| 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) |
1.55 | 9.12% | 6,657,900 | 106,310 | 2.2 |
16.73
19.50
18.50
|
|
2 tháng
(2024-07-18) |
2.05 | 12.43% | 9,341,500 | 21,285 | 0.8 |
15.64
19.50
18.50
|
|
3 tháng
(2024-06-18) |
1.36 | 7.96% | 11,398,400 | -62,215 | -0.8 |
15.64
19.50
18.50
|
|
6 tháng
(2024-03-20) |
3.59 | 24.09% | 24,188,600 | 168,385 | 3.4 |
14.73
19.50
18.50
|
|
12 tháng
(2023-09-22) |
3.50 | 23.33% | 40,700,700 | 313,185 | 5.5 |
12.91
19.50
18.50
|
|
24 tháng
(2022-09-27) |
7.82 | 73.19% | 76,976,100 | -2,869,286 | -44.4 |
6.34
19.50
18.50
|
|
36 tháng
(2021-10-04) |
-8.68 | -31.94% | 161,574,100 | -2,760,931 | -44.0 |
6.34
28.82
18.50
|
|
60 tháng
(2019-10-14) |
-1.41 | -7.08% | 303,345,870 | -3,650,741 | -57.7 |
6.34
30.91
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
18.50
|
357,800 | 19.40 | 19.50 | 18.50 | 4,400 | 12,500 | 0 | |
| 13/09/2024 |
19.50
|
139,200 | 19.30 | 19.50 | 19.20 | 3,000 | 3,700 | -0.0 | |
| 12/09/2024 |
19.50
|
187,800 | 19.30 | 19.65 | 19.10 | 18,800 | 7,100 | 0.2 | |
| 11/09/2024 |
19.35
|
236,000 | 19.75 | 19.75 | 19.10 | 11,200 | 19,400 | -0.2 | |
| 10/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 10/09/2024 |
19.35
|
474,700 | 18.50 | 19.65 | 18.40 | 13,810 | 46,900 | -0.6 | |
| 09/09/2024 |
18.41
|
231,800 | 18.36 | 18.64 | 18 | 28,000 | 2,100 | 0.5 | |
| 06/09/2024 |
18.36
|
405,600 | 18.64 | 18.86 | 18.09 | 18,300 | 1,000 | 0.3 | |
| 05/09/2024 |
18.64
|
619,500 | 19.50 | 19.64 | 18.55 | 17,600 | 0 | 0.4 | |
| 04/09/2024 |
19.50
|
548,400 | 18.64 | 19.86 | 18.64 | 66,600 | 0 | 1.4 | |
| 30/08/2024 |
18.64
|
668,500 | 17.59 | 18.64 | 17.41 | 4,800 | 19,300 | -0.3 | |
| 29/08/2024 |
17.45
|
488,100 | 17.09 | 17.45 | 16.86 | 8,300 | 3,900 | 0.1 | |
| 28/08/2024 |
16.86
|
264,900 | 16.91 | 16.91 | 16.77 | 0 | 6,000 | -0.1 | |
| 27/08/2024 |
16.91
|
196,100 | 16.91 | 16.95 | 16.82 | 0 | 400 | -0.0 | |
| 26/08/2024 |
16.95
|
260,500 | 16.73 | 16.95 | 16.73 | 9,900 | 0 | 0.2 | |
| 23/08/2024 |
16.73
|
279,800 | 16.77 | 16.91 | 16.73 | 0 | 12,300 | -0.2 | |
| 22/08/2024 |
16.82
|
251,600 | 17.05 | 17.09 | 16.77 | 2,300 | 0 | 0.0 | |
| 21/08/2024 |
17.05
|
304,100 | 17 | 17.05 | 16.86 | 3,900 | 600 | 0.1 | |
| 20/08/2024 |
17
|
418,200 | 17 | 17 | 16.77 | 3,900 | 0 | 0.1 | |
| 19/08/2024 |
16.95
|
325,300 | 16.64 | 17 | 16.64 | 18,600 | 0 | 0.3 | |
| 16/08/2024 |
16.64
|
339,800 | 16.05 | 16.64 | 16.05 | 6,600 | 0 | 0.1 | |
| 15/08/2024 |
16.41
|
206,400 | 16.45 | 16.55 | 16.27 | 400 | 0 | 0.0 | |
| 14/08/2024 |
16.45
|
310,700 | 16 | 16.64 | 15.95 | 4,500 | 0 | 0.1 | |
| 13/08/2024 |
16.05
|
273,000 | 15.73 | 16.05 | 15.73 | 10,700 | 600 | 0.2 | |
| 12/08/2024 |
15.73
|
119,000 | 15.82 | 15.91 | 15.64 | 100 | 800 | -0.0 | |
| 09/08/2024 |
15.82
|
19,200 | 15.64 | 15.82 | 15.45 | 0 | 3,000 | -0.1 | |
| 08/08/2024 |
15.82
|
9,300 | 15.91 | 15.91 | 15.27 | 0 | 400 | -0.0 | |
| 07/08/2024 |
15.91
|
31,600 | 15.73 | 16.09 | 15.45 | 0 | 2,200 | -0.0 | |
| 06/08/2024 |
15.82
|
70,200 | 15.64 | 16.23 | 15.36 | 0 | 4,800 | -0.1 | |
| 05/08/2024 |
15.64
|
255,300 | 16 | 16.14 | 15.18 | 100 | 48,342 | -0.8 | |
| 02/08/2024 |
16.14
|
173,400 | 16.09 | 16.36 | 16.05 | 2,100 | 25,600 | -0.4 | |
| 01/08/2024 |
16.82
|
135,600 | 15.91 | 16.82 | 15.45 | 2,900 | 3,200 | -0.0 | |
| 31/07/2024 |
15.95
|
9,000 | 16 | 16.18 | 15.91 | 0 | 2,300 | -0.0 | |
| 30/07/2024 |
16
|
65,300 | 15.73 | 16 | 15.73 | 28,000 | 2,400 | 0.4 | |
| 29/07/2024 |
15.91
|
27,200 | 16.14 | 16.14 | 15.55 | 0 | 10,500 | -0.2 | |
| 26/07/2024 |
15.86
|
26,900 | 16.09 | 16.09 | 15.73 | 5,300 | 1,100 | 0.1 | |
| 25/07/2024 |
15.82
|
44,100 | 15.45 | 15.82 | 15.45 | 0 | 3,600 | -0.1 | |
| 24/07/2024 |
15.73
|
110,400 | 15.73 | 15.77 | 15.36 | 3,600 | 24,380 | -0.4 | |
| 23/07/2024 |
15.77
|
119,500 | 15.73 | 15.95 | 15.73 | 6,100 | 3,500 | 0.0 | |
| 22/07/2024 |
16.23
|
63,600 | 16.27 | 16.32 | 15.91 | 0 | 3,900 | -0.1 | |
| 19/07/2024 |
16.36
|
231,900 | 16.36 | 16.50 | 16.18 | 1,800 | 6,500 | -0.1 | |
| 18/07/2024 |
16.45
|
42,200 | 16.50 | 17.23 | 16 | 100 | 10,203 | -0.2 | |
| 17/07/2024 |
16.50
|
87,000 | 16.77 | 16.77 | 15.73 | 0 | 10,700 | -0.2 | |
| 16/07/2024 |
16.91
|
119,400 | 17.05 | 17.05 | 16.64 | 0 | 4,800 | -0.1 | |
| 15/07/2024 |
16.91
|
28,100 | 17 | 17 | 16.91 | 0 | 2,500 | -0.0 | |
| 12/07/2024 |
17.05
|
150,000 | 17.05 | 17.09 | 16.77 | 0 | 6,500 | -0.1 | |
| 11/07/2024 |
17
|
144,700 | 17.09 | 17.09 | 16.91 | 0 | 0 | 0 | |
| 10/07/2024 |
17.09
|
106,900 | 17.14 | 17.14 | 16.91 | 0 | 1,600 | -0.0 | |
| 09/07/2024 |
17.09
|
73,300 | 17.18 | 17.18 | 16.95 | 0 | 2,400 | -0.0 | |
| 08/07/2024 |
17.14
|
73,400 | 17.27 | 17.27 | 16.95 | 0 | 3,300 | -0.1 | |
| 05/07/2024 |
17.18
|
94,700 | 17.14 | 17.23 | 16.95 | 15,100 | 900 | 0.3 | |
| 04/07/2024 |
17.23
|
74,800 | 17.41 | 17.41 | 17.14 | 4,000 | 9,300 | -0.1 | |
| 03/07/2024 |
17.23
|
91,700 | 17.14 | 17.45 | 17.05 | 0 | 2,300 | -0.0 | |
| 02/07/2024 |
17.14
|
68,600 | 17 | 17.18 | 17 | 3,400 | 16,200 | -0.2 | |
| 01/07/2024 |
17.14
|
100,100 | 17.64 | 17.64 | 17.05 | 2,800 | 3,800 | -0.0 | |
| 28/06/2024 |
17.14
|
37,200 | 17.73 | 17.73 | 17.14 | 0 | 0 | 0 | |
| 27/06/2024 |
17.41
|
187,700 | 17.18 | 17.73 | 16.95 | 13,100 | 2,500 | 0.2 | |
| 26/06/2024 |
16.95
|
59,100 | 16.68 | 16.95 | 16.68 | 0 | 4,900 | -0.1 | |
| 25/06/2024 |
16.95
|
34,900 | 16.55 | 17.18 | 16.55 | 0 | 2,700 | -0.1 | |
| 24/06/2024 |
16.91
|
136,300 | 17.14 | 17.14 | 16.73 | 100 | 43,000 | -0.8 | |
| 21/06/2024 |
17.14
|
88,600 | 17.14 | 17.27 | 17.05 | 400 | 0 | 0.0 | |
| 20/06/2024 |
17.14
|
153,000 | 17.18 | 17.18 | 16.59 | 0 | 1,900 | -0.0 | |
| 19/06/2024 |
17.14
|
107,700 | 17.05 | 17.18 | 17.05 | 0 | 1,000 | -0.0 | |
| 18/06/2024 |
17.14
|
39,700 | 17.32 | 17.32 | 17.05 | 0 | 2,100 | -0.0 | |
| 17/06/2024 |
17.05
|
90,700 | 17.05 | 17.09 | 16.91 | 0 | 13,300 | -0.2 | |
| 14/06/2024 |
17.05
|
113,700 | 17.05 | 17.41 | 16.95 | 7,300 | 200 | 0.1 | |
| 13/06/2024 |
17.05
|
121,800 | 17.14 | 17.18 | 17 | 0 | 0 | 0 | |
| 12/06/2024 |
17.14
|
122,700 | 17.09 | 17.27 | 17 | 1,900 | 10,000 | -0.2 | |
| 11/06/2024 |
17.09
|
294,800 | 17.27 | 17.36 | 16.91 | 6,200 | 0 | 0.1 | |
| 10/06/2024 |
17.36
|
194,800 | 17.32 | 17.50 | 17.27 | 7,900 | 0 | 0.2 | |
| 07/06/2024 |
17.32
|
133,500 | 17.73 | 17.73 | 17.32 | 4,600 | 0 | 0.1 | |
| 06/06/2024 |
17.36
|
176,600 | 17.27 | 18.18 | 17.27 | 16,000 | 4,900 | 0.2 | |
| 05/06/2024 |
17.36
|
197,400 | 17.36 | 17.55 | 17.27 | 4,300 | 0 | 0.1 | |
| 04/06/2024 |
17.36
|
202,100 | 17.27 | 17.50 | 17.23 | 11,200 | 3,100 | 0.2 | |
| 03/06/2024 |
17.36
|
116,300 | 17.14 | 17.50 | 17.14 | 16,900 | 600 | 0.3 | |
| 31/05/2024 |
17.09
|
194,800 | 17.09 | 17.36 | 17.09 | 3,300 | 5,800 | -0.0 | |
| 30/05/2024 |
17.09
|
118,300 | 16.82 | 17.18 | 16.68 | 9,700 | 8,900 | 0.0 | |
| 29/05/2024 |
16.91
|
132,700 | 17.27 | 17.36 | 16.91 | 0 | 2,900 | -0.1 | |
| 28/05/2024 |
17.27
|
112,600 | 17.14 | 17.27 | 16.95 | 100 | 0 | 0.0 | |
| 27/05/2024 |
17.14
|
113,800 | 16.64 | 17.14 | 16.64 | 11,700 | 800 | 0.2 | |
| 24/05/2024 |
16.64
|
291,300 | 16.91 | 17.27 | 16.36 | 5,000 | 11,300 | -0.1 | |
| 23/05/2024 |
17.27
|
227,600 | 17.09 | 17.36 | 16.91 | 5,500 | 0 | 0.1 | |
| 22/05/2024 |
17.09
|
340,500 | 17.45 | 17.91 | 17.09 | 1,900 | 3,300 | -0.0 | |
| 21/05/2024 |
17.41
|
669,300 | 16.36 | 17.41 | 16.27 | 38,300 | 0 | 0.7 | |
| 20/05/2024 |
16.27
|
251,400 | 16.68 | 16.77 | 16.27 | 800 | 13,200 | -0.2 | |
| 17/05/2024 |
16.68
|
153,100 | 17.05 | 17.05 | 16.59 | 500 | 12,100 | -0.2 | |
| 16/05/2024 |
16.73
|
233,500 | 17.23 | 17.27 | 16.68 | 2,600 | 8,300 | -0.1 | |
| 15/05/2024 |
16.95
|
158,900 | 16.91 | 17.09 | 16.86 | 7,100 | 0 | 0.1 | |
| 14/05/2024 |
16.91
|
146,600 | 16.73 | 16.91 | 16.59 | 5,200 | 0 | 0.1 | |
| 13/05/2024 |
16.68
|
187,200 | 16.68 | 17.09 | 16.64 | 5,100 | 0 | 0.1 | |
| 10/05/2024 |
16.68
|
152,200 | 16.55 | 16.82 | 16.55 | 10,100 | 300 | 0.2 | |
| 09/05/2024 |
16.64
|
333,600 | 17.09 | 17.18 | 16.64 | 19,900 | 4,100 | 0.3 | |
| 08/05/2024 |
16.91
|
376,700 | 16.95 | 17.41 | 16.86 | 19,300 | 9,900 | 0.2 | |
| 07/05/2024 |
17.09
|
245,600 | 17.36 | 17.64 | 17 | 7,500 | 8,400 | -0.0 | |
| 06/05/2024 |
17.05
|
947,900 | 16.27 | 17.05 | 16.27 | 59,200 | 0 | 1.1 | |
| 03/05/2024 |
15.95
|
186,100 | 15.59 | 16 | 15.59 | 35,700 | 0 | 0.6 | |
| 02/05/2024 |
15.59
|
181,200 | 15.59 | 15.73 | 15.45 | 13,500 | 0 | 0.2 | |
| 26/04/2024 |
15.64
|
135,900 | 15.55 | 15.73 | 15.41 | 14,100 | 0 | 0.2 | |
| 25/04/2024 |
15.55
|
210,200 | 15.45 | 15.73 | 15.18 | 7,100 | 13,000 | -0.1 | |
| 24/04/2024 |
15.55
|
176,100 | 15.36 | 15.64 | 15.36 | 21,100 | 7,500 | 0.2 | |
| 23/04/2024 |
15.36
|
131,700 | 15.91 | 15.91 | 15.36 | 10,000 | 5,900 | 0.1 | |