| 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) |
0.50 | 1.77% | 8,204,300 | 155,298 | 4.5 |
28.20
29.80
28.70
|
|
2 tháng
(2024-07-18) |
0.80 | 2.87% | 16,820,300 | 155,298 | 4.5 |
27.20
29.80
28.70
|
|
3 tháng
(2024-06-18) |
3.07 | 12% | 27,058,000 | 155,298 | 4.5 |
25.45
29.80
28.70
|
|
6 tháng
(2024-03-20) |
2.72 | 10.46% | 63,493,100 | 154,698 | 4.5 |
25.09
29.80
28.70
|
|
12 tháng
(2023-09-22) |
6.02 | 26.55% | 130,312,100 | 154,698 | 4.5 |
21.07
29.80
28.70
|
|
24 tháng
(2022-09-27) |
-4.83 | -14.42% | 224,271,503 | 154,652 | 4.5 |
20.12
33.53
28.70
|
|
36 tháng
(2021-10-04) |
12.35 | 75.49% | 288,569,119 | 153,250 | 4.4 |
16.23
39.99
28.70
|
|
60 tháng
(2019-10-14) |
19.76 | 221% | 377,589,658 | 115,620 | 4.1 |
8.57
39.99
28.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
28.70
|
536,500 | 28.90 | 28.90 | 28.30 | 15,900 | 7,200 | 0.2 | |
| 13/09/2024 |
28.90
|
598,700 | 28.80 | 28.90 | 28.50 | 88,200 | 2,400 | 2.5 | |
| 12/09/2024 |
28.90
|
460,400 | 28.70 | 29 | 28.40 | 23,400 | 400 | 0.7 | |
| 11/09/2024 |
28.70
|
631,400 | 28.90 | 29.10 | 28.10 | 12,400 | 41,800 | -0.8 | |
| 10/09/2024 |
28.90
|
435,900 | 29 | 29.10 | 28.60 | 7,600 | 33,400 | -0.7 | |
| 09/09/2024 |
29
|
445,800 | 29.10 | 29.20 | 28.60 | 7,600 | 7,900 | -0.0 | |
| 06/09/2024 |
29.20
|
379,700 | 29.20 | 29.30 | 28.70 | 10,600 | 1,000 | 0.3 | |
| 05/09/2024 |
29.20
|
451,400 | 29.30 | 29.50 | 28.70 | 14,800 | 2,402 | 0.4 | |
| 04/09/2024 |
29.30
|
414,100 | 29.60 | 29.60 | 28.80 | 26,800 | 5,200 | 0.6 | |
| 30/08/2024 |
29.60
|
404,700 | 29.80 | 30 | 29.30 | 0 | 4,200 | -0.1 | |
| 29/08/2024 |
29.80
|
385,200 | 29.80 | 30.40 | 29.50 | 6,200 | 0 | 0.2 | |
| 28/08/2024 |
29.80
|
404,800 | 29.70 | 30 | 29.40 | 20,600 | 0 | 0.6 | |
| 27/08/2024 |
29.70
|
404,300 | 29.50 | 29.80 | 29 | 27,100 | 0 | 0.8 | |
| 26/08/2024 |
29.50
|
354,900 | 29.20 | 29.90 | 29 | 0 | 0 | 0 | |
| 23/08/2024 |
29.20
|
337,900 | 29.20 | 29.60 | 29 | 0 | 0 | 0 | |
| 22/08/2024 |
29.20
|
342,100 | 29.20 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 21/08/2024 |
29.20
|
399,000 | 28.40 | 29.40 | 28.10 | 0 | 0 | 0 | |
| 20/08/2024 |
28.40
|
444,300 | 28.20 | 28.40 | 27.90 | 0 | 0 | 0 | |
| 19/08/2024 |
28.20
|
373,200 | 28 | 28.20 | 27.70 | 0 | 0 | 0 | |
| 16/08/2024 |
28
|
346,500 | 27.60 | 28.10 | 27.40 | 0 | 0 | 0 | |
| 15/08/2024 |
27.60
|
299,800 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 14/08/2024 |
27.70
|
324,600 | 27.80 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 13/08/2024 |
27.80
|
400,400 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 | |
| 12/08/2024 |
28.20
|
328,900 | 28.10 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 09/08/2024 |
28.10
|
515,500 | 27.80 | 28.40 | 27.60 | 0 | 0 | 0 | |
| 08/08/2024 |
27.80
|
276,800 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 | |
| 07/08/2024 |
27.80
|
319,800 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 06/08/2024 |
27.70
|
373,500 | 27.60 | 27.80 | 27.20 | 0 | 0 | 0 | |
| 05/08/2024 |
27.60
|
369,200 | 27.90 | 27.90 | 27.20 | 0 | 0 | 0 | |
| 02/08/2024 |
27.90
|
252,600 | 27.70 | 27.90 | 27.20 | 0 | 0 | 0 | |
| 01/08/2024 |
27.70
|
391,500 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 | |
| 31/07/2024 |
27.90
|
414,500 | 27.60 | 28.40 | 27.30 | 0 | 0 | 0 | |
| 30/07/2024 |
27.60
|
447,100 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 29/07/2024 |
27.80
|
380,100 | 27.80 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 26/07/2024 |
27.80
|
386,900 | 27.10 | 27.80 | 27 | 0 | 0 | 0 | |
| 25/07/2024 |
27.20
|
375,600 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 | |
| 24/07/2024 |
27.70
|
427,900 | 27.60 | 27.90 | 26.90 | 0 | 0 | 0 | |
| 23/07/2024 |
27.60
|
452,000 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
| 22/07/2024 |
27.90
|
587,600 | 27.80 | 27.90 | 26.60 | 0 | 0 | 0 | |
| 19/07/2024 |
27.80
|
477,800 | 27.90 | 28.20 | 27.40 | 0 | 0 | 0 | |
| 18/07/2024 |
27.90
|
467,400 | 27.70 | 28.40 | 27.20 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/07/2024 |
27.70
|
505,200 | 27 | 28.20 | 26.50 | 0 | 0 | 0 | |
| 16/07/2024 |
26.43
|
431,800 | 26.34 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 15/07/2024 |
26.34
|
452,200 | 26.34 | 26.70 | 26.07 | 0 | 0 | 0 | |
| 12/07/2024 |
26.34
|
384,500 | 26.34 | 26.43 | 26.07 | 0 | 0 | 0 | |
| 11/07/2024 |
26.34
|
308,800 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 10/07/2024 |
26.43
|
390,800 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 09/07/2024 |
26.52
|
383,100 | 26.52 | 26.70 | 25.98 | 0 | 0 | 0 | |
| 08/07/2024 |
26.43
|
306,300 | 25.89 | 26.70 | 25.89 | 0 | 0 | 0 | |
| 05/07/2024 |
26.61
|
501,600 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 04/07/2024 |
26.61
|
536,600 | 26.79 | 26.96 | 26.16 | 0 | 0 | 0 | |
| 03/07/2024 |
26.79
|
498,900 | 26.61 | 27.14 | 26.25 | 0 | 0 | 0 | |
| 02/07/2024 |
26.61
|
504,900 | 26.07 | 26.88 | 25.80 | 0 | 0 | 0 | |
| 01/07/2024 |
26.07
|
451,900 | 25.80 | 26.16 | 25.63 | 0 | 0 | 0 | |
| 28/06/2024 |
25.80
|
536,600 | 25.54 | 26.25 | 25.54 | 0 | 0 | 0 | |
| 27/06/2024 |
25.54
|
456,200 | 25.63 | 26.07 | 25.45 | 0 | 0 | 0 | |
| 26/06/2024 |
25.63
|
509,900 | 25.45 | 26.52 | 25.27 | 0 | 0 | 0 | |
| 25/06/2024 |
25.45
|
511,700 | 25.45 | 25.71 | 25.18 | 0 | 0 | 0 | |
| 24/06/2024 |
25.45
|
495,000 | 25.71 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 21/06/2024 |
25.71
|
498,900 | 25.63 | 25.80 | 25.18 | 0 | 0 | 0 | |
| 20/06/2024 |
25.63
|
563,300 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 19/06/2024 |
25.63
|
504,300 | 25.63 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 18/06/2024 |
25.63
|
505,200 | 25.54 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 17/06/2024 |
25.54
|
548,100 | 25.54 | 25.98 | 25.18 | 0 | 0 | 0 | |
| 14/06/2024 |
25.54
|
517,500 | 25.80 | 26.25 | 25.27 | 0 | 0 | 0 | |
| 13/06/2024 |
25.80
|
542,900 | 25.45 | 26.25 | 25.27 | 0 | 0 | 0 | |
| 12/06/2024 |
25.45
|
583,800 | 25.36 | 25.63 | 25.18 | 0 | 0 | 0 | |
| 11/06/2024 |
25.36
|
472,700 | 25.18 | 25.54 | 24.91 | 0 | 0 | 0 | |
| 10/06/2024 |
25.18
|
497,400 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 | |
| 07/06/2024 |
25.45
|
541,700 | 25.45 | 25.80 | 25.18 | 0 | 0 | 0 | |
| 06/06/2024 |
25.45
|
473,800 | 25.71 | 26.07 | 25.36 | 0 | 0 | 0 | |
| 05/06/2024 |
25.71
|
466,600 | 25.27 | 25.89 | 25.09 | 0 | 0 | 0 | |
| 04/06/2024 |
25.54
|
534,500 | 25.71 | 26.16 | 25.09 | 0 | 0 | 0 | |
| 03/06/2024 |
25.71
|
490,700 | 25.71 | 26.25 | 25.36 | 0 | 0 | 0 | |
| 31/05/2024 |
25.71
|
421,900 | 25.98 | 26.34 | 25.45 | 0 | 0 | 0 | |
| 30/05/2024 |
25.98
|
528,900 | 25.98 | 26.16 | 25.27 | 0 | 0 | 0 | |
| 29/05/2024 |
25.98
|
519,600 | 26.34 | 26.61 | 25.54 | 0 | 0 | 0 | |
| 28/05/2024 |
26.34
|
575,900 | 25.89 | 26.70 | 25.45 | 0 | 0 | 0 | |
| 27/05/2024 |
25.89
|
537,900 | 25.89 | 26.16 | 25.36 | 0 | 0 | 0 | |
| 24/05/2024 |
25.89
|
538,800 | 26.52 | 26.52 | 25.18 | 0 | 0 | 0 | |
| 23/05/2024 |
26.52
|
563,400 | 26.07 | 26.52 | 25.36 | 0 | 0 | 0 | |
| 22/05/2024 |
26.07
|
518,600 | 26.61 | 26.79 | 25.80 | 0 | 0 | 0 | |
| 21/05/2024 |
26.61
|
583,400 | 27.23 | 27.32 | 26.61 | 0 | 0 | 0 | |
| 20/05/2024 |
27.23
|
431,600 | 27.14 | 27.41 | 26.96 | 0 | 0 | 0 | |
| 17/05/2024 |
27.14
|
492,700 | 27.32 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 16/05/2024 |
27.32
|
444,600 | 27.23 | 27.50 | 26.43 | 0 | 0 | 0 | |
| 15/05/2024 |
27.23
|
627,100 | 26.43 | 27.59 | 26.16 | 0 | 0 | 0 | |
| 14/05/2024 |
26.43
|
614,500 | 25.98 | 26.61 | 25.71 | 0 | 0 | 0 | |
| 13/05/2024 |
25.98
|
537,800 | 26.25 | 26.43 | 25.54 | 0 | 600 | -0.0 | |
| 10/05/2024 |
26.25
|
506,600 | 26.88 | 26.96 | 25.89 | 0 | 0 | 0 | |
| 09/05/2024 |
26.88
|
630,800 | 27.32 | 27.32 | 26.88 | 0 | 0 | 0 | |
| 08/05/2024 |
27.32
|
679,000 | 27.50 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 07/05/2024 |
27.50
|
638,900 | 27.50 | 27.86 | 27.05 | 0 | 0 | 0 | |
| 06/05/2024 |
27.50
|
666,600 | 26.79 | 28.13 | 26.25 | 0 | 0 | 0 | |
| 03/05/2024 |
26.79
|
668,000 | 27.05 | 27.32 | 26.70 | 0 | 0 | 0 | |
| 02/05/2024 |
27.05
|
720,800 | 27.23 | 27.50 | 26.88 | 0 | 0 | 0 | |
| 26/04/2024 |
27.23
|
751,000 | 27.14 | 27.50 | 26.61 | 0 | 0 | 0 | |
| 25/04/2024 |
27.14
|
696,900 | 27.14 | 27.59 | 26.52 | 0 | 0 | 0 | |
| 24/04/2024 |
27.14
|
769,000 | 25.45 | 27.59 | 25.18 | 0 | 0 | 0 | |
| 23/04/2024 |
25.45
|
699,900 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |