| 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) |
-0.80 | -2.84% | 13,295,300 | -25,500 | -0.8 |
27.40
28.20
27.40
|
|
2 tháng
(2024-11-15) |
-0.40 | -1.44% | 25,923,241 | 80,800 | 2.3 |
27.40
28.90
27.40
|
|
3 tháng
(2024-10-16) |
-1.30 | -4.53% | 38,680,574 | -109,600 | -3.1 |
27.40
28.90
27.40
|
|
6 tháng
(2024-07-18) |
-0.50 | -1.79% | 66,927,954 | 264,198 | 7.6 |
27.20
29.80
27.40
|
|
12 tháng
(2024-01-22) |
2.76 | 11.19% | 136,676,924 | 263,598 | 7.6 |
24.20
29.80
27.40
|
|
24 tháng
(2023-01-27) |
0.82 | 3.10% | 254,345,095 | 263,596 | 7.6 |
21.07
29.80
27.40
|
|
36 tháng
(2022-02-07) |
-6.54 | -19.27% | 306,497,401 | 263,152 | 7.6 |
20.12
39.99
27.40
|
|
60 tháng
(2020-02-10) |
18.16 | 196.45% | 409,702,470 | 224,520 | 7.0 |
8.57
39.99
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2024 |
29.20
|
337,938 | 29.20 | 29.60 | 29 | 0 | 0 | 0 | |
| 22/08/2024 |
29.20
|
342,182 | 29.20 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 21/08/2024 |
29.20
|
399,085 | 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
|
373,202 | 28 | 28.20 | 27.70 | 0 | 0 | 0 | |
| 16/08/2024 |
28
|
346,558 | 27.60 | 28.10 | 27.40 | 0 | 0 | 0 | |
| 15/08/2024 |
27.60
|
299,823 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 14/08/2024 |
27.70
|
324,613 | 27.80 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 13/08/2024 |
27.80
|
400,504 | 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
|
515,565 | 27.80 | 28.40 | 27.60 | 0 | 0 | 0 | |
| 08/08/2024 |
27.80
|
276,820 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 | |
| 07/08/2024 |
27.80
|
319,810 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 06/08/2024 |
27.70
|
373,557 | 27.60 | 27.80 | 27.20 | 0 | 0 | 0 | |
| 05/08/2024 |
27.60
|
369,240 | 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
|
391,523 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 | |
| 31/07/2024 |
27.90
|
414,504 | 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
|
380,109 | 27.80 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 26/07/2024 |
27.80
|
386,910 | 27.10 | 27.80 | 27 | 0 | 0 | 0 | |
| 25/07/2024 |
27.20
|
375,631 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 | |
| 24/07/2024 |
27.70
|
427,984 | 27.60 | 27.90 | 26.90 | 0 | 0 | 0 | |
| 23/07/2024 |
27.60
|
452,032 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
| 22/07/2024 |
27.90
|
587,608 | 27.80 | 27.90 | 26.60 | 0 | 0 | 0 | |
| 19/07/2024 |
27.80
|
477,814 | 27.90 | 28.20 | 27.40 | 0 | 0 | 0 | |
| 18/07/2024 |
27.90
|
467,402 | 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
|
505,473 | 27 | 28.20 | 26.50 | 0 | 0 | 0 | |
| 16/07/2024 |
26.43
|
431,833 | 26.34 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 15/07/2024 |
26.34
|
452,326 | 26.34 | 26.70 | 26.07 | 0 | 0 | 0 | |
| 12/07/2024 |
26.34
|
384,504 | 26.34 | 26.43 | 26.07 | 0 | 0 | 0 | |
| 11/07/2024 |
26.34
|
308,801 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 10/07/2024 |
26.43
|
390,814 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 09/07/2024 |
26.52
|
383,207 | 26.52 | 26.70 | 25.98 | 0 | 0 | 0 | |
| 08/07/2024 |
26.43
|
306,332 | 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
|
536,674 | 26.79 | 26.96 | 26.16 | 0 | 0 | 0 | |
| 03/07/2024 |
26.79
|
499,002 | 26.61 | 27.14 | 26.25 | 0 | 0 | 0 | |
| 02/07/2024 |
26.61
|
504,968 | 26.07 | 26.88 | 25.80 | 0 | 0 | 0 | |
| 01/07/2024 |
26.07
|
452,008 | 25.80 | 26.16 | 25.63 | 0 | 0 | 0 | |
| 28/06/2024 |
25.80
|
536,613 | 25.54 | 26.25 | 25.54 | 0 | 0 | 0 | |
| 27/06/2024 |
25.54
|
456,202 | 25.63 | 26.07 | 25.45 | 0 | 0 | 0 | |
| 26/06/2024 |
25.63
|
509,903 | 25.45 | 26.52 | 25.27 | 0 | 0 | 0 | |
| 25/06/2024 |
25.45
|
511,703 | 25.45 | 25.71 | 25.18 | 0 | 0 | 0 | |
| 24/06/2024 |
25.45
|
495,011 | 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
|
563,302 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 19/06/2024 |
25.63
|
504,303 | 25.63 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 18/06/2024 |
25.63
|
505,324 | 25.54 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 17/06/2024 |
25.54
|
548,137 | 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
|
543,077 | 25.45 | 26.25 | 25.27 | 0 | 0 | 0 | |
| 12/06/2024 |
25.45
|
583,871 | 25.36 | 25.63 | 25.18 | 0 | 0 | 0 | |
| 11/06/2024 |
25.36
|
472,750 | 25.18 | 25.54 | 24.91 | 0 | 0 | 0 | |
| 10/06/2024 |
25.18
|
497,423 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 | |
| 07/06/2024 |
25.45
|
541,764 | 25.45 | 25.80 | 25.18 | 0 | 0 | 0 | |
| 06/06/2024 |
25.45
|
473,873 | 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
|
534,662 | 25.71 | 26.16 | 25.09 | 0 | 0 | 0 | |
| 03/06/2024 |
25.71
|
490,727 | 25.71 | 26.25 | 25.36 | 0 | 0 | 0 | |
| 31/05/2024 |
25.71
|
421,969 | 25.98 | 26.34 | 25.45 | 0 | 0 | 0 | |
| 30/05/2024 |
25.98
|
528,902 | 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
|
575,919 | 25.89 | 26.70 | 25.45 | 0 | 0 | 0 | |
| 27/05/2024 |
25.89
|
537,935 | 25.89 | 26.16 | 25.36 | 0 | 0 | 0 | |
| 24/05/2024 |
25.89
|
538,863 | 26.52 | 26.52 | 25.18 | 0 | 0 | 0 | |
| 23/05/2024 |
26.52
|
563,510 | 26.07 | 26.52 | 25.36 | 0 | 0 | 0 | |
| 22/05/2024 |
26.07
|
518,656 | 26.61 | 26.79 | 25.80 | 0 | 0 | 0 | |
| 21/05/2024 |
26.61
|
583,414 | 27.23 | 27.32 | 26.61 | 0 | 0 | 0 | |
| 20/05/2024 |
27.23
|
431,608 | 27.14 | 27.41 | 26.96 | 0 | 0 | 0 | |
| 17/05/2024 |
27.14
|
492,722 | 27.32 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 16/05/2024 |
27.32
|
444,614 | 27.23 | 27.50 | 26.43 | 0 | 0 | 0 | |
| 15/05/2024 |
27.23
|
627,200 | 26.43 | 27.59 | 26.16 | 0 | 0 | 0 | |
| 14/05/2024 |
26.43
|
614,622 | 25.98 | 26.61 | 25.71 | 0 | 0 | 0 | |
| 13/05/2024 |
25.98
|
537,847 | 26.25 | 26.43 | 25.54 | 0 | 600 | -0.0 | |
| 10/05/2024 |
26.25
|
506,705 | 26.88 | 26.96 | 25.89 | 0 | 0 | 0 | |
| 09/05/2024 |
26.88
|
630,938 | 27.32 | 27.32 | 26.88 | 0 | 0 | 0 | |
| 08/05/2024 |
27.32
|
679,002 | 27.50 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 07/05/2024 |
27.50
|
638,920 | 27.50 | 27.86 | 27.05 | 0 | 0 | 0 | |
| 06/05/2024 |
27.50
|
666,606 | 26.79 | 28.13 | 26.25 | 0 | 0 | 0 | |
| 03/05/2024 |
26.79
|
668,061 | 27.05 | 27.32 | 26.70 | 0 | 0 | 0 | |
| 02/05/2024 |
27.05
|
720,885 | 27.23 | 27.50 | 26.88 | 0 | 0 | 0 | |
| 26/04/2024 |
27.23
|
751,001 | 27.14 | 27.50 | 26.61 | 0 | 0 | 0 | |
| 25/04/2024 |
27.14
|
697,000 | 27.14 | 27.59 | 26.52 | 0 | 0 | 0 | |
| 24/04/2024 |
27.14
|
769,260 | 25.45 | 27.59 | 25.18 | 0 | 0 | 0 | |
| 23/04/2024 |
25.45
|
699,913 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 22/04/2024 |
25.63
|
704,947 | 25.09 | 25.71 | 24.91 | 0 | 0 | 0 | |
| 19/04/2024 |
25.09
|
648,098 | 25.18 | 25.27 | 24.46 | 0 | 0 | 0 | |
| 17/04/2024 |
25.27
|
696,246 | 25.98 | 26.07 | 25 | 0 | 0 | 0 | |
| 16/04/2024 |
25.98
|
695,412 | 26.25 | 26.34 | 24.91 | 0 | 0 | 0 | |
| 15/04/2024 |
26.25
|
678,771 | 26.79 | 26.88 | 25.98 | 0 | 0 | 0 | |
| 12/04/2024 |
26.88
|
686,004 | 26.61 | 26.96 | 26.16 | 0 | 0 | 0 | |
| 11/04/2024 |
26.61
|
655,902 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 10/04/2024 |
26.61
|
687,641 | 26.79 | 27.23 | 26.43 | 0 | 0 | 0 | |
| 09/04/2024 |
26.88
|
708,601 | 26.52 | 27.23 | 26.16 | 0 | 0 | 0 | |
| 08/04/2024 |
26.52
|
644,000 | 26.52 | 26.61 | 26.07 | 0 | 0 | 0 | |
| 05/04/2024 |
26.52
|
674,405 | 26.52 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 04/04/2024 |
26.52
|
681,427 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 03/04/2024 |
26.61
|
696,910 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 | |
| 02/04/2024 |
26.70
|
690,800 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 | |