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 | -3.50% | 523,800 | 23,890 | 0.8 |
27
30.40
27
|
2 tháng
(2024-07-18) |
-2.90 | -9.51% | 1,798,600 | -112,690 | -3.4 |
25.65
32.60
27
|
3 tháng
(2024-06-18) |
3.85 | 16.21% | 2,970,700 | -241,390 | -11.4 |
23.75
32.60
27
|
6 tháng
(2024-03-20) |
6.55 | 31.12% | 4,484,900 | -394,890 | -18.0 |
20.75
32.60
27
|
12 tháng
(2023-09-22) |
3.63 | 15.13% | 6,434,700 | -812,690 | -35.9 |
20.75
32.60
27
|
24 tháng
(2022-09-27) |
8.10 | 41.55% | 10,040,200 | 348,094 | 18.4 |
17.85
32.60
27
|
36 tháng
(2021-10-04) |
13.35 | 93.70% | 11,513,100 | 751,134 | 47.6 |
13.61
32.60
27
|
60 tháng
(2019-10-14) |
21.68 | 366.40% | 13,497,320 | 1,152,024 | 67.0 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
27
|
155,500 | 26 | 27.10 | 25.70 | 1,300 | 109,610 | 0 | |
13/09/2024 |
27.60
|
54,900 | 27.50 | 28.45 | 26.10 | 10,300 | 3,210 | 0.2 | |
12/09/2024 |
27.60
|
121,400 | 28.65 | 28.70 | 27.60 | 1,600 | 20,300 | -0.5 | |
11/09/2024 |
29.65
|
21,800 | 28.90 | 29.65 | 28.75 | 300 | 19,200 | -0.5 | |
10/09/2024 |
29.75
|
24,800 | 29.25 | 29.80 | 28.80 | 2,300 | 18,200 | -0.5 | |
09/09/2024 |
29.85
|
8,000 | 29.45 | 29.85 | 29 | 0 | 6,600 | -0.2 | |
06/09/2024 |
30
|
22,700 | 29.90 | 30 | 29.40 | 13,300 | 1,400 | 0.4 | |
05/09/2024 |
29.95
|
11,900 | 29.20 | 30 | 29.20 | 2,300 | 0 | 0.1 | |
04/09/2024 |
30.10
|
13,700 | 29.15 | 30.40 | 28.80 | 3,200 | 400 | 0.1 | |
30/08/2024 |
30.40
|
73,500 | 29.30 | 30.95 | 29.30 | 54,700 | 0 | 1.7 | |
29/08/2024 |
29.30
|
23,100 | 29.20 | 29.30 | 28.80 | 10,100 | 0 | 0.3 | |
28/08/2024 |
29
|
28,100 | 28.60 | 29.15 | 28.45 | 100 | 0 | 0.0 | |
27/08/2024 |
28.95
|
11,400 | 29.10 | 29.20 | 28.50 | 2,100 | 300 | 0.1 | |
26/08/2024 |
29
|
23,200 | 28.10 | 29.20 | 28.10 | 500 | 2,400 | -0.1 | |
23/08/2024 |
29.15
|
22,800 | 28.80 | 29.15 | 28.50 | 7,300 | 4,200 | 0.1 | |
22/08/2024 |
29
|
7,200 | 29.25 | 29.25 | 28.60 | 400 | 300 | 0.0 | |
21/08/2024 |
28.60
|
11,900 | 28.50 | 28.75 | 28.40 | 400 | 1,500 | -0.0 | |
20/08/2024 |
28.75
|
27,000 | 28.60 | 28.75 | 28.50 | 800 | 2,000 | -0.0 | |
19/08/2024 |
28.60
|
16,400 | 28.70 | 28.70 | 28 | 2,700 | 8,500 | -0.2 | |
16/08/2024 |
28.70
|
52,300 | 27.50 | 28.70 | 27.40 | 41,700 | 3,700 | 1.1 | |
15/08/2024 |
27.40
|
8,800 | 26.95 | 27.95 | 26.95 | 3,400 | 0 | 0.1 | |
14/08/2024 |
26.95
|
13,300 | 26.30 | 26.95 | 26.25 | 900 | 4,200 | -0.1 | |
13/08/2024 |
26.90
|
16,900 | 26.70 | 26.90 | 26.05 | 7,500 | 700 | 0.2 | |
12/08/2024 |
26.80
|
12,400 | 27.85 | 27.85 | 26.30 | 1,000 | 1,000 | 0.0 | |
09/08/2024 |
26.80
|
8,200 | 26.30 | 27 | 26.30 | 100 | 100 | 0 | |
08/08/2024 |
26.75
|
40,100 | 26.70 | 26.90 | 26 | 2,900 | 24,400 | -0.6 | |
07/08/2024 |
26.35
|
10,700 | 26.30 | 26.45 | 26 | 0 | 800 | -0.0 | |
06/08/2024 |
26.30
|
32,100 | 25.65 | 26.30 | 25.30 | 400 | 4,900 | -0.1 | |
05/08/2024 |
25.65
|
50,100 | 27.75 | 27.75 | 25.65 | 2,800 | 14,100 | -0.3 | |
02/08/2024 |
27.55
|
43,100 | 28.20 | 28.30 | 27.05 | 4,700 | 9,400 | -0.1 | |
01/08/2024 |
29
|
40,700 | 28.95 | 29 | 28 | 2,200 | 0 | 0.1 | |
31/07/2024 |
29.85
|
40,900 | 29.85 | 30 | 28.70 | 22,600 | 0 | 0.7 | |
30/07/2024 |
29.55
|
40,000 | 29.05 | 30 | 28.60 | 800 | 0 | 0.0 | |
29/07/2024 |
29.50
|
52,000 | 29.80 | 29.80 | 28.60 | 2,500 | 1,100 | 0.0 | |
26/07/2024 |
30
|
53,700 | 29.70 | 30.50 | 28.45 | 200 | 0 | 0.0 | |
25/07/2024 |
30
|
15,500 | 29.15 | 30.90 | 29 | 600 | 1,700 | -0.0 | |
24/07/2024 |
29.90
|
104,800 | 29 | 30.40 | 28.25 | 4,300 | 4,600 | -0.0 | |
23/07/2024 |
30.35
|
115,900 | 32.60 | 32.70 | 30.35 | 0 | 1,000 | -0.0 | |
22/07/2024 |
32.60
|
112,800 | 32.70 | 34 | 32 | 7,700 | 36,700 | -1.0 | |
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
19/07/2024 |
32.60
|
338,300 | 31 | 32.60 | 31 | 0 | 141,600 | -4.5 | |
18/07/2024 |
30.50
|
72,200 | 30 | 30.50 | 29 | 10,120 | 3,000 | 0.4 | |
17/07/2024 |
30.15
|
148,700 | 33.45 | 33.50 | 30.15 | 15,300 | 15,500 | -0.0 | |
16/07/2024 |
32.40
|
106,700 | 30.80 | 32.55 | 30.80 | 6,600 | 34,000 | -1.8 | |
15/07/2024 |
30.45
|
326,100 | 29.05 | 30.45 | 29.05 | 21,600 | 90,000 | -4.2 | |
12/07/2024 |
28.50
|
42,600 | 28.55 | 28.60 | 28.30 | 2,000 | 2,200 | -0.0 | |
11/07/2024 |
28.45
|
33,700 | 28.55 | 28.55 | 27.90 | 0 | 0 | 0 | |
10/07/2024 |
28.55
|
58,100 | 28.45 | 28.75 | 28.25 | 0 | 8,100 | -0.5 | |
09/07/2024 |
28.50
|
104,300 | 28 | 28.75 | 27.80 | 200 | 28,300 | -1.6 | |
08/07/2024 |
27.90
|
53,900 | 27.75 | 28.50 | 27.55 | 1,200 | 8,400 | -0.4 | |
05/07/2024 |
27.55
|
67,200 | 26.55 | 28.50 | 26.55 | 0 | 7,300 | -0.4 | |
04/07/2024 |
27.15
|
94,200 | 25 | 27.15 | 25 | 1,300 | 10,800 | -0.5 | |
03/07/2024 |
25.40
|
15,700 | 25.05 | 25.50 | 25 | 1,700 | 200 | 0.1 | |
02/07/2024 |
25
|
4,600 | 25.10 | 25.45 | 24.78 | 400 | 0 | 0.0 | |
01/07/2024 |
25.45
|
10,000 | 25.05 | 25.50 | 24.68 | 2,500 | 0 | 0.1 | |
28/06/2024 |
25.45
|
8,400 | 25.45 | 25.45 | 25.10 | 4,500 | 0 | 0.2 | |
27/06/2024 |
25.45
|
2,900 | 25.45 | 25.50 | 25.25 | 1,200 | 0 | 0.1 | |
26/06/2024 |
25.45
|
25,300 | 25 | 25.65 | 24.75 | 2,200 | 500 | 0.1 | |
25/06/2024 |
24.68
|
4,100 | 24.68 | 24.68 | 24.50 | 300 | 0 | 0.0 | |
24/06/2024 |
24.68
|
16,700 | 24.28 | 24.85 | 24.25 | 1,000 | 500 | 0.0 | |
21/06/2024 |
24.85
|
10,900 | 24.38 | 24.85 | 24.15 | 6,600 | 0 | 0.3 | |
20/06/2024 |
24.38
|
8,600 | 24.25 | 24.40 | 23.85 | 1,600 | 0 | 0.1 | |
19/06/2024 |
24.25
|
15,300 | 23.75 | 24.25 | 23.75 | 5,800 | 0 | 0.3 | |
18/06/2024 |
23.75
|
14,100 | 23.68 | 23.75 | 23.50 | 1,700 | 600 | 0.1 | |
17/06/2024 |
23.68
|
2,000 | 23.35 | 23.70 | 23.25 | 500 | 0 | 0.0 | |
14/06/2024 |
23.35
|
7,000 | 23.40 | 23.75 | 23.20 | 600 | 0 | 0.0 | |
13/06/2024 |
23.40
|
5,900 | 23.38 | 23.50 | 23.30 | 0 | 0 | 0 | |
12/06/2024 |
23.38
|
2,800 | 23.05 | 23.48 | 23.05 | 500 | 500 | 0.0 | |
11/06/2024 |
23.23
|
9,200 | 23.48 | 23.48 | 23 | 300 | 0 | 0.0 | |
10/06/2024 |
23.50
|
1,800 | 23.58 | 23.58 | 23.50 | 100 | 0 | 0.0 | |
07/06/2024 |
23.30
|
22,600 | 23.38 | 23.38 | 23 | 0 | 14,800 | -0.7 | |
06/06/2024 |
23.40
|
11,300 | 23.25 | 23.40 | 23.03 | 700 | 100 | 0.0 | |
05/06/2024 |
23.40
|
32,000 | 23.50 | 23.50 | 23.25 | 0 | 26,400 | -1.2 | |
04/06/2024 |
23.50
|
54,100 | 23 | 23.50 | 22.95 | 2,500 | 500 | 0.1 | |
03/06/2024 |
22.95
|
15,000 | 22.85 | 23 | 22.85 | 300 | 0 | 0.0 | |
31/05/2024 |
22.85
|
11,900 | 22.90 | 23 | 22.63 | 3,800 | 0 | 0.2 | |
30/05/2024 |
22.90
|
11,600 | 23.05 | 23.05 | 22.05 | 5,100 | 0 | 0.2 | |
29/05/2024 |
23.45
|
39,400 | 22.05 | 23.45 | 21.90 | 9,400 | 0 | 0.4 | |
28/05/2024 |
22.05
|
12,500 | 22.15 | 22.15 | 21.95 | 4,100 | 0 | 0.2 | |
27/05/2024 |
22.15
|
3,100 | 21.88 | 22.15 | 21.83 | 600 | 500 | 0.0 | |
24/05/2024 |
22.08
|
25,100 | 22.15 | 22.15 | 21.80 | 1,100 | 200 | 0.0 | |
23/05/2024 |
22.15
|
11,200 | 22.23 | 22.25 | 21.95 | 2,700 | 100 | 0.1 | |
22/05/2024 |
22
|
9,700 | 22.13 | 22.50 | 21.95 | 2,500 | 600 | 0.1 | |
21/05/2024 |
22.13
|
25,100 | 22.25 | 22.25 | 22 | 1,500 | 0 | 0.1 | |
20/05/2024 |
22.25
|
38,200 | 22.20 | 22.45 | 21.03 | 9,400 | 0 | 0.4 | |
17/05/2024 |
22.20
|
39,600 | 22.18 | 22.25 | 21.85 | 1,700 | 1,600 | 0.0 | |
16/05/2024 |
22.20
|
17,700 | 21.65 | 22.20 | 21.45 | 4,000 | 0 | 0.2 | |
15/05/2024 |
21.65
|
10,200 | 21.65 | 21.70 | 21.48 | 0 | 8,100 | -0.3 | |
14/05/2024 |
21.65
|
32,700 | 21.40 | 21.68 | 21.40 | 0 | 26,200 | -1.1 | |
13/05/2024 |
21.68
|
24,700 | 21.63 | 21.68 | 21.10 | 0 | 13,100 | -0.6 | |
10/05/2024 |
21.68
|
8,900 | 21.80 | 21.85 | 21.50 | 0 | 6,800 | -0.3 | |
09/05/2024 |
21.73
|
8,500 | 21.40 | 21.80 | 21.40 | 400 | 8,000 | -0.3 | |
08/05/2024 |
21.50
|
14,600 | 21.40 | 21.75 | 21.33 | 500 | 12,500 | -0.5 | |
07/05/2024 |
21.85
|
33,900 | 21.70 | 22 | 21.30 | 0 | 21,300 | -0.9 | |
06/05/2024 |
22
|
23,900 | 21.50 | 22.10 | 21.50 | 2,900 | 7,700 | -0.2 | |
03/05/2024 |
21.50
|
5,200 | 21.23 | 21.90 | 21.23 | 200 | 0 | 0.0 | |
02/05/2024 |
21.25
|
25,000 | 21.45 | 22 | 21.20 | 6,300 | 7,600 | -0.1 | |
26/04/2024 |
22.48
|
41,000 | 21.35 | 22.60 | 21.35 | 23,100 | 300 | 1.0 | |
25/04/2024 |
21.60
|
6,500 | 21.65 | 21.70 | 21.03 | 0 | 100 | -0.0 | |
24/04/2024 |
21.48
|
13,300 | 21.50 | 21.50 | 21 | 900 | 1,500 | -0.0 | |
23/04/2024 |
21.60
|
31,200 | 21.63 | 21.83 | 21.30 | 300 | 27,500 | -1.2 |