| 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 | -3.87% | 365,396,500 | -74,042,139 | -1,900.7 |
24.85
26.15
24.85
|
|
2 tháng
(2024-07-18) |
-3.55 | -12.50% | 795,741,500 | -115,817,177 | -2,970.4 |
24.85
28.40
24.85
|
|
3 tháng
(2024-06-18) |
-4.55 | -15.48% | 1,212,482,300 | -138,004,230 | -3,609.6 |
24.85
29.40
24.85
|
|
6 tháng
(2024-03-20) |
-2.42 | -8.88% | 2,583,751,700 | -150,478,237 | -3,987.8 |
24.85
29.60
24.85
|
|
12 tháng
(2023-09-22) |
0.03 | 0.13% | 5,645,665,700 | -145,643,349 | -3,883.9 |
20.73
29.60
24.85
|
|
24 tháng
(2022-09-27) |
4.49 | 22.03% | 12,239,928,100 | 70,505,469 | 399.4 |
11
29.60
24.85
|
|
36 tháng
(2021-10-04) |
-13.34 | -34.92% | 17,759,661,700 | -141,516,904 | -9,478.6 |
11
39.91
24.85
|
|
60 tháng
(2019-10-14) |
15.97 | 179.95% | 26,124,329,020 | -548,518,020 | -26,915.4 |
6.70
39.91
24.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
24.85
|
14,573,600 | 25 | 25.25 | 24.85 | 1,415,279 | 2,344,728 | 0 | |
| 13/09/2024 |
25
|
12,428,200 | 25.15 | 25.30 | 25 | 281,659 | 3,209,730 | -73.5 | |
| 12/09/2024 |
25.10
|
9,035,800 | 25.40 | 25.55 | 25.10 | 267,330 | 1,899,978 | -41.4 | |
| 11/09/2024 |
25.35
|
14,212,700 | 25.15 | 25.55 | 25.05 | 593,400 | 2,754,157 | -54.4 | |
| 10/09/2024 |
25.15
|
15,019,200 | 25.75 | 25.85 | 25.15 | 540,820 | 3,065,207 | -64.3 | |
| 09/09/2024 |
25.60
|
32,645,800 | 25.40 | 26.20 | 25.30 | 2,690,500 | 5,664,823 | -76.4 | |
| 06/09/2024 |
25.40
|
22,851,500 | 25.05 | 25.40 | 24.75 | 4,317,600 | 4,147,483 | 4.5 | |
| 05/09/2024 |
25.05
|
22,563,500 | 25.35 | 25.35 | 25 | 2,558,800 | 6,233,291 | -92.4 | |
| 04/09/2024 |
25.25
|
19,062,500 | 25.30 | 25.45 | 25.10 | 309,700 | 4,578,066 | -107.8 | |
| 30/08/2024 |
25.50
|
17,965,500 | 25.70 | 25.75 | 25.50 | 3,130,055 | 11,186,494 | -206.3 | |
| 29/08/2024 |
25.60
|
16,163,400 | 25.80 | 25.95 | 25.60 | 2,511,200 | 7,544,979 | -129.6 | |
| 28/08/2024 |
25.70
|
18,656,100 | 25.85 | 25.95 | 25.65 | 250,320 | 7,501,177 | -186.8 | |
| 27/08/2024 |
25.75
|
12,450,500 | 26 | 26.05 | 25.70 | 71,300 | 3,302,392 | -83.5 | |
| 26/08/2024 |
26
|
21,643,500 | 26.15 | 26.40 | 25.95 | 534,700 | 6,235,300 | -148.9 | |
| 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 | 851,500 | 10,359,943 | -245.6 | |
| 21/08/2024 |
26.15
|
24,811,600 | 25.85 | 26.25 | 25.80 | 3,139,330 | 9,200,889 | -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 | 5,838,144 | -72.2 | |
| 16/08/2024 |
25.60
|
36,326,600 | 25.20 | 25.70 | 25 | 2,619,700 | 9,718,247 | -180.4 | |
| 15/08/2024 |
25.20
|
16,229,400 | 25.45 | 25.45 | 25.20 | 2,326,130 | 3,917,932 | -40.2 | |
| 14/08/2024 |
25.45
|
13,691,400 | 25.50 | 25.70 | 25.30 | 232,500 | 3,922,136 | -93.9 | |
| 13/08/2024 |
25.40
|
26,244,600 | 25.90 | 25.95 | 25.20 | 1,040,700 | 10,200,012 | -233.7 | |
| 12/08/2024 |
25.85
|
12,576,000 | 26.05 | 26.10 | 25.70 | 209,606 | 2,395,594 | -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 | 2,408,680 | 6,704,081 | -111.9 | |
| 06/08/2024 |
26.30
|
19,759,200 | 26.05 | 26.45 | 25.85 | 1,537,623 | 3,952,701 | -63.2 | |
| 05/08/2024 |
25.95
|
45,610,000 | 26.80 | 26.85 | 25.80 | 2,956,810 | 11,769,796 | -231.9 | |
| 02/08/2024 |
27.25
|
17,545,800 | 26.65 | 27.30 | 26.50 | 4,800,202 | 2,634,617 | 58.4 | |
| 01/08/2024 |
26.70
|
30,480,400 | 27.50 | 27.65 | 26.60 | 3,120,700 | 2,845,756 | 8.1 | |
| 31/07/2024 |
27.20
|
24,285,900 | 27.90 | 27.90 | 27.10 | 2,409,771 | 3,074,798 | -18.5 | |
| 30/07/2024 |
27.90
|
15,542,800 | 28 | 28.20 | 27.90 | 4,415,290 | 5,158,841 | -20.8 | |
| 29/07/2024 |
27.90
|
15,443,700 | 27.65 | 28.10 | 27.60 | 1,494,550 | 1,061,279 | 12.1 | |
| 26/07/2024 |
27.45
|
8,806,900 | 27.35 | 27.65 | 27.35 | 1,267,631 | 3,104,090 | -50.4 | |
| 25/07/2024 |
27.35
|
13,319,700 | 27.60 | 27.65 | 27.30 | 675,757 | 2,108,257 | -39.2 | |
| 24/07/2024 |
27.70
|
19,233,100 | 27.75 | 27.95 | 27.10 | 3,328,900 | 972,195 | 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 | 2,085,080 | 1,336,318 | 21.0 | |
| 19/07/2024 |
28.20
|
11,865,200 | 28.40 | 28.40 | 28.20 | 5,678,470 | 4,987,203 | 19.6 | |
| 18/07/2024 |
28.40
|
20,477,300 | 28.20 | 28.45 | 28.05 | 4,600,638 | 2,705,389 | 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 | 761,324 | 3,096,111 | -66.3 | |
| 12/07/2024 |
28.50
|
18,050,400 | 28.90 | 28.95 | 28.45 | 2,218,080 | 2,749,278 | -15.2 | |
| 11/07/2024 |
28.85
|
14,512,000 | 29.15 | 29.25 | 28.85 | 0 | 0 | 0 | |
| 10/07/2024 |
28.95
|
30,969,800 | 29.10 | 29.50 | 28.95 | 2,966,630 | 1,711,522 | 36.2 | |
| 09/07/2024 |
29
|
22,548,200 | 28.80 | 29.20 | 28.75 | 2,726,800 | 2,734,061 | -0.2 | |
| 08/07/2024 |
28.80
|
18,430,100 | 28.70 | 29.05 | 28.65 | 1,344,614 | 4,616,219 | -94.4 | |
| 05/07/2024 |
28.65
|
12,362,300 | 28.70 | 28.95 | 28.60 | 954,270 | 4,173,229 | -92.2 | |
| 04/07/2024 |
28.70
|
9,353,000 | 28.85 | 29.05 | 28.60 | 342,900 | 2,095,995 | -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 | 4,331,350 | 6,425,110 | -59.7 | |
| 27/06/2024 |
28.85
|
10,080,500 | 29 | 29.05 | 28.70 | 1,910,800 | 978,863 | 26.9 | |
| 26/06/2024 |
28.90
|
19,746,800 | 28.75 | 29.20 | 28.60 | 2,317,650 | 2,333,680 | -0.4 | |
| 25/06/2024 |
28.70
|
16,655,000 | 28.60 | 29.05 | 28.50 | 1,733,500 | 3,271,055 | -43.9 | |
| 24/06/2024 |
28.70
|
37,846,100 | 29 | 29.10 | 28.25 | 2,897,506 | 4,542,688 | -46.7 | |
| 21/06/2024 |
29.05
|
14,287,400 | 29.35 | 29.35 | 29 | 1,135,328 | 3,315,844 | -63.4 | |
| 20/06/2024 |
29.35
|
27,774,000 | 29.25 | 29.40 | 28.95 | 1,317,700 | 3,310,105 | -58.1 | |
| 19/06/2024 |
29.35
|
19,178,300 | 29.50 | 29.55 | 29.25 | 1,570,591 | 3,857,576 | -67.1 | |
| 18/06/2024 |
29.40
|
16,534,100 | 29.50 | 29.70 | 29.40 | 424,710 | 2,572,970 | -63.3 | |
| 17/06/2024 |
29.45
|
34,373,100 | 29.10 | 29.95 | 29 | 1,564,943 | 6,556,530 | -147.4 | |
| 14/06/2024 |
29.10
|
34,292,400 | 29.50 | 29.95 | 29.10 | 2,022,868 | 1,980,403 | 0.9 | |
| 13/06/2024 |
29.50
|
20,548,700 | 29.65 | 29.70 | 29.30 | 0 | 0 | 0 | |
| 12/06/2024 |
29.60
|
19,284,400 | 29 | 29.60 | 29 | 1,695,549 | 2,413,861 | -20.8 | |
| 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 | 1,803,801 | 1,181,161 | 18.2 | |
| 04/06/2024 |
29.30
|
39,654,300 | 29 | 29.80 | 29 | 2,944,481 | 1,526,251 | 41.8 | |
| 03/06/2024 |
29
|
20,634,500 | 28.80 | 29.10 | 28.80 | 3,005,845 | 637,517 | 68.6 | |
| 31/05/2024 |
28.60
|
17,736,800 | 28.40 | 28.80 | 28.05 | 4,109,790 | 3,357,007 | 21.6 | |
| 30/05/2024 |
28.25
|
27,257,700 | 28.50 | 28.55 | 28 | 1,782,333 | 2,630,585 | -24.0 | |
| 29/05/2024 |
28.60
|
21,599,400 | 29.10 | 29.25 | 28.60 | 310,687 | 8,339,360 | -231.1 | |
| 28/05/2024 |
29.15
|
17,564,600 | 29 | 29.20 | 28.80 | 368,380 | 3,594,185 | -93.2 | |
| 27/05/2024 |
28.90
|
15,759,100 | 28.90 | 29.30 | 28.65 | 654,796 | 3,219,617 | -74.1 | |
| 24/05/2024 |
28.90
|
30,151,700 | 29.30 | 29.50 | 28.50 | 3,462,174 | 4,348,248 | -25.7 | |
| 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 | 7,378,030 | 4,650,597 | 80.2 | |
| 22/05/2024 |
28.45
|
39,782,700 | 28.95 | 29.05 | 28.32 | 2,937,324 | 5,515,183 | -81.1 | |
| 21/05/2024 |
28.95
|
20,863,500 | 29.09 | 29.09 | 28.59 | 4,253,182 | 1,745,940 | 79.7 | |
| 20/05/2024 |
29.09
|
46,490,000 | 28.77 | 29.23 | 28.73 | 2,440,500 | 4,676,760 | -71.4 | |
| 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 | 2,972,454 | 1,646,853 | 41.9 | |
| 15/05/2024 |
28.36
|
45,110,300 | 27.50 | 28.50 | 27.50 | 6,163,050 | 474,136 | 176.3 | |
| 14/05/2024 |
27.45
|
15,664,000 | 27.64 | 27.91 | 27.36 | 524,018 | 3,633,623 | -94.0 | |
| 13/05/2024 |
27.45
|
13,171,500 | 27.77 | 27.86 | 27.36 | 2,122,100 | 2,483,831 | -11.1 | |
| 10/05/2024 |
27.68
|
18,981,900 | 27.82 | 27.86 | 27.23 | 3,183,315 | 3,239,008 | -1.4 | |
| 09/05/2024 |
27.68
|
19,422,700 | 28.09 | 28.09 | 27.32 | 5,935,165 | 3,077,814 | 86.9 | |
| 08/05/2024 |
27.91
|
34,289,800 | 27.41 | 28.18 | 27.05 | 6,432,800 | 3,703,880 | 82.0 | |
| 07/05/2024 |
27.41
|
30,139,200 | 26.73 | 27.45 | 26.59 | 7,975,002 | 1,329,426 | 197.2 | |
| 06/05/2024 |
26.64
|
27,108,200 | 26.23 | 26.68 | 26.18 | 2,331,500 | 2,723,904 | -11.2 | |
| 03/05/2024 |
26.05
|
16,714,800 | 25.77 | 26.45 | 25.77 | 1,794,600 | 479,200 | 38.0 | |
| 02/05/2024 |
25.77
|
7,322,100 | 25.82 | 25.82 | 25.50 | 1,405,300 | 1,214,518 | 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 | |