000 | 8,688,192 | 126.8 |
13.46
17.90
16.05
|
|
24 tháng
(2023-01-17) |
3.98 | 32.92% | 4,366,940,000 | -18,740,895 | -388.2 |
12.07
17.90
16.05
|
|
36 tháng
(2022-01-24) |
-3.77 | -19.02% | 5,341,258,200 | -7,076,247 | 110.3 |
10.16
22.50
16.05
|
|
60 tháng
(2020-02-03) |
9.45 | 143.01% | 6,936,548,730 | 19,683,653 | 1,090.1 |
5.16
22.57
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2025 |
16.05
|
0 | 0 | 0 | 0 | 0 | 0 | 0 | |
| 06/01/2025 |
16.05
|
7,769,800 | 16.20 | 16.30 | 16 | 640 | 49,100 | -0.8 | |
| 03/01/2025 |
16.20
|
9,674,200 | 16.50 | 16.55 | 16.20 | 350,150 | 910,177 | -9.1 | |
| 02/01/2025 |
16.55
|
5,149,600 | 16.70 | 16.70 | 16.40 | 1,200 | 0 | 0.0 | |
| 31/12/2024 |
16.65
|
7,930,000 | 16.65 | 16.80 | 16.50 | 0 | 640 | -0.0 | |
| 30/12/2024 |
16.65
|
6,732,600 | 16.80 | 16.90 | 16.50 | 0 | 150 | -0.0 | |
| 27/12/2024 |
16.75
|
27,796,400 | 16.60 | 17.05 | 16.55 | 16,700 | 1,200 | 0.3 | |
| 26/12/2024 |
16.55
|
6,862,500 | 16.35 | 16.60 | 16.35 | 21,457 | 720 | 0.3 | |
| 25/12/2024 |
16.40
|
14,525,600 | 16.10 | 16.85 | 16.05 | 13,200 | 0 | 0.2 | |
| 24/12/2024 |
16.05
|
5,949,200 | 16.05 | 16.15 | 16 | 0 | 16,700 | -0.3 | |
| 23/12/2024 |
16.05
|
6,272,100 | 16.15 | 16.20 | 16 | 284,600 | 6,057 | 4.5 | |
| 20/12/2024 |
15.90
|
5,572,800 | 16.05 | 16.05 | 15.90 | 519 | 13,200 | -0.2 | |
| 19/12/2024 |
16
|
10,785,400 | 16.05 | 16.15 | 15.95 | 0 | 0 | 0 | |
| 18/12/2024 |
16.25
|
5,405,700 | 16.20 | 16.30 | 16.10 | 30,080 | 300,000 | -4.4 | |
| 17/12/2024 |
16.20
|
4,265,400 | 16.20 | 16.30 | 16.15 | 7,820 | 519 | 0.1 | |
| 16/12/2024 |
16.20
|
9,848,600 | 16.25 | 16.40 | 16.15 | 37,160 | 0 | 0.6 | |
| 13/12/2024 |
16.25
|
4,585,600 | 16.35 | 16.45 | 16.25 | 94 | 30,080 | -0.5 | |
| 12/12/2024 |
16.35
|
17,357,400 | 16.35 | 16.65 | 16.25 | 0 | 7,820 | -0.1 | |
| 11/12/2024 |
16.30
|
6,312,900 | 16.40 | 16.50 | 16.20 | 151,860 | 187,060 | -0.6 | |
| 10/12/2024 |
16.35
|
4,978,800 | 16.40 | 16.50 | 16.35 | 8,000 | 94 | 0.1 | |
| 09/12/2024 |
16.40
|
8,418,500 | 16.35 | 16.50 | 16.25 | 400,100 | 0 | 6.5 | |
| 06/12/2024 |
16.25
|
9,727,100 | 16.50 | 16.50 | 16.25 | 167,020 | 150,060 | 0.3 | |
| 05/12/2024 |
16.45
|
11,737,500 | 15.85 | 16.45 | 15.75 | 58,752 | 8,000 | 0.8 | |
| 04/12/2024 |
15.80
|
8,010,900 | 16.05 | 16.05 | 15.80 | 75,200 | 400,100 | -5.2 | |
| 03/12/2024 |
16
|
6,553,700 | 16.15 | 16.20 | 16 | 0 | 18,820 | -0.3 | |
| 02/12/2024 |
16.10
|
6,793,000 | 16.35 | 16.45 | 16.10 | 172,380 | 230,992 | -0.9 | |
| 29/11/2024 |
16.20
|
4,912,000 | 16.25 | 16.35 | 16.20 | 127,200 | 202,460 | -1.2 | |
| 28/11/2024 |
16.25
|
11,221,300 | 16.25 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 27/11/2024 |
16.15
|
4,886,900 | 16.15 | 16.30 | 16.10 | 80,700 | 80,780 | -0.0 | |
| 26/11/2024 |
16.15
|
7,393,100 | 16.15 | 16.40 | 16.15 | 0 | 0 | 0 | |
| 25/11/2024 |
16.15
|
5,428,500 | 16.15 | 16.25 | 16.05 | 16,600 | 24,740 | -0.1 | |
| 22/11/2024 |
16.10
|
6,826,400 | 16.20 | 16.30 | 16.10 | 4,580 | 0 | 0.1 | |
| 21/11/2024 |
16.25
|
6,027,200 | 16.15 | 16.25 | 16.05 | 117,500 | 48,230 | 1.1 | |
| 20/11/2024 |
16.05
|
11,375,300 | 15.70 | 16.35 | 15.70 | 16,040 | 62,622 | -0.7 | |
| 19/11/2024 |
15.80
|
9,959,400 | 15.95 | 16.05 | 15.80 | 0 | 68,540 | -1.1 | |
| 18/11/2024 |
16
|
16,208,300 | 15.60 | 16.10 | 15.55 | 0 | 163,540 | -2.6 | |
| 15/11/2024 |
15.60
|
16,220,400 | 15.60 | 15.75 | 15.50 | 0 | 16,040 | -0.3 | |
| 14/11/2024 |
15.75
|
10,651,400 | 16.05 | 16.30 | 15.75 | 3,600 | 1,500 | 0.0 | |
| 13/11/2024 |
16.15
|
17,328,900 | 16.05 | 16.20 | 15.70 | 24,400 | 21,440 | 0.1 | |
| 12/11/2024 |
16.10
|
9,278,100 | 16.30 | 16.30 | 16.05 | 82,300 | 0 | 1.3 | |
| 11/11/2024 |
16.20
|
30,694,100 | 16.60 | 16.65 | 16 | 1,400 | 3,600 | -0.0 | |
| 08/11/2024 |
16.65
|
8,665,200 | 16.90 | 16.90 | 16.55 | 51,900 | 24,400 | 0.5 | |
| 07/11/2024 |
16.80
|
6,837,000 | 17.05 | 17.05 | 16.75 | 241,300 | 82,200 | 2.7 | |
| 06/11/2024 |
16.95
|
12,037,400 | 16.70 | 17.05 | 16.55 | 0 | 0 | 0 | |
| 05/11/2024 |
16.55
|
9,258,300 | 16.55 | 16.70 | 16.50 | 2,900 | 51,900 | -0.8 | |
| 04/11/2024 |
16.55
|
27,011,700 | 17.05 | 17.10 | 16.50 | 5,900 | 241,300 | -3.9 | |
| 01/11/2024 |
17.05
|
13,064,000 | 17.20 | 17.30 | 17.05 | 22,200 | 35,500 | -0.2 | |
| 31/10/2024 |
17.30
|
19,905,800 | 17.15 | 17.55 | 17.05 | 3,600 | 2,900 | 0.0 | |
| 30/10/2024 |
17.25
|
11,117,800 | 17.15 | 17.25 | 17 | 156,700 | 5,900 | 2.6 | |
| 29/10/2024 |
17.10
|
9,762,400 | 17.25 | 17.35 | 17.10 | 862,700 | 22,200 | 14.5 | |
| 28/10/2024 |
17.20
|
7,919,600 | 17.05 | 17.20 | 17.05 | 122,400 | 3,700 | 2.0 | |
| 25/10/2024 |
17.05
|
16,901,500 | 17.15 | 17.30 | 17 | 1,734,300 | 156,700 | 27.1 | |
| 24/10/2024 |
17.05
|
18,317,600 | 17.75 | 17.85 | 17.05 | 0 | 862,800 | -15.1 | |
| 23/10/2024 |
17.65
|
18,002,200 | 17.35 | 17.75 | 17.20 | 276,400 | 122,400 | 2.7 | |
| 22/10/2024 |
17.30
|
31,041,200 | 17.40 | 17.80 | 17.15 | 117,500 | 1,734,300 | -28.2 | |
| 21/10/2024 |
17.50
|
12,873,600 | 17.65 | 17.80 | 17.50 | 4,400 | 0 | 0.1 | |
| 18/10/2024 |
17.80
|
29,518,000 | 18 | 18.10 | 17.75 | 504,100 | 276,400 | 4.1 | |
| 17/10/2024 |
17.90
|
22,478,600 | 17.55 | 17.95 | 17.30 | 0 | 117,500 | -2.1 | |
| 16/10/2024 |
17.50
|
8,606,300 | 17.40 | 17.55 | 17.35 | 1,274,900 | 4,400 | 22.2 | |
| 15/10/2024 |
17.45
|
14,881,000 | 17.60 | 17.80 | 17.40 | 640,200 | 504,100 | 2.4 | |
| 14/10/2024 |
17.45
|
13,859,900 | 17.60 | 17.70 | 17.35 | 1,621,100 | 0 | 28.3 | |
| 11/10/2024 |
17.50
|
13,142,400 | 17.45 | 17.50 | 17.25 | 8,900 | 128,900 | -2.1 | |
| 10/10/2024 |
17.45
|
34,471,200 | 17.80 | 18.05 | 17.40 | 935,600 | 26,300 | 16.2 | |
| 09/10/2024 |
17.60
|
15,086,300 | 17.60 | 17.70 | 17.40 | 381,700 | 0 | 6.7 | |
| 08/10/2024 |
17.55
|
32,029,800 | 17.70 | 18.10 | 17.55 | 1,622,400 | 45,800 | 27.9 | |
| 07/10/2024 |
17.50
|
16,722,300 | 17.45 | 17.60 | 17.25 | 32,300 | 935,600 | -15.6 | |
| 04/10/2024 |
17.25
|
20,462,400 | 17.70 | 17.70 | 17.20 | 2,262,600 | 381,700 | 33.3 | |
| 03/10/2024 |
17.50
|
51,532,500 | 17.60 | 18.10 | 17.35 | 346,200 | 1,622,200 | -22.7 | |
| 02/10/2024 |
17.50
|
33,118,600 | 17.25 | 17.60 | 17.05 | 1,438,700 | 32,400 | 24.2 | |
| 01/10/2024 |
17.10
|
30,044,700 | 17.20 | 17.40 | 16.95 | 2,015,700 | 2,262,600 | -4.1 | |
| 30/09/2024 |
17.20
|
37,862,000 | 16.90 | 17.45 | 16.85 | 293,200 | 346,200 | -1.0 | |
| 27/09/2024 |
16.90
|
60,281,900 | 17 | 17.20 | 16.60 | 8,190,000 | 2,538,600 | 96.1 | |
| 26/09/2024 |
16.65
|
60,820,600 | 15.70 | 16.65 | 15.55 | 9,923,200 | 2,015,700 | 126.6 | |
| 25/09/2024 |
15.60
|
11,738,000 | 15.50 | 15.65 | 15.45 | 1,305,100 | 268,200 | 16.2 | |
| 24/09/2024 |
15.40
|
5,340,600 | 15.30 | 15.40 | 15.15 | 157,500 | 1,890,300 | -26.4 | |
| 23/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 23/09/2024 |
15.25
|
11,929,900 | 15.30 | 15.60 | 15.25 | 400,700 | 912,900 | -7.9 | |
| 20/09/2024 |
15.08
|
24,874,500 | 15.29 | 15.42 | 15.04 | 452,200 | 378,900 | 1.3 | |
| 19/09/2024 |
15.21
|
15,194,500 | 15.25 | 15.42 | 15.21 | 897,000 | 517,400 | 7.0 | |
| 18/09/2024 |
15.21
|
15,982,800 | 15.21 | 15.33 | 15.04 | 2,891,700 | 23,400 | 52.4 | |
| 17/09/2024 |
15.13
|
4,889,100 | 15 | 15.13 | 14.92 | 1,206,800 | 28,500 | 21.2 | |
| 16/09/2024 |
15
|
14,297,700 | 15.13 | 15.29 | 14.92 | 1,845,500 | 567,100 | 23.1 | |
| 13/09/2024 |
15.13
|
6,112,700 | 15.17 | 15.21 | 15.04 | 2,762,300 | 617,300 | 38.9 | |
| 12/09/2024 |
15.13
|
28,878,900 | 15 | 15.29 | 14.92 | 2,349,900 | 1,676,000 | 12.3 | |
| 11/09/2024 |
14.88
|
3,935,400 | 14.92 | 14.96 | 14.75 | 1,055,000 | 193,000 | 15.4 | |
| 10/09/2024 |
14.83
|
16,886,000 | 14.75 | 15.04 | 14.75 | 1,829,600 | 1,258,200 | 10.3 | |
| 09/09/2024 |
14.67
|
3,032,800 | 14.71 | 14.79 | 14.63 | 0 | 0 | 0 | |
| 06/09/2024 |
14.75
|
7,407,100 | 14.71 | 14.92 | 14.63 | 3,102,300 | 20,200 | 54.7 | |
| 05/09/2024 |
14.67
|
4,864,500 | 14.79 | 14.83 | 14.63 | 1,202,000 | 34,200 | 20.6 | |
| 04/09/2024 |
14.71
|
7,585,400 | 14.67 | 14.79 | 14.58 | 186,800 | 191,500 | -0.1 | |
| 30/08/2024 |
14.92
|
6,996,800 | 14.88 | 15 | 14.83 | 1,040,300 | 0 | 18.6 | |
| 29/08/2024 |
14.88
|
7,339,300 | 14.79 | 15.04 | 14.79 | 1,081,100 | 20,400 | 19.0 | |
| 28/08/2024 |
14.79
|
8,033,600 | 14.83 | 15 | 14.75 | 81,500 | 95,000 | -0.2 | |
| 27/08/2024 |
14.79
|
4,463,800 | 14.83 | 14.92 | 14.75 | 65,700 | 39,900 | 0.5 | |
| 26/08/2024 |
14.83
|
11,809,400 | 14.92 | 15.17 | 14.83 | 49,900 | 161,200 | -2.0 | |
| 23/08/2024 |
14.92
|
8,048,000 | 15 | 15 | 14.75 | 1,149,700 | 32,400 | 19.9 | |
| 22/08/2024 |
15
|
7,985,000 | 15 | 15.17 | 14.92 | 1,037,700 | 155,200 | 15.8 | |
| 21/08/2024 |
14.92
|
16,727,200 | 14.63 | 14.92 | 14.58 | 131,600 | 329,500 | -3.5 | |
| 20/08/2024 |
14.63
|
8,885,500 | 14.58 | 14.75 | 14.58 | 1,040,100 | 36,200 | 17.7 | |
| 19/08/2024 |
14.58
|
8,330,100 | 14.58 | 14.71 | 14.46 | 99,200 | 65,500 | 0.6 | |
| 16/08/2024 |
14.58
|
8,172,700 | 14.29 | 14.63 | 14.29 | 537,000 | 8,900 | 9.2 | |
| 15/08/2024 |
14.25
|
3,772,100 | 14.33 | 14.42 | 14.25 | 28,900 | 132,300 | -1.8 | |