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) |
3.95 | 19.75% | 9,241,600 | -2,491,026 | -57.5 |
20
23.95
23.95
|
2 tháng
(2024-07-22) |
1.95 | 8.86% | 17,003,200 | -3,532,968 | -77.4 |
18.65
23.95
23.95
|
3 tháng
(2024-06-20) |
-3 | -11.13% | 34,422,300 | -3,460,057 | -75.8 |
18.65
26.95
23.95
|
6 tháng
(2024-03-22) |
1.50 | 6.66% | 56,768,200 | -9,430,791 | -221.1 |
18.65
27.20
23.95
|
12 tháng
(2023-09-25) |
3.04 | 14.54% | 66,198,000 | -8,630,868 | -202.9 |
17
27.20
23.95
|
24 tháng
(2022-09-29) |
2.96 | 14.11% | 81,547,000 | -8,875,861 | -212.0 |
14.17
27.20
23.95
|
36 tháng
(2021-10-04) |
3.19 | 15.34% | 118,099,800 | -8,254,169 | -235.7 |
14.17
43.95
23.95
|
60 tháng
(2019-10-15) |
17.86 | 293.58% | 146,858,540 | -939,499 | -125.5 |
5.59
43.95
23.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
23.95
|
791,700 | 23.95 | 24.10 | 23.75 | 42,500 | 320,366 | -6.7 | |
17/09/2024 |
23.80
|
758,800 | 23.20 | 23.80 | 22.90 | 17,500 | 365,900 | -8.3 | |
16/09/2024 |
23.20
|
157,900 | 23.35 | 23.50 | 23 | 0 | 0 | 0 | |
13/09/2024 |
23.50
|
202,200 | 23.30 | 23.90 | 23 | 200 | 41,100 | -1.0 | |
12/09/2024 |
23.30
|
308,700 | 23.30 | 23.55 | 23.05 | 0 | 133,400 | -3.1 | |
11/09/2024 |
23.30
|
402,800 | 23.05 | 23.50 | 22.80 | 4,600 | 136,000 | -3.0 | |
10/09/2024 |
23.30
|
423,100 | 23.25 | 23.55 | 23 | 7,600 | 152,200 | -3.4 | |
09/09/2024 |
23.50
|
228,700 | 23.20 | 23.60 | 23.20 | 500 | 95,100 | -2.2 | |
06/09/2024 |
23.60
|
533,800 | 23.45 | 23.60 | 23.10 | 92,700 | 264,900 | -4.0 | |
05/09/2024 |
23.45
|
586,300 | 23.45 | 23.45 | 22.95 | 5,300 | 311,700 | -7.2 | |
04/09/2024 |
23.45
|
405,100 | 23.20 | 23.50 | 22.95 | 4,300 | 126,100 | -2.8 | |
30/08/2024 |
23.50
|
392,600 | 23.45 | 23.50 | 23.10 | 0 | 284,520 | -6.7 | |
29/08/2024 |
23.50
|
420,300 | 22.70 | 23.60 | 22.70 | 1,040 | 48,700 | -1.1 | |
28/08/2024 |
23.30
|
282,200 | 23.30 | 23.50 | 22.80 | 4,800 | 38,300 | -0.8 | |
27/08/2024 |
23.30
|
605,600 | 23 | 23.40 | 22.80 | 18,500 | 100 | 0.4 | |
26/08/2024 |
23
|
849,100 | 22.60 | 23.25 | 22.25 | 23,600 | 42,900 | -0.4 | |
23/08/2024 |
22.25
|
361,300 | 21.80 | 22.30 | 21.65 | 1,100 | 65,500 | -1.4 | |
22/08/2024 |
22.05
|
414,200 | 21.45 | 22.30 | 21.40 | 0 | 32,280 | -0.7 | |
21/08/2024 |
21.45
|
553,200 | 20.70 | 21.50 | 20.20 | 300 | 137,500 | -2.8 | |
20/08/2024 |
20.35
|
435,400 | 20 | 20.50 | 19.85 | 49,800 | 126,600 | -1.5 | |
19/08/2024 |
20
|
128,600 | 20.30 | 20.30 | 19.70 | 2,200 | 50,400 | -1.0 | |
16/08/2024 |
20.10
|
458,100 | 19.75 | 20.15 | 19.30 | 84,700 | 150,000 | -1.3 | |
15/08/2024 |
19.15
|
67,800 | 19.10 | 19.30 | 19.10 | 8,000 | 8,200 | -0.0 | |
14/08/2024 |
19.30
|
117,800 | 19.55 | 19.65 | 19.25 | 11,800 | 19,300 | -0.1 | |
13/08/2024 |
19.20
|
116,000 | 19.70 | 19.70 | 19.15 | 7,000 | 10,970 | -0.1 | |
12/08/2024 |
19.70
|
80,600 | 19.70 | 19.80 | 19.40 | 1,700 | 47,200 | -0.9 | |
09/08/2024 |
19.70
|
160,100 | 19.25 | 19.90 | 19.10 | 5,500 | 6,500 | -0.0 | |
08/08/2024 |
19
|
206,200 | 19.15 | 19.50 | 19 | 8,200 | 11,100 | -0.1 | |
07/08/2024 |
19.20
|
105,700 | 20 | 20 | 19.05 | 2,900 | 39,172 | -0.7 | |
06/08/2024 |
19.50
|
240,300 | 18.70 | 19.50 | 18.40 | 22,700 | 20,300 | 0.1 | |
05/08/2024 |
18.65
|
290,000 | 19.70 | 19.80 | 18.60 | 16,900 | 1,109,500 | -20.7 | |
02/08/2024 |
20
|
261,100 | 18.65 | 20.10 | 18.65 | 68,000 | 0 | 1.3 | |
01/08/2024 |
19.55
|
617,900 | 20.65 | 20.85 | 19.45 | 242,500 | 29,500 | 4.2 | |
31/07/2024 |
20.50
|
293,100 | 20.95 | 21.05 | 20.40 | 5,200 | 3,200 | 0.0 | |
30/07/2024 |
20.95
|
164,900 | 21.10 | 21.10 | 20.70 | 1,200 | 4,600 | -0.1 | |
29/07/2024 |
21.10
|
356,100 | 21.30 | 21.60 | 20.90 | 12,100 | 21,400 | -0.2 | |
26/07/2024 |
21.30
|
247,100 | 21.20 | 21.35 | 20.95 | 1,000 | 48,900 | -1.0 | |
25/07/2024 |
21.15
|
195,000 | 20.50 | 21.40 | 20.50 | 10,900 | 47,500 | -0.8 | |
24/07/2024 |
21.20
|
457,200 | 20.40 | 21.30 | 20.35 | 103,800 | 13,200 | 1.9 | |
23/07/2024 |
20.70
|
1,383,300 | 21.60 | 22 | 20.70 | 96,200 | 149,700 | -1.2 | |
22/07/2024 |
22
|
1,943,300 | 23.20 | 23.50 | 22 | 59,700 | 71,700 | -0.3 | |
19/07/2024 |
23.65
|
603,500 | 24.30 | 24.40 | 23.50 | 13,700 | 37,200 | -0.6 | |
18/07/2024 |
24.25
|
475,300 | 23.80 | 24.30 | 23.60 | 4,300 | 22,400 | -0.4 | |
17/07/2024 |
23.80
|
660,700 | 24.60 | 25.30 | 23.10 | 6,700 | 19,500 | -0.3 | |
16/07/2024 |
24.75
|
1,007,500 | 23.90 | 25.40 | 23.90 | 226,000 | 17,200 | 5.2 | |
15/07/2024 |
23.90
|
276,600 | 24 | 24.35 | 23.80 | 5,100 | 6,500 | -0.0 | |
12/07/2024 |
24
|
631,500 | 24.35 | 24.80 | 23.85 | 22,400 | 79,400 | -1.4 | |
11/07/2024 |
24.70
|
446,000 | 24.50 | 24.85 | 24.25 | 0 | 0 | 0 | |
10/07/2024 |
24.40
|
556,900 | 25.10 | 25.15 | 24.40 | 10,200 | 22,800 | -0.3 | |
09/07/2024 |
25
|
744,400 | 24.80 | 25.35 | 24.50 | 9,600 | 28,800 | -0.5 | |
08/07/2024 |
24.55
|
1,348,000 | 23 | 24.55 | 23 | 69,700 | 32,000 | 0.9 | |
05/07/2024 |
22.95
|
778,500 | 23.50 | 23.50 | 22.80 | 31,300 | 28,000 | 0.1 | |
04/07/2024 |
23.50
|
418,400 | 23.25 | 23.85 | 23.10 | 24,000 | 19,700 | 0.1 | |
03/07/2024 |
23.25
|
327,000 | 23.50 | 23.55 | 23.20 | 18,100 | 42,500 | -0.6 | |
02/07/2024 |
23.50
|
366,200 | 23.90 | 23.90 | 23.30 | 4,000 | 14,200 | -0.2 | |
01/07/2024 |
23.30
|
508,600 | 23.30 | 23.90 | 22.70 | 58,400 | 21,600 | 0.9 | |
28/06/2024 |
23.05
|
908,300 | 24.10 | 24.40 | 22.80 | 24,300 | 49,339 | -0.6 | |
27/06/2024 |
24.40
|
385,500 | 24.20 | 24.50 | 23.80 | 0 | 1,800 | -0.0 | |
26/06/2024 |
24.30
|
1,224,400 | 24.25 | 24.60 | 23.45 | 39,800 | 15,500 | 0.6 | |
25/06/2024 |
23.95
|
630,800 | 23.65 | 24.30 | 23.65 | 47,900 | 10,000 | 0.9 | |
24/06/2024 |
24.10
|
2,682,700 | 25.95 | 25.95 | 24.10 | 32,200 | 38,705 | -0.2 | |
21/06/2024 |
25.90
|
1,278,500 | 26.80 | 27 | 25.90 | 6,800 | 34,045 | -0.7 | |
20/06/2024 |
26.95
|
1,159,800 | 27.45 | 27.45 | 25.80 | 7,300 | 47,700 | -1.1 | |
19/06/2024 |
27.10
|
1,654,200 | 27.60 | 27.75 | 26.30 | 24,300 | 311,900 | -7.8 | |
18/06/2024 |
27.05
|
1,804,900 | 26.90 | 27.75 | 26.55 | 61,150 | 499,100 | -12.0 | |
17/06/2024 |
26.50
|
1,741,800 | 25.70 | 27 | 25.50 | 54,100 | 40,300 | 0.3 | |
14/06/2024 |
25.50
|
1,412,300 | 27.30 | 28.10 | 25.50 | 6,300 | 215,139 | -5.8 | |
13/06/2024 |
27.20
|
2,158,200 | 25.70 | 27.30 | 25.55 | 0 | 0 | 0 | |
12/06/2024 |
25.55
|
1,016,100 | 26 | 26.40 | 25.50 | 100 | 418,700 | -10.8 | |
11/06/2024 |
26
|
1,668,800 | 26.30 | 26.90 | 25.65 | 130,120 | 644,500 | -13.5 | |
10/06/2024 |
25.30
|
1,347,800 | 25 | 25.50 | 24.50 | 0 | 422,359 | -10.5 | |
07/06/2024 |
25.30
|
1,299,300 | 25 | 26 | 24.30 | 900 | 483,202 | -12.1 | |
06/06/2024 |
24.80
|
1,935,800 | 23.60 | 24.80 | 23.20 | 21,400 | 872,600 | -20.8 | |
05/06/2024 |
23.20
|
1,177,600 | 21.80 | 23.20 | 21.80 | 0 | 800,600 | -18.0 | |
04/06/2024 |
21.70
|
885,500 | 21.50 | 22 | 21.20 | 17,900 | 833,850 | -17.4 | |
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
03/06/2024 |
21.50
|
214,000 | 21 | 21.80 | 20.95 | 6,500 | 182,700 | -3.7 | |
31/05/2024 |
20.45
|
129,700 | 20.18 | 21.09 | 20.18 | 4,300 | 95,500 | -2.1 | |
30/05/2024 |
20.50
|
122,500 | 20.50 | 20.73 | 20.14 | 10,000 | 47,600 | -0.8 | |
29/05/2024 |
20.77
|
67,800 | 20.91 | 20.91 | 20.77 | 6,800 | 32,900 | -0.6 | |
28/05/2024 |
20.86
|
138,300 | 21.18 | 21.18 | 20.77 | 0 | 118,089 | -2.7 | |
27/05/2024 |
21
|
210,400 | 20.91 | 21.27 | 20 | 14,600 | 89,300 | -1.7 | |
24/05/2024 |
20.91
|
228,700 | 21.82 | 21.82 | 20.91 | 26,000 | 123,000 | -2.3 | |
23/05/2024 |
21.68
|
113,400 | 21.68 | 21.73 | 21.45 | 1,000 | 45,100 | -1.1 | |
22/05/2024 |
21.68
|
66,300 | 21.68 | 22.09 | 21.68 | 0 | 0 | 0 | |
21/05/2024 |
21.59
|
61,400 | 21.64 | 21.91 | 21.32 | 11,001 | 11,500 | -0.0 | |
20/05/2024 |
21.73
|
144,900 | 21.82 | 21.86 | 21.68 | 42 | 68,900 | -1.7 | |
17/05/2024 |
21.73
|
96,800 | 21.95 | 22 | 21.73 | 0 | 49,800 | -1.2 | |
16/05/2024 |
21.95
|
131,900 | 22.27 | 22.36 | 21.95 | 2,000 | 85,108 | -2.0 | |
15/05/2024 |
22.09
|
114,700 | 21.64 | 22.23 | 21.50 | 100 | 5,100 | -0.1 | |
14/05/2024 |
21.73
|
116,500 | 21.59 | 21.77 | 21.27 | 19,800 | 2,000 | 0.4 | |
13/05/2024 |
21.59
|
62,800 | 21.73 | 22.27 | 21.59 | 2,000 | 23,400 | -0.5 | |
10/05/2024 |
21.82
|
108,200 | 21.64 | 22.05 | 21.64 | 49,800 | 5,100 | 1.1 | |
09/05/2024 |
21.64
|
33,900 | 21.77 | 22 | 21.64 | 19,200 | 5,000 | 0.3 | |
08/05/2024 |
21.68
|
103,700 | 22 | 22.05 | 21.68 | 32,000 | 42,000 | -0.2 | |
07/05/2024 |
22.05
|
71,000 | 22.55 | 22.55 | 22.05 | 57,300 | 14,600 | 1.0 | |
06/05/2024 |
22.27
|
113,500 | 21.77 | 22.27 | 21.68 | 18,400 | 11,400 | 0.2 | |
03/05/2024 |
21.68
|
68,900 | 22 | 22 | 21.68 | 5,200 | 17,700 | -0.3 | |
02/05/2024 |
21.82
|
51,900 | 21.82 | 22 | 21.36 | 11,100 | 4,300 | 0.2 | |
26/04/2024 |
21.36
|
46,000 | 21.36 | 21.73 | 20.91 | 2,400 | 1,300 | 0.0 | |
25/04/2024 |
21.36
|
122,300 | 21 | 21.50 | 21 | 11,300 | 300 | 0.3 |