| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.82 | 3.25% | 414,600 | 31,500 | 0.9 |
25.09
26.45
26
|
|
2 tháng
(2024-09-23) |
0.50 | 1.96% | 696,800 | 35,800 | 1.0 |
25
26.45
26
|
|
3 tháng
(2024-08-22) |
-0.73 | -2.72% | 1,001,800 | 40,800 | 1.2 |
25
26.73
26
|
|
6 tháng
(2024-05-24) |
0.64 | 2.51% | 7,193,200 | 335,800 | 10.6 |
24.82
29.23
26
|
|
12 tháng
(2023-11-27) |
6.37 | 32.47% | 12,234,200 | -916,447 | -21.6 |
19.36
29.23
26
|
|
24 tháng
(2022-12-01) |
-0.51 | -1.92% | 22,368,400 | -2,946,820 | -78.2 |
19.19
29.23
26
|
|
36 tháng
(2021-12-06) |
-14.39 | -35.62% | 26,922,400 | -3,048,329 | -83.8 |
19.19
41.04
26
|
|
60 tháng
(2019-12-17) |
10.68 | 69.73% | 50,542,140 | -2,390,819 | -28.6 |
10.90
41.54
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
26.25
|
3,100 | 26 | 26.30 | 26 | 0 | 0 | 0 | |
| 20/11/2024 |
26
|
10,600 | 25.90 | 26.40 | 25.90 | 0 | 0 | 0 | |
| 19/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/11/2024 |
26.45
|
38,800 | 26.75 | 26.75 | 25.30 | 1,000 | 600 | 0.0 | |
| 18/11/2024 |
26.09
|
19,300 | 26.18 | 26.23 | 25.45 | 1,000 | 700 | 0.0 | |
| 15/11/2024 |
25.82
|
18,200 | 25.55 | 26 | 25.45 | 0 | 0 | 0 | |
| 14/11/2024 |
26
|
23,900 | 26 | 26 | 25.55 | 500 | 0 | 0.0 | |
| 13/11/2024 |
26.05
|
14,300 | 25.68 | 26.05 | 25.64 | 0 | 5,800 | -0.2 | |
| 12/11/2024 |
26.05
|
13,900 | 25.82 | 26.09 | 25.73 | 0 | 5,400 | -0.2 | |
| 11/11/2024 |
25.73
|
15,800 | 26.18 | 26.18 | 25.73 | 200 | 1,900 | -0.0 | |
| 08/11/2024 |
26.09
|
11,300 | 26.36 | 26.36 | 25.91 | 0 | 0 | 0 | |
| 07/11/2024 |
26.36
|
18,100 | 26.41 | 26.55 | 26.09 | 0 | 3,500 | -0.1 | |
| 06/11/2024 |
26.36
|
17,200 | 26 | 26.36 | 25.95 | 0 | 0 | 0 | |
| 05/11/2024 |
26.32
|
18,800 | 25.82 | 26.32 | 25.45 | 800 | 1,900 | -0.0 | |
| 04/11/2024 |
25.82
|
13,000 | 26.09 | 26.09 | 25.59 | 0 | 1,500 | -0.0 | |
| 01/11/2024 |
26.18
|
6,500 | 26.18 | 26.27 | 25.73 | 0 | 0 | 0 | |
| 31/10/2024 |
26.27
|
65,300 | 25.68 | 26.55 | 25.64 | 46,400 | 0 | 1.3 | |
| 30/10/2024 |
25.73
|
700 | 25.73 | 25.91 | 25.73 | 0 | 0 | 0 | |
| 29/10/2024 |
25.73
|
18,600 | 25.36 | 25.73 | 25.36 | 3,900 | 800 | 0.1 | |
| 28/10/2024 |
25.41
|
15,200 | 25.18 | 25.45 | 25 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
25.27
|
12,300 | 25.09 | 25.27 | 24.91 | 500 | 0 | 0.0 | |
| 24/10/2024 |
25.09
|
6,900 | 25.18 | 25.18 | 25 | 0 | 0 | 0 | |
| 23/10/2024 |
25.18
|
7,000 | 25.23 | 25.23 | 24.91 | 0 | 1,500 | -0.0 | |
| 22/10/2024 |
25.09
|
44,800 | 25 | 25.36 | 24.73 | 0 | 900 | -0.0 | |
| 21/10/2024 |
25.18
|
4,100 | 25.23 | 25.23 | 25 | 400 | 200 | 0.0 | |
| 18/10/2024 |
25.23
|
27,100 | 25.68 | 25.68 | 25.23 | 20,000 | 100 | 0.6 | |
| 17/10/2024 |
25.32
|
8,300 | 25.45 | 25.45 | 24.91 | 0 | 900 | -0.0 | |
| 16/10/2024 |
25.41
|
6,300 | 24.82 | 25.45 | 24.82 | 100 | 1,400 | -0.0 | |
| 15/10/2024 |
25.41
|
8,300 | 25.18 | 25.41 | 24.77 | 0 | 1,600 | -0.0 | |
| 14/10/2024 |
25.45
|
4,400 | 25.45 | 25.45 | 25.18 | 0 | 1,400 | -0.0 | |
| 11/10/2024 |
25.59
|
23,100 | 25.14 | 25.73 | 25.14 | 100 | 1,400 | -0.0 | |
| 10/10/2024 |
25.36
|
4,000 | 25.45 | 25.73 | 25.18 | 0 | 1,100 | -0.0 | |
| 09/10/2024 |
25.32
|
7,500 | 25 | 25.32 | 24.91 | 0 | 1,600 | -0.0 | |
| 08/10/2024 |
25.18
|
8,500 | 25 | 25.23 | 24.59 | 400 | 1,400 | -0.0 | |
| 07/10/2024 |
25
|
56,300 | 25.32 | 25.32 | 24.55 | 0 | 2,800 | -0.1 | |
| 04/10/2024 |
25.32
|
5,000 | 25.18 | 25.36 | 25.18 | 0 | 500 | -0.0 | |
| 03/10/2024 |
25.27
|
18,100 | 25.36 | 25.68 | 25.27 | 900 | 1,200 | -0.0 | |
| 02/10/2024 |
25.36
|
8,800 | 25.27 | 25.45 | 25.23 | 200 | 600 | -0.0 | |
| 01/10/2024 |
25.68
|
20,300 | 25.36 | 25.68 | 25.36 | 700 | 2,400 | -0.0 | |
| 30/09/2024 |
25.77
|
9,700 | 25.59 | 25.77 | 25.27 | 500 | 400 | 0.0 | |
| 27/09/2024 |
25.59
|
15,900 | 25.36 | 25.59 | 25.27 | 600 | 300 | 0.0 | |
| 26/09/2024 |
25.59
|
7,700 | 25.86 | 25.86 | 25.27 | 200 | 500 | -0.0 | |
| 25/09/2024 |
25.59
|
8,800 | 25.86 | 25.86 | 25.55 | 0 | 1,600 | -0.0 | |
| 24/09/2024 |
25.55
|
29,400 | 25.50 | 25.55 | 25.18 | 2,600 | 800 | 0.1 | |
| 23/09/2024 |
25.50
|
4,700 | 25.50 | 25.73 | 25.36 | 400 | 400 | -0.0 | |
| 20/09/2024 |
25.50
|
21,500 | 25.64 | 25.95 | 25.45 | 2,500 | 500 | 0.1 | |
| 19/09/2024 |
25.64
|
11,700 | 25.45 | 25.64 | 25.45 | 1,500 | 300 | 0.0 | |
| 18/09/2024 |
25.64
|
31,900 | 26.09 | 26.09 | 25.45 | 3,000 | 300 | 0.1 | |
| 17/09/2024 |
25.82
|
71,200 | 25.55 | 26.09 | 25.36 | 100 | 0 | 0.0 | |
| 16/09/2024 |
26.18
|
8,300 | 26.32 | 26.45 | 25.82 | 600 | 200 | 0.0 | |
| 13/09/2024 |
26.05
|
11,500 | 26.05 | 26.05 | 25.45 | 0 | 700 | -0.0 | |
| 12/09/2024 |
26.05
|
5,200 | 26.68 | 26.68 | 25.91 | 100 | 0 | 0.0 | |
| 11/09/2024 |
26.09
|
10,600 | 26.77 | 26.77 | 25.73 | 0 | 400 | -0.0 | |
| 10/09/2024 |
25.82
|
19,600 | 25.68 | 25.82 | 25.64 | 0 | 600 | -0.0 | |
| 09/09/2024 |
25.68
|
14,500 | 25.55 | 26.23 | 25.55 | 0 | 0 | 0 | |
| 06/09/2024 |
26.27
|
13,500 | 26.27 | 26.27 | 25.73 | 2,500 | 200 | 0.1 | |
| 05/09/2024 |
26.27
|
5,300 | 26.32 | 26.32 | 25.68 | 1,400 | 200 | 0.0 | |
| 04/09/2024 |
26.23
|
8,600 | 25.91 | 26.36 | 25.18 | 1,100 | 100 | 0.0 | |
| 30/08/2024 |
26.36
|
3,900 | 26.64 | 26.64 | 26.09 | 0 | 200 | -0.0 | |
| 29/08/2024 |
26.36
|
22,600 | 26.36 | 26.59 | 26.09 | 1,200 | 1,000 | 0.0 | |
| 28/08/2024 |
26.59
|
7,700 | 26.64 | 26.64 | 26.36 | 100 | 1,100 | -0.0 | |
| 27/08/2024 |
26.64
|
17,300 | 26.41 | 26.77 | 26.41 | 0 | 1,800 | -0.1 | |
| 26/08/2024 |
26.68
|
12,000 | 26.68 | 27.14 | 26.50 | 0 | 500 | -0.0 | |
| 23/08/2024 |
26.68
|
3,900 | 26.59 | 26.68 | 26.36 | 400 | 900 | -0.0 | |
| 22/08/2024 |
26.73
|
4,200 | 26.77 | 27.18 | 26.55 | 0 | 500 | -0.0 | |
| 21/08/2024 |
26.73
|
17,200 | 27 | 27 | 26.64 | 0 | 500 | -0.0 | |
| 20/08/2024 |
27
|
3,200 | 27.27 | 27.27 | 26.59 | 0 | 600 | -0.0 | |
| 19/08/2024 |
27
|
14,400 | 27.23 | 27.27 | 26.77 | 100 | 3,200 | -0.1 | |
| 16/08/2024 |
27
|
102,600 | 26.82 | 27.23 | 26.18 | 79,000 | 300 | 2.3 | |
| 15/08/2024 |
26.45
|
24,100 | 26.55 | 26.91 | 26 | 22,100 | 1,300 | 0.6 | |
| 14/08/2024 |
26.27
|
81,200 | 26.05 | 26.27 | 25.73 | 14,600 | 300 | 0.4 | |
| 13/08/2024 |
25.86
|
27,800 | 25.64 | 26.05 | 25.55 | 2,600 | 0 | 0.1 | |
| 12/08/2024 |
26.05
|
19,100 | 25.91 | 26.05 | 25.64 | 0 | 800 | -0.0 | |
| 09/08/2024 |
25.91
|
16,000 | 26.27 | 26.27 | 25.68 | 0 | 800 | -0.0 | |
| 08/08/2024 |
25.82
|
14,500 | 25.86 | 25.91 | 25.55 | 700 | 900 | -0.0 | |
| 07/08/2024 |
25.64
|
21,000 | 25.91 | 25.91 | 25.36 | 1,800 | 300 | 0.0 | |
| 06/08/2024 |
25.64
|
53,600 | 25.09 | 25.82 | 24.82 | 2,700 | 100 | 0.1 | |
| 05/08/2024 |
24.82
|
240,700 | 26.36 | 26.36 | 24.82 | 4,800 | 9,300 | -0.1 | |
| 02/08/2024 |
26.68
|
77,300 | 26.41 | 26.73 | 26 | 4,700 | 0 | 0.1 | |
| 01/08/2024 |
26.82
|
40,800 | 27.55 | 27.64 | 26.64 | 300 | 6,600 | -0.2 | |
| 31/07/2024 |
27.55
|
91,500 | 27.77 | 28.55 | 27.27 | 100 | 2,400 | -0.1 | |
| 30/07/2024 |
27.73
|
24,700 | 27.91 | 28.09 | 27.55 | 9,600 | 6,400 | 0.1 | |
| 29/07/2024 |
27.91
|
156,300 | 27 | 28.41 | 27 | 9,600 | 6,400 | 0.1 | |
| 26/07/2024 |
27.27
|
35,100 | 26.82 | 27.27 | 26.82 | 3,000 | 100 | 0.1 | |
| 25/07/2024 |
27.18
|
14,800 | 27.27 | 27.27 | 26.82 | 100 | 0 | 0.0 | |
| 24/07/2024 |
27.18
|
41,900 | 26.55 | 27.27 | 26.55 | 2,900 | 1,600 | 0.0 | |
| 23/07/2024 |
27.14
|
12,300 | 27.59 | 27.59 | 27.14 | 900 | 0 | 0.0 | |
| 22/07/2024 |
27.59
|
51,900 | 27.91 | 27.91 | 27.05 | 1,200 | 2,100 | -0.0 | |
| 19/07/2024 |
27.64
|
37,100 | 27.73 | 28.05 | 27.32 | 700 | 200 | 0.0 | |
| 18/07/2024 |
28.18
|
67,000 | 28.73 | 28.73 | 27.36 | 1,600 | 6,700 | -0.2 | |
| 17/07/2024 |
28.64
|
65,300 | 29.23 | 29.23 | 28.18 | 0 | 1,700 | -0.1 | |
| 16/07/2024 |
29.23
|
61,800 | 29.41 | 29.41 | 28.73 | 22,500 | 1,800 | 0.7 | |
| 15/07/2024 |
29.18
|
140,800 | 28.45 | 29.68 | 28.45 | 1,000 | 10,000 | -0.3 | |
| 12/07/2024 |
28.41
|
23,000 | 28.82 | 28.82 | 28.36 | 200 | 100 | 0.0 | |
| 11/07/2024 |
28.73
|
81,700 | 28.45 | 29.27 | 28.27 | 1,400 | 0 | 0.0 | |
| 10/07/2024 |
28.41
|
21,500 | 28.36 | 28.82 | 28.36 | 1,100 | 0 | 0.0 | |
| 09/07/2024 |
28.82
|
62,800 | 28.32 | 28.82 | 28.27 | 900 | 1,700 | -0.0 | |
| 08/07/2024 |
28.91
|
130,500 | 28.64 | 29.05 | 28.23 | 11,500 | 0 | 0.4 | |
| 05/07/2024 |
28.64
|
317,100 | 27 | 28.64 | 27 | 19,200 | 1,600 | 0.5 | |
| 04/07/2024 |
27
|
88,800 | 26.32 | 27.14 | 26.18 | 3,900 | 14,900 | -0.3 | |
| 03/07/2024 |
26.32
|
54,800 | 26.14 | 26.36 | 26.09 | 2,400 | 0 | 0.1 | |