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) |
-0.65 | -2.20% | 38,949,500 | 2,077,111 | 60.3 |
28.05
29.60
28.95
|
2 tháng
(2024-07-22) |
0.15 | 0.52% | 99,085,800 | 4,300,529 | 124.4 |
26.55
29.60
28.95
|
3 tháng
(2024-06-20) |
-0.70 | -2.36% | 225,560,400 | 16,238,054 | 486.5 |
26.55
31.80
28.95
|
6 tháng
(2024-03-22) |
0.45 | 1.58% | 487,920,000 | 20,702,908 | 617.1 |
24.85
31.80
28.95
|
12 tháng
(2023-09-25) |
4.08 | 16.41% | 1,056,441,900 | 24,426,665 | 726.0 |
20.61
31.80
28.95
|
24 tháng
(2022-09-29) |
4 | 16.02% | 1,576,545,500 | 26,989,369 | 807.6 |
11
31.80
28.95
|
36 tháng
(2021-10-04) |
4.15 | 16.76% | 2,077,464,000 | 19,446,069 | 511.4 |
11
37.01
28.95
|
60 tháng
(2019-10-15) |
18.50 | 177.05% | 2,407,757,780 | -29,915,804 | -477.5 |
5.30
37.01
28.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
25.50
|
931,300 | 26 | 26.05 | 25.20 | 4,100 | 23,700 | -0.5 | |
24/11/2023 |
25.90
|
2,670,700 | 26.10 | 26.40 | 25 | 24,100 | 38,500 | -0.4 | |
23/11/2023 |
26
|
2,394,900 | 26.90 | 27 | 26 | 100,000 | 79,400 | 0.6 | |
22/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
22/11/2023 |
26.85
|
2,814,100 | 26.80 | 27.35 | 26.60 | 14,000 | 39,100 | -0.7 | |
21/11/2023 |
26.26
|
3,088,000 | 26.35 | 26.35 | 25.87 | 71,500 | 15,800 | 1.7 | |
20/11/2023 |
26
|
2,461,300 | 25.22 | 26.26 | 24.87 | 220,100 | 26,400 | 5.7 | |
17/11/2023 |
25.43
|
3,001,500 | 26.35 | 26.91 | 25.22 | 22,100 | 19,600 | 0.1 | |
16/11/2023 |
26.17
|
1,546,800 | 26.04 | 26.26 | 25.91 | 0 | 0 | 0 | |
15/11/2023 |
26.26
|
2,605,800 | 26.65 | 26.65 | 26 | 845,600 | 104,900 | 22.4 | |
14/11/2023 |
26.04
|
2,898,000 | 25.96 | 26.35 | 25.43 | 515,700 | 31,200 | 14.4 | |
13/11/2023 |
25.57
|
2,529,100 | 25.74 | 25.91 | 25.17 | 74,000 | 3,000 | 2.1 | |
10/11/2023 |
25.78
|
4,130,200 | 25.13 | 26.52 | 25.04 | 735,900 | 28,800 | 21.2 | |
09/11/2023 |
25.13
|
3,843,400 | 25.22 | 25.65 | 24.91 | 569,600 | 14,000 | 16.1 | |
08/11/2023 |
25.22
|
3,345,000 | 24.09 | 25.30 | 23.83 | 536,000 | 26,600 | 14.3 | |
07/11/2023 |
24.04
|
3,392,400 | 23.04 | 24.30 | 22.78 | 746,400 | 7,900 | 20.4 | |
06/11/2023 |
23.17
|
1,570,100 | 23.30 | 23.43 | 22.91 | 81,200 | 176,300 | -2.5 | |
03/11/2023 |
23.04
|
2,095,700 | 22.87 | 23.48 | 22.48 | 111,800 | 62,500 | 1.3 | |
02/11/2023 |
22.87
|
2,746,000 | 21.39 | 22.87 | 21.74 | 83,000 | 78,500 | 0.1 | |
01/11/2023 |
21.39
|
1,830,700 | 20.61 | 21.48 | 19.74 | 216,100 | 0 | 5.1 | |
31/10/2023 |
20.61
|
3,524,000 | 22.09 | 22.43 | 20.61 | 64,300 | 210,800 | -3.7 | |
30/10/2023 |
22.09
|
1,671,700 | 23 | 23.13 | 22.09 | 97,600 | 2,800 | 2.4 | |
27/10/2023 |
23
|
2,260,900 | 22.52 | 23.39 | 22.17 | 37,000 | 3,000 | 0.9 | |
26/10/2023 |
22.52
|
6,046,300 | 24.17 | 24.17 | 22.52 | 822,500 | 63,900 | 19.8 | |
25/10/2023 |
24.17
|
3,044,800 | 23.65 | 24.70 | 23.70 | 603,300 | 82,600 | 14.7 | |
24/10/2023 |
23.65
|
1,912,000 | 23.48 | 24.04 | 23.13 | 37,700 | 111,700 | -2.0 | |
23/10/2023 |
23.48
|
2,305,100 | 24.35 | 24.74 | 23.39 | 2,500 | 371,900 | -10.3 | |
20/10/2023 |
24.35
|
4,084,700 | 23.74 | 24.78 | 23 | 83,500 | 26,400 | 1.5 | |
19/10/2023 |
23.74
|
3,963,500 | 25.04 | 25.13 | 23.74 | 15,400 | 73,000 | -1.7 | |
18/10/2023 |
25.04
|
7,717,400 | 26 | 26.17 | 24.26 | 333,700 | 6,500 | 9.5 | |
17/10/2023 |
26
|
7,489,900 | 27.91 | 28.26 | 26 | 231,900 | 3,600 | 7.1 | |
16/10/2023 |
27.91
|
4,535,300 | 29.30 | 29.30 | 27.87 | 28,000 | 85,900 | -1.9 | |
13/10/2023 |
29.30
|
3,981,600 | 28.43 | 29.48 | 27.91 | 237,000 | 5,200 | 7.7 | |
12/10/2023 |
28.43
|
4,678,700 | 29.09 | 29.57 | 28.22 | 24,300 | 221,000 | -6.5 | |
11/10/2023 |
29.09
|
3,655,800 | 28.43 | 29.22 | 28.52 | 610,400 | 10,900 | 19.9 | |
10/10/2023 |
28.43
|
10,845,600 | 27.57 | 29.48 | 27.61 | 3,100 | 40,000 | -1.3 | |
09/10/2023 |
27.57
|
4,008,500 | 26.83 | 27.57 | 26.83 | 800 | 106,600 | -3.3 | |
06/10/2023 |
26.83
|
2,704,200 | 26.09 | 26.96 | 25.74 | 2,300 | 2,100 | 0.0 | |
05/10/2023 |
26.09
|
3,109,800 | 26.96 | 27.39 | 26.09 | 1,200 | 278,000 | -8.5 | |
04/10/2023 |
26.96
|
3,472,200 | 25.39 | 27.13 | 24.96 | 77,700 | 73,500 | 0.1 | |
03/10/2023 |
25.39
|
4,546,400 | 26.96 | 26.96 | 25.30 | 16,400 | 154,800 | -4.2 | |
02/10/2023 |
26.96
|
3,576,100 | 26.87 | 28.09 | 26.91 | 13,800 | 36,100 | -0.7 | |
29/09/2023 |
26.87
|
2,723,400 | 26.65 | 27.30 | 26.35 | 3,300 | 189,400 | -5.7 | |
28/09/2023 |
26.65
|
3,639,700 | 26.61 | 26.91 | 25.91 | 1,300 | 87,200 | -2.6 | |
27/09/2023 |
26.61
|
4,856,700 | 24.87 | 26.61 | 24.22 | 82,700 | 65,100 | 0.5 | |
26/09/2023 |
24.87
|
3,703,900 | 24.87 | 25.96 | 24.61 | 361,200 | 25,500 | 9.7 | |
25/09/2023 |
24.87
|
5,645,700 | 26.70 | 27.22 | 24.87 | 78,200 | 17,600 | 1.8 | |
22/09/2023 |
26.70
|
5,954,500 | 28.17 | 28.17 | 26.22 | 2,800 | 121,600 | -3.7 | |
21/09/2023 |
28.17
|
3,885,200 | 28.13 | 28.52 | 27.91 | 6,100 | 93,200 | -2.8 | |
20/09/2023 |
28.13
|
3,046,300 | 28.09 | 28.61 | 27.87 | 10,600 | 91,900 | -2.6 | |
19/09/2023 |
28.09
|
7,212,900 | 26.26 | 28.09 | 26.13 | 87,700 | 33,100 | 1.7 | |
18/09/2023 |
26.26
|
3,471,800 | 26.26 | 26.83 | 26.17 | 0 | 0 | 0 | |
15/09/2023 |
26.26
|
3,209,700 | 26.78 | 27 | 25.91 | 24,200 | 4,100 | 0.6 | |
14/09/2023 |
26.78
|
4,655,100 | 26.78 | 27.78 | 26.61 | 10,000 | 5,100 | 0.2 | |
13/09/2023 |
26.78
|
3,865,300 | 27.04 | 27.35 | 25.83 | 47,200 | 55,300 | -0.3 | |
12/09/2023 |
27.04
|
4,010,100 | 26.04 | 27.26 | 25.65 | 141,700 | 9,300 | 4.0 | |
11/09/2023 |
26.04
|
5,528,900 | 26.57 | 27.43 | 26.04 | 19,000 | 600 | 0.6 | |
08/09/2023 |
26.57
|
6,647,200 | 25.17 | 26.91 | 25.09 | 33,900 | 67,800 | -0.9 | |
07/09/2023 |
25.17
|
4,219,700 | 25.39 | 25.65 | 25.09 | 19,700 | 28,600 | -0.3 | |
06/09/2023 |
25.39
|
4,395,100 | 25.13 | 25.65 | 25.04 | 600 | 10,600 | -0.3 | |
05/09/2023 |
25.13
|
5,786,500 | 23.52 | 25.13 | 23.52 | 1,500 | 21,000 | -0.5 | |
31/08/2023 |
23.52
|
2,637,300 | 22.43 | 23.52 | 22.30 | 485,000 | 8,300 | 12.9 | |
30/08/2023 |
22.43
|
902,300 | 22.26 | 22.43 | 22.13 | 12,400 | 900 | 0.3 | |
29/08/2023 |
22.26
|
985,000 | 22.17 | 22.52 | 22.09 | 15,200 | 11,900 | 0.1 | |
28/08/2023 |
22.17
|
944,700 | 21.91 | 22.22 | 21.78 | 32,300 | 65,000 | -0.8 | |
25/08/2023 |
21.91
|
1,307,600 | 22 | 22.65 | 21.91 | 65,000 | 416,000 | -8.9 | |
24/08/2023 |
22
|
801,100 | 21.74 | 22.04 | 21.74 | 4,500 | 5,500 | -0.0 | |
23/08/2023 |
21.74
|
981,400 | 21.96 | 22.30 | 21.74 | 61,700 | 229,600 | -4.2 | |
22/08/2023 |
21.96
|
1,906,500 | 21.74 | 22 | 20.96 | 22,000 | 18,800 | 0.1 | |
21/08/2023 |
21.74
|
1,892,300 | 22.39 | 22.70 | 21.57 | 14,100 | 17,600 | -0.1 | |
18/08/2023 |
22.39
|
4,549,900 | 24.04 | 24.04 | 22.39 | 3,000 | 2,200 | 0.0 | |
17/08/2023 |
24.04
|
2,124,700 | 24.35 | 24.43 | 24 | 500 | 31,100 | -0.8 | |
16/08/2023 |
24.35
|
1,670,200 | 24.61 | 24.78 | 24.35 | 7,800 | 100 | 0.2 | |
15/08/2023 |
24.61
|
1,741,900 | 24.26 | 24.87 | 24.26 | 0 | 17,400 | -0.5 | |
14/08/2023 |
24.26
|
1,959,400 | 24.35 | 24.52 | 24.09 | 2,200 | 31,000 | -0.8 | |
11/08/2023 |
24.35
|
2,983,100 | 24.70 | 24.83 | 23.65 | 0 | 22,200 | -0.6 | |
10/08/2023 |
24.70
|
3,408,000 | 25.17 | 25.35 | 24.61 | 4,000 | 0 | 0.1 | |
09/08/2023 |
25.17
|
4,724,900 | 24.83 | 25.48 | 24.65 | 0 | 4,000 | -0.1 | |
08/08/2023 |
24.83
|
4,525,200 | 24.13 | 25.13 | 24.09 | 100 | 30,300 | -0.8 | |
07/08/2023 |
24.13
|
2,172,600 | 24.13 | 24.52 | 24.04 | 13,200 | 3,000 | 0.3 | |
04/08/2023 |
24.13
|
1,394,300 | 24.13 | 24.26 | 24 | 12,300 | 9,200 | 0.1 | |
03/08/2023 |
24.13
|
3,298,000 | 24.22 | 24.74 | 24.13 | 207,200 | 250,000 | -1.2 | |
02/08/2023 |
24.22
|
1,729,300 | 24.26 | 24.35 | 24.04 | 100,600 | 256,600 | -4.3 | |
01/08/2023 |
24.26
|
3,562,300 | 23.83 | 24.57 | 23.83 | 15,600 | 290,000 | -7.6 | |
31/07/2023 |
23.83
|
5,955,100 | 24.52 | 24.52 | 23.83 | 12,400 | 19,600 | -0.2 | |
28/07/2023 |
24.52
|
2,351,600 | 24.65 | 24.78 | 24.43 | 7,400 | 359,500 | -9.9 | |
27/07/2023 |
24.65
|
3,230,300 | 24.87 | 25.17 | 24.35 | 2,600 | 2,500 | 0.0 | |
26/07/2023 |
24.87
|
2,542,500 | 24.83 | 25.35 | 24.78 | 2,900 | 218,700 | -6.2 | |
25/07/2023 |
24.83
|
2,352,800 | 25.22 | 25.48 | 24.83 | 4,500 | 0 | 0.1 | |
24/07/2023 |
25.22
|
3,366,400 | 25.13 | 25.65 | 25 | 40,300 | 253,000 | -6.2 | |
21/07/2023 |
25.13
|
5,050,000 | 24.39 | 25.43 | 24.48 | 11,500 | 412,000 | -11.6 | |
20/07/2023 |
24.39
|
1,459,000 | 24.61 | 24.61 | 24.26 | 3,000 | 31,800 | -0.8 | |
19/07/2023 |
24.61
|
3,453,900 | 24.13 | 24.87 | 24.30 | 39,600 | 49,100 | -0.3 | |
18/07/2023 |
24.13
|
1,661,200 | 24.30 | 24.30 | 23.91 | 10,000 | 14,400 | -0.1 | |
17/07/2023 |
24.30
|
1,968,300 | 24.35 | 24.61 | 24.17 | 100 | 47,300 | -1.3 | |
14/07/2023 |
24.35
|
2,659,400 | 24.35 | 24.70 | 24.17 | 2,200 | 300 | 0.1 | |
13/07/2023 |
24.35
|
3,967,500 | 23.52 | 24.39 | 23.52 | 16,100 | 133,100 | -3.2 | |
12/07/2023 |
23.52
|
1,460,000 | 23.65 | 23.78 | 23.43 | 24,300 | 14,300 | 0.3 | |
11/07/2023 |
23.65
|
2,118,500 | 23.83 | 24.22 | 23.57 | 7,200 | 71,600 | -1.8 | |
10/07/2023 |
23.83
|
3,585,700 | 22.96 | 24 | 23.22 | 5,500 | 1,062,500 | -28.9 | |
07/07/2023 |
22.96
|
1,456,000 | 22.83 | 23.04 | 22.83 | 2,400 | 192,100 | -5.0 |