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) |
-1.60 | -5.33% | 1,460,300 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.30 | -4.38% | 3,266,000 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-20) |
-0.20 | -0.70% | 6,221,200 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-22) |
2.07 | 7.85% | 12,104,863 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.82 | 11.01% | 19,112,266 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-29) |
-13.20 | -31.73% | 45,941,317 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-04) |
-20.39 | -41.79% | 65,350,740 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-15) |
19.25 | 210.35% | 91,325,173 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
28.30
|
25,100 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 | |
18/09/2024 |
28.30
|
12,500 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 | |
17/09/2024 |
28.40
|
45,800 | 28 | 28.40 | 28 | 0 | 0 | 0 | |
16/09/2024 |
28.10
|
99,600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
13/09/2024 |
28.20
|
50,100 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
12/09/2024 |
28.10
|
26,600 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 | |
11/09/2024 |
28
|
53,100 | 28.30 | 28.30 | 28 | 0 | 0 | 0 | |
10/09/2024 |
28.30
|
86,100 | 28.30 | 28.40 | 28.10 | 0 | 0 | 0 | |
09/09/2024 |
28.20
|
64,000 | 28.20 | 28.30 | 28 | 0 | 0 | 0 | |
06/09/2024 |
28.20
|
14,000 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
05/09/2024 |
28.40
|
73,300 | 28 | 28.60 | 28 | 0 | 0 | 0 | |
04/09/2024 |
28.10
|
56,000 | 28.10 | 28.30 | 27.70 | 0 | 0 | 0 | |
30/08/2024 |
28.10
|
69,600 | 28.30 | 28.70 | 28 | 0 | 0 | 0 | |
29/08/2024 |
28.30
|
52,900 | 28.60 | 28.90 | 28.20 | 0 | 0 | 0 | |
28/08/2024 |
28.60
|
92,600 | 28.10 | 28.90 | 28 | 0 | 0 | 0 | |
27/08/2024 |
28.60
|
113,800 | 29 | 29.40 | 28.50 | 0 | 0 | 0 | |
26/08/2024 |
29.20
|
51,800 | 30.10 | 30.30 | 29.20 | 0 | 0 | 0 | |
23/08/2024 |
30.10
|
68,000 | 31 | 31 | 30 | 0 | 0 | 0 | |
22/08/2024 |
30.50
|
138,600 | 29.30 | 30.80 | 28.90 | 0 | 0 | 0 | |
21/08/2024 |
29.30
|
75,900 | 29.70 | 29.70 | 29.30 | 0 | 0 | 0 | |
20/08/2024 |
29.70
|
161,100 | 30.80 | 30.80 | 29.10 | 0 | 0 | 0 | |
19/08/2024 |
30
|
67,400 | 30.60 | 30.70 | 29.60 | 0 | 0 | 0 | |
16/08/2024 |
30
|
145,700 | 28.90 | 30.40 | 28.50 | 0 | 0 | 0 | |
15/08/2024 |
28.50
|
16,800 | 29.30 | 29.30 | 28 | 0 | 0 | 0 | |
14/08/2024 |
28.50
|
38,800 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 | |
13/08/2024 |
29.10
|
138,100 | 28.30 | 29.50 | 28.30 | 0 | 0 | 0 | |
12/08/2024 |
28.10
|
32,900 | 28.40 | 28.40 | 27.70 | 0 | 0 | 0 | |
09/08/2024 |
28.20
|
86,200 | 28.20 | 28.20 | 27.30 | 0 | 0 | 0 | |
08/08/2024 |
27.70
|
77,400 | 27.90 | 28.10 | 27.50 | 0 | 0 | 0 | |
07/08/2024 |
28
|
29,100 | 28.40 | 28.80 | 27.90 | 0 | 0 | 0 | |
06/08/2024 |
28
|
63,200 | 27.70 | 28.40 | 27.50 | 0 | 0 | 0 | |
05/08/2024 |
27.70
|
160,000 | 28.50 | 28.50 | 27.40 | 0 | 0 | 0 | |
02/08/2024 |
28.50
|
60,800 | 28.30 | 28.80 | 27.50 | 0 | 0 | 0 | |
01/08/2024 |
28.30
|
111,900 | 29.90 | 30 | 28 | 0 | 0 | 0 | |
31/07/2024 |
29.90
|
88,900 | 31.30 | 31.30 | 29.90 | 0 | 0 | 0 | |
30/07/2024 |
31.80
|
78,500 | 31.40 | 32.20 | 30.40 | 0 | 0 | 0 | |
29/07/2024 |
31.20
|
90,600 | 29.70 | 31.40 | 29.70 | 0 | 0 | 0 | |
26/07/2024 |
29.70
|
30,700 | 29.40 | 29.70 | 29.20 | 0 | 0 | 0 | |
25/07/2024 |
29.40
|
48,400 | 29.50 | 29.60 | 28.80 | 0 | 0 | 0 | |
24/07/2024 |
29.70
|
83,500 | 28.60 | 29.70 | 28 | 0 | 0 | 0 | |
23/07/2024 |
28.60
|
205,600 | 29.70 | 30 | 28.50 | 0 | 0 | 0 | |
22/07/2024 |
29.70
|
218,600 | 30.80 | 30.90 | 28.70 | 0 | 0 | 0 | |
19/07/2024 |
30.90
|
163,800 | 33.20 | 33.30 | 30.90 | 0 | 0 | 0 | |
18/07/2024 |
33.10
|
65,500 | 32.80 | 33.30 | 31.70 | 0 | 0 | 0 | |
17/07/2024 |
32.20
|
254,700 | 33.20 | 34.80 | 30.60 | 0 | 0 | 0 | |
16/07/2024 |
33.20
|
187,400 | 34.90 | 34.90 | 33.10 | 0 | 0 | 0 | |
15/07/2024 |
35
|
84,400 | 35.50 | 35.70 | 34.20 | 0 | 0 | 0 | |
12/07/2024 |
35.50
|
625,400 | 32.50 | 35.50 | 32.50 | 0 | 0 | 0 | |
11/07/2024 |
32.30
|
170,200 | 32 | 32.90 | 31.60 | 0 | 0 | 0 | |
10/07/2024 |
31.90
|
173,600 | 31.40 | 32.40 | 30.80 | 0 | 0 | 0 | |
09/07/2024 |
30.70
|
197,900 | 32.10 | 32.50 | 30.70 | 0 | 0 | 0 | |
08/07/2024 |
32.10
|
134,900 | 31.90 | 34 | 31.90 | 0 | 0 | 0 | |
05/07/2024 |
31.50
|
278,400 | 28.90 | 31.50 | 28.90 | 0 | 0 | 0 | |
04/07/2024 |
28.70
|
58,000 | 28.60 | 28.80 | 28.20 | 0 | 0 | 0 | |
03/07/2024 |
28.40
|
39,600 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
02/07/2024 |
28.30
|
46,700 | 28.20 | 28.50 | 28 | 0 | 0 | 0 | |
01/07/2024 |
28.10
|
25,700 | 28.90 | 28.90 | 27.70 | 0 | 0 | 0 | |
28/06/2024 |
27.70
|
57,400 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 | |
27/06/2024 |
28.20
|
24,300 | 28.10 | 28.40 | 28 | 0 | 0 | 0 | |
26/06/2024 |
28
|
57,200 | 29 | 29 | 27.90 | 0 | 0 | 0 | |
25/06/2024 |
28.10
|
31,200 | 28.10 | 28.50 | 28 | 0 | 0 | 0 | |
24/06/2024 |
28
|
107,700 | 28.70 | 29.20 | 28 | 0 | 0 | 0 | |
21/06/2024 |
28.50
|
92,800 | 28.70 | 28.70 | 28 | 0 | 0 | 0 | |
20/06/2024 |
28.60
|
78,400 | 28.90 | 28.90 | 27.90 | 0 | 0 | 0 | |
19/06/2024 |
28.80
|
92,000 | 29.10 | 29.10 | 28.50 | 0 | 0 | 0 | |
18/06/2024 |
28.80
|
66,900 | 29.40 | 29.50 | 28.80 | 0 | 0 | 0 | |
17/06/2024 |
29
|
64,300 | 28.80 | 29.40 | 28 | 0 | 0 | 0 | |
14/06/2024 |
28.80
|
94,500 | 30.60 | 30.60 | 28.80 | 0 | 0 | 0 | |
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
13/06/2024 |
30.50
|
100,400 | 31.90 | 32.50 | 30.50 | 0 | 0 | 0 | |
12/06/2024 |
29.92
|
135,500 | 30.58 | 30.58 | 29.75 | 0 | 0 | 0 | |
11/06/2024 |
30.58
|
91,100 | 29.67 | 31.25 | 29.58 | 0 | 0 | 0 | |
10/06/2024 |
29.83
|
76,900 | 28.83 | 30.67 | 28.83 | 0 | 0 | 0 | |
07/06/2024 |
30.17
|
108,100 | 30.67 | 31.25 | 29.67 | 0 | 0 | 0 | |
06/06/2024 |
30.42
|
194,100 | 30.42 | 31.58 | 29.83 | 0 | 0 | 0 | |
05/06/2024 |
30.42
|
161,200 | 29 | 30.67 | 29 | 0 | 0 | 0 | |
04/06/2024 |
29
|
62,700 | 29.42 | 29.83 | 29 | 0 | 0 | 0 | |
03/06/2024 |
29.33
|
85,200 | 31 | 31.58 | 29.33 | 0 | 0 | 0 | |
31/05/2024 |
29.42
|
99,400 | 28.58 | 30.92 | 28.33 | 0 | 0 | 0 | |
30/05/2024 |
28.25
|
214,000 | 29.25 | 29.25 | 27.42 | 0 | 0 | 0 | |
29/05/2024 |
29.17
|
268,900 | 30.50 | 30.83 | 29.08 | 0 | 0 | 0 | |
28/05/2024 |
30.50
|
129,700 | 28.33 | 31.67 | 28.33 | 0 | 0 | 0 | |
27/05/2024 |
31.42
|
157,200 | 30.42 | 32.33 | 30.42 | 0 | 0 | 0 | |
24/05/2024 |
30.17
|
535,300 | 30.42 | 32.67 | 29.25 | 0 | 0 | 0 | |
23/05/2024 |
29.75
|
326,900 | 27.50 | 29.75 | 27.50 | 0 | 0 | 0 | |
22/05/2024 |
27.08
|
432,300 | 24.92 | 27.08 | 24.83 | 0 | 0 | 0 | |
21/05/2024 |
24.67
|
73,700 | 24.50 | 25 | 24.33 | 0 | 0 | 0 | |
20/05/2024 |
24.50
|
82,000 | 24.83 | 25 | 24.50 | 0 | 0 | 0 | |
17/05/2024 |
24.75
|
54,300 | 24.42 | 24.75 | 24.42 | 0 | 0 | 0 | |
16/05/2024 |
24.58
|
39,700 | 24.25 | 24.75 | 24.17 | 0 | 0 | 0 | |
15/05/2024 |
24.17
|
41,300 | 24.75 | 24.83 | 24.17 | 0 | 0 | 0 | |
14/05/2024 |
24.50
|
36,700 | 24.50 | 24.58 | 24.17 | 0 | 0 | 0 | |
13/05/2024 |
24.50
|
74,500 | 24 | 25 | 24 | 0 | 0 | 0 | |
10/05/2024 |
23.67
|
47,600 | 24 | 24 | 23.58 | 0 | 0 | 0 | |
09/05/2024 |
23.83
|
16,800 | 23.75 | 24 | 23.58 | 0 | 0 | 0 | |
08/05/2024 |
23.75
|
48,900 | 23.92 | 23.92 | 23.58 | 0 | 0 | 0 | |
07/05/2024 |
23.92
|
29,500 | 24.08 | 24.17 | 23.67 | 0 | 0 | 0 | |
06/05/2024 |
23.83
|
58,300 | 23.75 | 23.83 | 23.58 | 0 | 0 | 0 | |
03/05/2024 |
23.25
|
53,200 | 23.58 | 23.58 | 23.25 | 0 | 0 | 0 | |
02/05/2024 |
23.33
|
13,000 | 23.58 | 23.58 | 23.33 | 0 | 0 | 0 | |
26/04/2024 |
23.67
|
31,700 | 23.67 | 23.83 | 23.58 | 0 | 0 | 0 |