| 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 | 3.51% | 104,080,300 | -708,086 | -19.9 |
27.55
29.60
29.25
|
|
2 tháng
(2024-07-18) |
0.55 | 1.90% | 241,015,700 | 2,110,701 | 50.4 |
24.95
29.60
29.25
|
|
3 tháng
(2024-06-18) |
-0.92 | -3.02% | 394,899,500 | 1,708,636 | 38.2 |
24.95
31.66
29.25
|
|
6 tháng
(2024-03-20) |
2.78 | 10.43% | 936,756,400 | 21,834,103 | 722.0 |
22.37
31.66
29.25
|
|
12 tháng
(2023-09-22) |
8.97 | 43.83% | 1,911,749,300 | 14,783,429 | 528.1 |
15.53
31.66
29.25
|
|
24 tháng
(2022-09-27) |
9.58 | 48.19% | 3,159,158,500 | 19,824,899 | 594.4 |
9.08
31.66
29.25
|
|
36 tháng
(2021-10-04) |
5.20 | 21.43% | 3,837,929,300 | 21,685,663 | 638.1 |
9.08
32.57
29.25
|
|
60 tháng
(2019-10-14) |
22.15 | 303.59% | 4,811,494,990 | -1,716,191 | -26.9 |
4.77
32.57
29.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
29.25
|
5,127,100 | 29.65 | 30 | 29.20 | 44,500 | 708,900 | 0 | |
| 13/09/2024 |
29.45
|
5,456,000 | 29.30 | 29.60 | 29.05 | 26,600 | 835,900 | -23.7 | |
| 12/09/2024 |
29.25
|
5,512,300 | 29.40 | 29.65 | 29 | 2,400 | 310,700 | -9.1 | |
| 11/09/2024 |
29.15
|
5,224,900 | 29.75 | 29.80 | 29 | 171,100 | 259,500 | -2.6 | |
| 10/09/2024 |
29.60
|
15,862,900 | 29.20 | 30.60 | 29.10 | 1,096,300 | 524,445 | 16.9 | |
| 09/09/2024 |
28.95
|
6,695,000 | 27.85 | 29.20 | 27.80 | 925,300 | 19,000 | 25.9 | |
| 06/09/2024 |
27.90
|
5,575,200 | 28.15 | 28.15 | 27.50 | 68,100 | 562,255 | -13.7 | |
| 05/09/2024 |
28.15
|
3,449,200 | 28.20 | 28.45 | 27.85 | 52,100 | 13,100 | 1.1 | |
| 04/09/2024 |
27.90
|
3,939,400 | 28 | 28.20 | 27.65 | 1,000 | 343,600 | -9.6 | |
| 30/08/2024 |
28.45
|
3,046,000 | 28.90 | 28.90 | 28.30 | 42,200 | 10,100 | 0.9 | |
| 29/08/2024 |
28.80
|
8,353,700 | 28.50 | 29.10 | 28.45 | 44,414 | 21,500 | 0.7 | |
| 28/08/2024 |
28.45
|
6,424,300 | 28.20 | 28.60 | 27.90 | 24,600 | 4,300 | 0.6 | |
| 27/08/2024 |
28.10
|
4,528,800 | 27.55 | 28.20 | 27.50 | 28,900 | 80,100 | -1.4 | |
| 26/08/2024 |
27.55
|
2,528,300 | 28.30 | 28.35 | 27.55 | 20,600 | 61,400 | -1.1 | |
| 23/08/2024 |
28.05
|
4,714,000 | 27.95 | 28.05 | 27.50 | 4,100 | 106,400 | -2.8 | |
| 22/08/2024 |
27.95
|
4,072,900 | 28.50 | 28.50 | 27.90 | 1,200 | 94,700 | -2.6 | |
| 21/08/2024 |
28.35
|
3,620,800 | 28.50 | 28.80 | 28.25 | 165,100 | 95,600 | 2.0 | |
| 20/08/2024 |
28.45
|
4,881,600 | 28.60 | 28.75 | 28.05 | 1,100 | 10,500 | -0.3 | |
| 19/08/2024 |
28.45
|
10,195,000 | 27.60 | 28.70 | 27.40 | 33,100 | 63,200 | -0.9 | |
| 16/08/2024 |
27.40
|
5,137,500 | 26.95 | 27.85 | 26.85 | 241,400 | 96,400 | 4.0 | |
| 15/08/2024 |
26.85
|
6,538,000 | 27.10 | 27.10 | 26.20 | 56,400 | 175,600 | -3.2 | |
| 14/08/2024 |
27.05
|
4,815,900 | 27.90 | 27.95 | 27.05 | 6,900 | 116,975 | -3.0 | |
| 13/08/2024 |
27.70
|
8,491,600 | 27.85 | 28.80 | 27.70 | 195,600 | 99,100 | 2.7 | |
| 12/08/2024 |
27.70
|
5,247,900 | 27.40 | 27.80 | 27.10 | 299,800 | 100,200 | 5.5 | |
| 09/08/2024 |
27.30
|
4,392,600 | 27.30 | 27.60 | 27 | 83,200 | 50,000 | 0.9 | |
| 08/08/2024 |
27
|
6,174,000 | 27.60 | 27.80 | 26.30 | 51,600 | 683,200 | -17.3 | |
| 07/08/2024 |
27.65
|
5,271,000 | 28 | 28 | 26.90 | 105,300 | 135,200 | -0.8 | |
| 06/08/2024 |
27.90
|
7,867,600 | 27.40 | 28.05 | 26.60 | 603,600 | 368,780 | 6.4 | |
| 05/08/2024 |
27
|
8,304,700 | 27.70 | 28.40 | 26.55 | 313,500 | 133,400 | 4.8 | |
| 02/08/2024 |
28.05
|
10,624,100 | 26.20 | 28.05 | 25.50 | 427,200 | 204,000 | 6.0 | |
| 01/08/2024 |
26.25
|
6,557,900 | 25.70 | 26.35 | 25.55 | 2,275,234 | 96,630 | 56.4 | |
| 31/07/2024 |
25.65
|
3,962,400 | 26.15 | 26.70 | 25.55 | 178,600 | 72,700 | 2.7 | |
| 30/07/2024 |
26.05
|
13,457,500 | 28 | 28.30 | 26.05 | 203,944 | 643,500 | -12.1 | |
| 29/07/2024 |
28
|
3,678,000 | 28.40 | 28.40 | 27.45 | 103,500 | 1,004,300 | -25.1 | |
| 26/07/2024 |
28.10
|
6,916,900 | 26.75 | 28.10 | 26.65 | 414,900 | 597,000 | -4.9 | |
| 25/07/2024 |
26.60
|
4,166,600 | 26.10 | 26.85 | 25.85 | 139,200 | 160,106 | -0.6 | |
| 24/07/2024 |
26.50
|
6,642,700 | 24.80 | 26.50 | 24.65 | 1,424,900 | 8,400 | 36.1 | |
| 23/07/2024 |
24.95
|
6,035,700 | 26.80 | 27.20 | 24.95 | 740,300 | 689,400 | 1.1 | |
| 22/07/2024 |
26.80
|
5,150,800 | 28.20 | 28.30 | 26.80 | 165,400 | 62,900 | 2.7 | |
| 19/07/2024 |
28.15
|
2,262,800 | 28.80 | 28.80 | 28.15 | 77,400 | 1,600 | 2.1 | |
| 18/07/2024 |
28.90
|
5,239,200 | 28.55 | 29 | 27.80 | 216,100 | 5,800 | 5.9 | |
| 17/07/2024 |
28.60
|
5,326,400 | 30.30 | 30.30 | 27.90 | 96,600 | 89,300 | 0.2 | |
| 16/07/2024 |
30
|
2,843,200 | 30.50 | 30.65 | 29.95 | 2,800 | 5,400 | -0.1 | |
| 15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 15/07/2024 |
30.20
|
5,614,800 | 30.35 | 30.85 | 29.85 | 4,025 | 841,300 | -25.2 | |
| 12/07/2024 |
29.25
|
9,977,000 | 29.68 | 29.94 | 29.08 | 40,117 | 203,100 | -5.6 | |
| 11/07/2024 |
29.72
|
10,861,700 | 30.97 | 30.97 | 29.72 | 0 | 0 | 0 | |
| 10/07/2024 |
30.97
|
11,184,700 | 31.74 | 32.05 | 30.11 | 53,200 | 1,284,554 | -44.6 | |
| 09/07/2024 |
31.40
|
13,301,600 | 30.67 | 31.40 | 30.45 | 378,500 | 16,393 | 13.2 | |
| 08/07/2024 |
30.45
|
6,311,200 | 30.11 | 30.71 | 29.98 | 1,600 | 145,400 | -5.1 | |
| 05/07/2024 |
30.33
|
8,146,600 | 29.34 | 30.33 | 29.34 | 587,500 | 12,700 | 19.9 | |
| 04/07/2024 |
29.34
|
5,670,100 | 29.77 | 29.77 | 28.99 | 4,200 | 115,000 | -3.8 | |
| 03/07/2024 |
29.64
|
2,919,400 | 29.90 | 30.15 | 29.64 | 33,500 | 69,700 | -1.3 | |
| 02/07/2024 |
29.77
|
2,868,100 | 29.94 | 29.94 | 29.47 | 5,500 | 53,000 | -1.6 | |
| 01/07/2024 |
29.68
|
3,521,400 | 29.25 | 29.85 | 28.91 | 239,400 | 151,300 | 3.0 | |
| 28/06/2024 |
29.25
|
5,162,600 | 30.50 | 30.54 | 29.25 | 52,400 | 105,216 | -1.8 | |
| 27/06/2024 |
30.28
|
2,540,600 | 30.80 | 30.88 | 30.24 | 9,600 | 354,000 | -12.2 | |
| 26/06/2024 |
30.97
|
12,241,300 | 29.94 | 30.97 | 28.86 | 1,627,900 | 403,100 | 42.8 | |
| 25/06/2024 |
29.85
|
5,696,200 | 30.07 | 30.20 | 29.51 | 606,400 | 316,100 | 10.0 | |
| 24/06/2024 |
29.98
|
8,312,300 | 31.40 | 31.57 | 29.77 | 17,000 | 688,600 | -23.8 | |
| 21/06/2024 |
31.66
|
13,129,100 | 31.49 | 32.30 | 31.10 | 414,200 | 590,300 | -6.7 | |
| 20/06/2024 |
31.23
|
6,363,000 | 31.14 | 31.36 | 30.54 | 2,500 | 134,104 | -4.7 | |
| 19/06/2024 |
30.88
|
6,676,800 | 30.67 | 31.19 | 30.37 | 102,400 | 375,500 | -9.8 | |
| 18/06/2024 |
30.37
|
5,215,700 | 29.98 | 30.84 | 29.94 | 1,382,400 | 109,740 | 45.1 | |
| 17/06/2024 |
29.77
|
6,560,900 | 30.20 | 30.37 | 29.72 | 316,400 | 18,100 | 10.3 | |
| 14/06/2024 |
30.28
|
7,494,900 | 31.31 | 31.57 | 30.28 | 4,600 | 834,800 | -30.0 | |
| 13/06/2024 |
31.23
|
5,224,300 | 30.97 | 31.36 | 30.76 | 0 | 0 | 0 | |
| 12/06/2024 |
30.76
|
2,697,200 | 30.63 | 30.88 | 30.41 | 27,000 | 109,000 | -2.9 | |
| 11/06/2024 |
30.67
|
3,900,800 | 30.97 | 31.06 | 30.45 | 43,500 | 319,100 | -9.8 | |
| 10/06/2024 |
30.97
|
7,335,400 | 30.45 | 31.70 | 30.45 | 852,600 | 676,400 | 6.4 | |
| 07/06/2024 |
30.41
|
3,697,900 | 30.24 | 30.67 | 29.98 | 215,100 | 300,406 | -3.0 | |
| 06/06/2024 |
29.98
|
8,213,400 | 30.37 | 30.54 | 29.51 | 379,900 | 9,235 | 13.0 | |
| 05/06/2024 |
30.28
|
5,987,800 | 30.97 | 30.97 | 30.28 | 50,900 | 78,700 | -1.0 | |
| 04/06/2024 |
30.88
|
7,956,000 | 30.80 | 31.57 | 30.41 | 296,333 | 462,885 | -6.1 | |
| 03/06/2024 |
30.63
|
4,991,400 | 30.71 | 30.84 | 30.33 | 4,800 | 200,900 | -7.0 | |
| 31/05/2024 |
30.58
|
3,415,900 | 30.97 | 31.06 | 30.41 | 103,700 | 679,600 | -20.6 | |
| 30/05/2024 |
30.80
|
10,523,300 | 29.94 | 30.97 | 29.16 | 1,614,700 | 564,800 | 35.8 | |
| 29/05/2024 |
30.20
|
8,063,000 | 30.71 | 31.31 | 30.20 | 191,100 | 1,251,222 | -37.7 | |
| 28/05/2024 |
30.45
|
5,507,900 | 30.11 | 30.71 | 29.98 | 223,300 | 379,800 | -5.6 | |
| 27/05/2024 |
29.98
|
4,239,600 | 29.94 | 30.28 | 29.51 | 221,200 | 113,600 | 3.7 | |
| 24/05/2024 |
29.94
|
11,757,600 | 30.37 | 31.14 | 28.95 | 2,347,100 | 1,375,263 | 32.9 | |
| 23/05/2024 |
30.67
|
7,568,700 | 29.34 | 30.76 | 29.34 | 3,219,300 | 376,004 | 98.6 | |
| 22/05/2024 |
29.55
|
11,754,100 | 30.37 | 30.37 | 29.47 | 2,269,400 | 1,076,130 | 40.9 | |
| 21/05/2024 |
30.15
|
12,220,100 | 29.68 | 30.50 | 29.21 | 9,193,300 | 517,870 | 300.7 | |
| 20/05/2024 |
29.72
|
13,839,800 | 29.42 | 29.81 | 29.21 | 4,537,800 | 48,700 | 154.4 | |
| 17/05/2024 |
28.73
|
20,400,600 | 27.44 | 28.86 | 27.36 | 1,962,800 | 522,600 | 47.9 | |
| 16/05/2024 |
27.01
|
12,118,900 | 26.84 | 27.36 | 26.54 | 727,600 | 116,930 | 19.2 | |
| 15/05/2024 |
26.54
|
11,524,000 | 26.84 | 27.27 | 26.50 | 154,300 | 657,751 | -15.7 | |
| 14/05/2024 |
26.63
|
7,535,800 | 27.10 | 27.10 | 26.54 | 1,118,600 | 17,200 | 34.2 | |
| 13/05/2024 |
26.84
|
15,442,400 | 26.41 | 27.31 | 26.15 | 51,200 | 1,700 | 1.5 | |
| 10/05/2024 |
26.41
|
16,847,400 | 25.03 | 26.41 | 24.95 | 758,900 | 135,830 | 18.3 | |
| 09/05/2024 |
24.86
|
6,852,100 | 25.34 | 25.46 | 24.86 | 300 | 1,035,920 | -30.3 | |
| 08/05/2024 |
25.21
|
7,709,500 | 25.03 | 25.34 | 24.82 | 200,300 | 1,202,000 | -29.2 | |
| 07/05/2024 |
25.38
|
10,723,200 | 24.95 | 25.51 | 24.78 | 61,101 | 23,421 | 1.1 | |
| 06/05/2024 |
24.82
|
9,788,400 | 24.17 | 24.91 | 24.13 | 1,192,200 | 2,800 | 33.9 | |
| 03/05/2024 |
24.00
|
6,654,700 | 24.52 | 24.65 | 23.92 | 13,600 | 80,500 | -1.9 | |
| 02/05/2024 |
24.39
|
7,089,200 | 24.35 | 24.73 | 24.13 | 0 | 354,500 | -10.1 | |
| 26/04/2024 |
24.09
|
7,794,700 | 23.57 | 24.26 | 23.53 | 4,800 | 268,000 | -7.3 | |
| 25/04/2024 |
23.83
|
6,432,800 | 24.13 | 24.13 | 23.44 | 416,900 | 899,800 | -13.2 | |
| 24/04/2024 |
24.09
|
9,206,300 | 23.31 | 24.09 | 23.31 | 375,900 | 67,500 | 8.6 | |
| 23/04/2024 |
23.23
|
7,203,400 | 23.83 | 23.92 | 22.54 | 227,600 | 146,600 | 2.0 | |