| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-1.15 | -4.26% | 287,136,600 | -15,962,595 | -424.1 |
25.55
27.35
25.85
|
|
2 tháng
(2024-11-15) |
-0.05 | -0.19% | 685,257,800 | -36,292,377 | -942.4 |
25.45
27.90
25.85
|
|
3 tháng
(2024-10-16) |
-1.25 | -4.61% | 1,071,947,000 | -49,601,669 | -1,292.5 |
25.45
27.90
25.85
|
|
6 tháng
(2024-07-18) |
-2.55 | -8.98% | 2,382,706,100 | -177,148,003 | -4,549.1 |
24.85
28.40
25.85
|
|
12 tháng
(2024-01-22) |
0.12 | 0.48% | 5,229,746,500 | -193,223,020 | -5,040.5 |
24.85
29.60
25.85
|
|
24 tháng
(2023-01-27) |
6.30 | 32.26% | 11,049,855,400 | -79,298,984 | -2,781.7 |
17.95
29.60
25.85
|
|
36 tháng
(2022-02-07) |
-3.77 | -12.73% | 17,467,929,300 | -92,669,441 | -5,634.2 |
11
35.16
25.85
|
|
60 tháng
(2020-02-10) |
15.77 | 156.53% | 27,273,060,540 | -634,561,542 | -29,078.1 |
6.70
39.91
25.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2024 |
26.05
|
22,408,300 | 25.75 | 26.05 | 25.40 | 1,051,800 | 6,437,100 | -137.8 | |
| 22/08/2024 |
25.75
|
24,029,400 | 26.20 | 26.25 | 25.70 | 227,100 | 9,735,400 | -245.6 | |
| 21/08/2024 |
26.15
|
24,811,600 | 25.85 | 26.25 | 25.80 | 3,139,300 | 9,200,700 | -157.2 | |
| 20/08/2024 |
25.80
|
20,447,900 | 26 | 26.20 | 25.80 | 2,155,600 | 3,199,400 | -27.1 | |
| 19/08/2024 |
25.85
|
24,427,500 | 25.80 | 26.35 | 25.70 | 3,060,800 | 5,838,100 | -72.2 | |
| 16/08/2024 |
25.60
|
36,326,600 | 25.20 | 25.70 | 25 | 2,619,700 | 9,717,900 | -180.4 | |
| 15/08/2024 |
25.20
|
16,229,400 | 25.45 | 25.45 | 25.20 | 2,326,100 | 3,917,700 | -40.2 | |
| 14/08/2024 |
25.45
|
13,691,400 | 25.50 | 25.70 | 25.30 | 232,500 | 3,921,900 | -93.9 | |
| 13/08/2024 |
25.40
|
26,244,600 | 25.90 | 25.95 | 25.20 | 1,040,700 | 10,199,700 | -233.6 | |
| 12/08/2024 |
25.85
|
12,576,000 | 26.05 | 26.10 | 25.70 | 209,600 | 2,395,300 | -56.5 | |
| 09/08/2024 |
26.05
|
12,123,200 | 25.90 | 26.10 | 25.70 | 1,233,040 | 1,739,942 | -13.1 | |
| 08/08/2024 |
25.60
|
21,915,800 | 25.95 | 26.10 | 25.55 | 72,000 | 5,368,500 | -137.0 | |
| 07/08/2024 |
26.05
|
15,411,700 | 26.45 | 26.45 | 25.95 | 2,408,600 | 6,665,900 | -110.9 | |
| 06/08/2024 |
26.30
|
19,759,200 | 26.05 | 26.45 | 25.85 | 1,537,600 | 3,485,200 | -50.9 | |
| 05/08/2024 |
25.95
|
45,610,000 | 26.80 | 26.85 | 25.80 | 2,956,800 | 11,769,400 | -231.9 | |
| 02/08/2024 |
27.25
|
17,545,800 | 26.65 | 27.30 | 26.50 | 4,800,200 | 2,634,400 | 58.4 | |
| 01/08/2024 |
26.70
|
30,480,400 | 27.50 | 27.65 | 26.60 | 2,250,700 | 1,975,500 | 8.1 | |
| 31/07/2024 |
27.20
|
24,285,900 | 27.90 | 27.90 | 27.10 | 2,409,700 | 3,074,700 | -18.5 | |
| 30/07/2024 |
27.90
|
15,542,800 | 28 | 28.20 | 27.90 | 1,494,300 | 1,061,000 | 12.1 | |
| 29/07/2024 |
27.90
|
15,443,700 | 27.65 | 28.10 | 27.60 | 1,494,300 | 1,061,000 | 12.1 | |
| 26/07/2024 |
27.45
|
8,806,900 | 27.35 | 27.65 | 27.35 | 1,267,500 | 3,259,900 | -54.7 | |
| 25/07/2024 |
27.35
|
13,319,700 | 27.60 | 27.65 | 27.30 | 675,700 | 2,108,000 | -39.2 | |
| 24/07/2024 |
27.70
|
19,233,100 | 27.75 | 27.95 | 27.10 | 3,328,900 | 972,100 | 65.3 | |
| 23/07/2024 |
27.80
|
15,056,900 | 28.05 | 28.20 | 27.80 | 1,288,500 | 1,899,632 | -17.1 | |
| 22/07/2024 |
28.05
|
18,399,400 | 28.10 | 28.20 | 27.75 | 2,085,000 | 1,336,100 | 21.0 | |
| 19/07/2024 |
28.20
|
11,865,200 | 28.40 | 28.40 | 28.20 | 3,678,400 | 1,986,800 | 47.8 | |
| 18/07/2024 |
28.40
|
20,477,300 | 28.20 | 28.45 | 28.05 | 4,350,600 | 2,455,000 | 53.6 | |
| 17/07/2024 |
28.20
|
25,546,900 | 28.55 | 28.60 | 27.60 | 4,201,200 | 4,020,200 | 4.9 | |
| 16/07/2024 |
28.45
|
12,327,400 | 28.50 | 28.65 | 28.40 | 3,147,700 | 2,168,800 | 27.9 | |
| 15/07/2024 |
28.45
|
16,287,600 | 28.55 | 28.75 | 28.20 | 831,700 | 3,154,300 | -66.0 | |
| 12/07/2024 |
28.50
|
18,050,400 | 28.90 | 28.95 | 28.45 | 2,218,000 | 2,748,500 | -15.2 | |
| 11/07/2024 |
28.85
|
14,512,000 | 29.15 | 29.25 | 28.85 | 825,900 | 1,019,300 | -5.6 | |
| 10/07/2024 |
28.95
|
30,969,800 | 29.10 | 29.50 | 28.95 | 2,966,600 | 1,711,300 | 36.2 | |
| 09/07/2024 |
29
|
22,548,200 | 28.80 | 29.20 | 28.75 | 2,726,800 | 2,733,400 | -0.0 | |
| 08/07/2024 |
28.80
|
18,430,100 | 28.70 | 29.05 | 28.65 | 909,900 | 4,181,000 | -94.2 | |
| 05/07/2024 |
28.65
|
12,362,300 | 28.70 | 28.95 | 28.60 | 954,200 | 1,172,700 | -6.3 | |
| 04/07/2024 |
28.70
|
9,353,000 | 28.85 | 29.05 | 28.60 | 342,900 | 2,095,500 | -50.5 | |
| 03/07/2024 |
28.75
|
17,252,800 | 29 | 29.10 | 28.70 | 2,002,800 | 1,877,700 | 3.7 | |
| 02/07/2024 |
28.70
|
21,258,400 | 28.35 | 28.85 | 28.25 | 4,439,200 | 3,268,200 | 33.9 | |
| 01/07/2024 |
28.35
|
13,557,400 | 28.30 | 28.50 | 28.05 | 669,300 | 2,481,800 | -51.3 | |
| 28/06/2024 |
28.30
|
22,182,300 | 28.75 | 28.90 | 28.30 | 4,331,300 | 6,424,300 | -59.7 | |
| 27/06/2024 |
28.85
|
10,080,500 | 29 | 29.05 | 28.70 | 1,910,800 | 978,600 | 26.9 | |
| 26/06/2024 |
28.90
|
19,746,800 | 28.75 | 29.20 | 28.60 | 2,317,600 | 2,333,400 | -0.4 | |
| 25/06/2024 |
28.70
|
16,655,000 | 28.60 | 29.05 | 28.50 | 1,733,500 | 3,270,500 | -43.9 | |
| 24/06/2024 |
28.70
|
37,846,100 | 29 | 29.10 | 28.25 | 2,897,500 | 4,542,400 | -46.7 | |
| 21/06/2024 |
29.05
|
14,287,400 | 29.35 | 29.35 | 29 | 1,135,200 | 3,315,700 | -63.4 | |
| 20/06/2024 |
29.35
|
27,774,000 | 29.25 | 29.40 | 28.95 | 1,317,700 | 3,309,800 | -58.0 | |
| 19/06/2024 |
29.35
|
19,178,300 | 29.50 | 29.55 | 29.25 | 1,570,500 | 3,857,200 | -67.1 | |
| 18/06/2024 |
29.40
|
16,534,100 | 29.50 | 29.70 | 29.40 | 424,700 | 2,572,800 | -63.3 | |
| 17/06/2024 |
29.45
|
34,373,100 | 29.10 | 29.95 | 29 | 1,564,900 | 6,556,500 | -147.4 | |
| 14/06/2024 |
29.10
|
34,292,400 | 29.50 | 29.95 | 29.10 | 2,022,700 | 1,980,300 | 0.9 | |
| 13/06/2024 |
29.50
|
20,548,700 | 29.65 | 29.70 | 29.30 | 3,339,900 | 5,337,300 | -58.8 | |
| 12/06/2024 |
29.60
|
19,284,400 | 29 | 29.60 | 29 | 1,695,500 | 2,413,600 | -20.7 | |
| 11/06/2024 |
29.10
|
26,986,400 | 29.40 | 29.65 | 29.05 | 851,500 | 7,823,151 | -203.9 | |
| 10/06/2024 |
29.30
|
20,259,700 | 29.40 | 29.45 | 29.15 | 1,357,381 | 5,400,104 | -118.2 | |
| 07/06/2024 |
29.30
|
14,882,900 | 29.35 | 29.40 | 29.10 | 2,109,270 | 3,009,925 | -26.4 | |
| 06/06/2024 |
29.30
|
20,822,600 | 29.25 | 29.65 | 28.90 | 2,122,243 | 2,491,643 | -10.7 | |
| 05/06/2024 |
29.25
|
19,195,800 | 29.30 | 29.50 | 29.10 | 1,803,800 | 1,180,800 | 18.2 | |
| 04/06/2024 |
29.30
|
39,654,300 | 29 | 29.80 | 29 | 2,944,400 | 1,526,200 | 41.8 | |
| 03/06/2024 |
29
|
20,634,500 | 28.80 | 29.10 | 28.80 | 3,005,800 | 637,300 | 68.6 | |
| 31/05/2024 |
28.60
|
17,736,800 | 28.40 | 28.80 | 28.05 | 4,109,700 | 3,356,700 | 21.6 | |
| 30/05/2024 |
28.25
|
27,257,700 | 28.50 | 28.55 | 28 | 1,782,200 | 2,628,300 | -23.9 | |
| 29/05/2024 |
28.60
|
21,599,400 | 29.10 | 29.25 | 28.60 | 310,600 | 5,839,100 | -159.6 | |
| 28/05/2024 |
29.15
|
17,564,600 | 29 | 29.20 | 28.80 | 368,300 | 3,611,000 | -93.7 | |
| 27/05/2024 |
28.90
|
15,759,100 | 28.90 | 29.30 | 28.65 | 654,600 | 3,219,400 | -74.1 | |
| 24/05/2024 |
28.90
|
30,151,700 | 29.30 | 29.50 | 28.50 | 3,411,900 | 4,348,000 | -27.1 | |
| 23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/05/2024 |
29.50
|
37,870,200 | 28.85 | 29.50 | 28.60 | 7,378,000 | 4,650,100 | 80.2 | |
| 22/05/2024 |
28.45
|
39,782,700 | 28.95 | 29.05 | 28.32 | 2,937,200 | 5,515,100 | -81.1 | |
| 21/05/2024 |
28.95
|
20,863,500 | 29.09 | 29.09 | 28.59 | 4,368,000 | 1,745,400 | 83.4 | |
| 20/05/2024 |
29.09
|
46,490,000 | 28.77 | 29.23 | 28.73 | 2,440,500 | 4,676,600 | -71.3 | |
| 17/05/2024 |
28.73
|
28,640,900 | 28.73 | 28.73 | 28.32 | 1,969,600 | 2,671,367 | -21.9 | |
| 16/05/2024 |
28.73
|
27,403,900 | 28.73 | 28.95 | 28.59 | 2,972,300 | 1,646,700 | 41.9 | |
| 15/05/2024 |
28.36
|
45,110,300 | 27.50 | 28.50 | 27.50 | 6,163,000 | 474,000 | 176.3 | |
| 14/05/2024 |
27.45
|
15,664,000 | 27.64 | 27.91 | 27.36 | 524,000 | 3,633,400 | -94.0 | |
| 13/05/2024 |
27.45
|
13,171,500 | 27.77 | 27.86 | 27.36 | 2,122,100 | 2,483,600 | -11.1 | |
| 10/05/2024 |
27.68
|
18,981,900 | 27.82 | 27.86 | 27.23 | 3,533,300 | 3,668,200 | -3.8 | |
| 09/05/2024 |
27.68
|
19,422,700 | 28.09 | 28.09 | 27.32 | 5,934,800 | 3,077,600 | 86.9 | |
| 08/05/2024 |
27.91
|
34,289,800 | 27.41 | 28.18 | 27.05 | 6,432,800 | 3,703,800 | 82.1 | |
| 07/05/2024 |
27.41
|
30,139,200 | 26.73 | 27.45 | 26.59 | 8,727,400 | 1,404,100 | 217.6 | |
| 06/05/2024 |
26.64
|
27,108,200 | 26.23 | 26.68 | 26.18 | 2,615,400 | 2,723,900 | -2.9 | |
| 03/05/2024 |
26.05
|
16,714,800 | 25.77 | 26.45 | 25.77 | 2,022,300 | 534,700 | 43.0 | |
| 02/05/2024 |
25.77
|
7,322,100 | 25.82 | 25.82 | 25.50 | 1,405,300 | 1,214,300 | 5.5 | |
| 26/04/2024 |
25.82
|
18,304,000 | 25.73 | 25.95 | 25.50 | 4,370,000 | 4,625,400 | -7.0 | |
| 25/04/2024 |
25.95
|
11,236,400 | 26.09 | 26.09 | 25.73 | 2,916,900 | 1,484,900 | 40.8 | |
| 24/04/2024 |
26.18
|
23,052,000 | 25.36 | 26.32 | 25.23 | 7,777,100 | 1,985,000 | 164.0 | |
| 23/04/2024 |
25.09
|
18,359,900 | 25.45 | 25.50 | 24.95 | 5,944,000 | 2,237,500 | 102.7 | |
| 22/04/2024 |
25.45
|
12,390,900 | 25.64 | 25.64 | 25.32 | 1,398,600 | 1,954,400 | -15.6 | |
| 19/04/2024 |
25.27
|
26,138,500 | 25.27 | 25.77 | 25 | 6,513,300 | 3,584,200 | 81.9 | |
| 17/04/2024 |
25.45
|
15,575,000 | 25.91 | 25.95 | 25.36 | 1,794,700 | 2,000,500 | -5.8 | |
| 16/04/2024 |
25.77
|
33,424,200 | 25.91 | 25.95 | 25.32 | 4,042,200 | 4,371,000 | -9.7 | |
| 15/04/2024 |
25.91
|
31,107,300 | 27.14 | 27.23 | 25.55 | 1,944,300 | 3,761,500 | -54.0 | |
| 12/04/2024 |
27.23
|
13,916,900 | 27.27 | 27.36 | 27.14 | 1,973,600 | 1,064,400 | 27.2 | |
| 11/04/2024 |
27.18
|
19,246,200 | 26.77 | 27.41 | 26.77 | 3,345,900 | 2,586,000 | 22.8 | |
| 10/04/2024 |
26.95
|
11,134,400 | 27.23 | 27.36 | 26.95 | 1,930,700 | 1,857,100 | 2.3 | |
| 09/04/2024 |
27.18
|
9,838,000 | 26.91 | 27.18 | 26.86 | 1,899,700 | 409,700 | 44.4 | |
| 08/04/2024 |
26.91
|
16,708,800 | 26.77 | 27.09 | 26.64 | 4,599,600 | 2,764,900 | 54.6 | |
| 05/04/2024 |
26.77
|
24,018,800 | 26.77 | 27.05 | 26.59 | 1,088,000 | 735,100 | 10.4 | |
| 04/04/2024 |
26.91
|
26,371,300 | 27.23 | 27.32 | 26.86 | 1,464,900 | 5,291,300 | -113.8 | |
| 03/04/2024 |
27.23
|
21,489,800 | 27.59 | 27.68 | 27.23 | 1,545,200 | 2,540,800 | -30.1 | |
| 02/04/2024 |
27.64
|
26,298,400 | 27.18 | 27.64 | 27.09 | 1,952,600 | 2,413,000 | -14.0 | |