| 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) |
-1.70 | -7.08% | 35,391,800 | -2,105,165 | -49.8 |
21.80
24
22.30
|
|
2 tháng
(2024-09-23) |
-2.74 | -10.95% | 76,183,800 | -5,168,765 | -136.7 |
21.80
25.61
22.30
|
|
3 tháng
(2024-08-22) |
-3.09 | -12.17% | 112,226,800 | -3,715,465 | -94.9 |
21.80
25.70
22.30
|
|
6 tháng
(2024-05-24) |
-2.40 | -9.70% | 402,134,700 | 14,417,495 | 450.7 |
21.80
27.65
22.30
|
|
12 tháng
(2023-11-27) |
0.13 | 0.57% | 973,147,800 | 15,376,552 | 482.2 |
21.61
27.65
22.30
|
|
24 tháng
(2022-12-01) |
8.20 | 58.13% | 1,586,613,100 | 24,118,599 | 726.5 |
14.10
27.65
22.30
|
|
36 tháng
(2021-12-06) |
-0.91 | -3.92% | 2,066,038,400 | 21,820,640 | 654.3 |
9.57
32.19
22.30
|
|
60 tháng
(2019-12-17) |
14.38 | 181.49% | 2,478,283,010 | -34,069,677 | -572.8 |
4.61
32.19
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
22.40
|
573,400 | 22.45 | 22.50 | 22.30 | 75,000 | 110,000 | -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 | |
| 13/08/2024 |
24.52
|
2,209,400 | 24.87 | 24.87 | 24.35 | 133,100 | 187,700 | -1.5 | |
| 12/08/2024 |
24.87
|
2,228,600 | 24.43 | 24.87 | 24.30 | 220,900 | 2,000 | 6.2 | |
| 09/08/2024 |
24.30
|
2,045,600 | 24.13 | 24.52 | 24.09 | 41,100 | 5,000 | 1.0 | |
| 08/08/2024 |
23.83
|
2,299,300 | 23.96 | 24.35 | 23.70 | 48,500 | 23,400 | 0.7 | |
| 07/08/2024 |
23.87
|
1,398,800 | 24 | 24.13 | 23.57 | 200 | 134,100 | -3.7 | |
| 06/08/2024 |
23.91
|
3,329,800 | 23.30 | 24.09 | 23.04 | 305,700 | 110,500 | 5.3 | |
| 05/08/2024 |
23.09
|
7,719,800 | 23.65 | 24.35 | 23.09 | 317,100 | 364,100 | -1.1 | |
| 02/08/2024 |
24.78
|
3,075,000 | 24.09 | 24.78 | 23.65 | 285,500 | 227,900 | 1.8 | |
| 01/08/2024 |
24.26
|
4,952,200 | 25.22 | 25.30 | 24.13 | 534,100 | 88,900 | 12.6 | |
| 31/07/2024 |
25.13
|
3,819,300 | 25.39 | 25.70 | 25.09 | 1,024,200 | 137,200 | 25.9 | |
| 30/07/2024 |
25.22
|
2,284,700 | 25.17 | 25.43 | 24.87 | 10,200 | 349,800 | -9.8 | |
| 29/07/2024 |
25.04
|
1,318,100 | 25.30 | 25.48 | 25 | 10,200 | 349,800 | -9.8 | |
| 26/07/2024 |
25.17
|
1,809,500 | 24.91 | 25.17 | 24.83 | 380,700 | 125,300 | 7.4 | |
| 25/07/2024 |
24.70
|
1,048,100 | 24.61 | 24.96 | 24.43 | 15,300 | 104,900 | -2.5 | |
| 24/07/2024 |
24.78
|
4,156,900 | 24.35 | 25.04 | 23.96 | 517,500 | 426,600 | 2.4 | |
| 23/07/2024 |
24.52
|
3,809,500 | 25.04 | 25.35 | 24.52 | 844,900 | 418,700 | 12.4 | |
| 22/07/2024 |
25.04
|
6,604,700 | 26.09 | 26.17 | 24.83 | 393,700 | 992,200 | -17.5 | |
| 19/07/2024 |
26.35
|
3,103,900 | 26.52 | 26.78 | 26.13 | 640,500 | 140,100 | 15.2 | |
| 18/07/2024 |
26.87
|
4,694,900 | 26.39 | 26.91 | 25.91 | 821,700 | 781,300 | 1.1 | |
| 17/07/2024 |
26.26
|
8,213,500 | 27.35 | 27.65 | 25.35 | 1,096,100 | 598,900 | 15.4 | |
| 16/07/2024 |
27.22
|
3,171,300 | 27.70 | 27.74 | 27.17 | 631,500 | 382,200 | 7.9 | |
| 15/07/2024 |
27.65
|
4,981,600 | 27.17 | 27.74 | 27.04 | 1,659,200 | 116,200 | 48.9 | |
| 12/07/2024 |
26.78
|
6,299,900 | 27.48 | 27.78 | 26.61 | 239,300 | 377,100 | -4.5 | |
| 11/07/2024 |
27.48
|
5,899,000 | 27.65 | 27.70 | 27 | 1,964,000 | 4,000 | 61.6 | |
| 10/07/2024 |
27.39
|
5,823,800 | 27.48 | 27.74 | 27.17 | 1,181,300 | 292,700 | 28.0 | |
| 09/07/2024 |
27.48
|
13,770,600 | 25.91 | 27.48 | 25.78 | 1,975,300 | 340,700 | 50.8 | |
| 08/07/2024 |
25.70
|
4,631,900 | 25.61 | 26.22 | 25.39 | 52,800 | 238,100 | -5.5 | |
| 05/07/2024 |
25.43
|
3,277,800 | 25.87 | 25.87 | 25.30 | 22,700 | 1,000 | 0.6 | |
| 04/07/2024 |
25.70
|
4,597,900 | 26 | 26.26 | 25.61 | 802,700 | 248,900 | 16.5 | |
| 03/07/2024 |
25.91
|
6,321,600 | 25.83 | 26.30 | 25.52 | 639,200 | 41,700 | 17.9 | |