| 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 | 8.09% | 230,590,000 | 2,744,644 | 53.5 |
19.15
22.40
20.70
|
|
2 tháng
(2024-07-18) |
-0.40 | -1.90% | 402,704,800 | -10,505,103 | -189.0 |
17
22.40
20.70
|
|
3 tháng
(2024-06-18) |
-4.20 | -16.87% | 509,114,000 | -15,106,254 | -297.1 |
17
24.90
20.70
|
|
6 tháng
(2024-03-20) |
-5.27 | -20.31% | 1,114,859,900 | -9,758,732 | -123.6 |
17
29.77
20.70
|
|
12 tháng
(2023-09-22) |
-1.43 | -6.48% | 2,596,493,100 | 600,179 | 101.1 |
17
29.77
20.70
|
|
24 tháng
(2022-09-27) |
-24.47 | -54.18% | 5,107,711,200 | 17,570,903 | 566.0 |
9.12
46.35
20.70
|
|
36 tháng
(2021-10-04) |
-35.84 | -63.39% | 5,865,099,300 | 15,438,801 | 329.9 |
9.12
65.62
20.70
|
|
60 tháng
(2019-10-14) |
9.56 | 85.84% | 6,885,323,560 | 7,923,486 | 717.2 |
9.12
65.62
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
20.70
|
7,718,600 | 21.50 | 21.60 | 20.70 | 420,351 | 1,520,100 | 0 | |
| 13/09/2024 |
21.50
|
8,387,900 | 21 | 21.60 | 21 | 480,900 | 206,800 | 5.8 | |
| 12/09/2024 |
21.15
|
4,093,800 | 21.45 | 21.45 | 20.95 | 592,400 | 255,300 | 7.1 | |
| 11/09/2024 |
21.15
|
12,505,400 | 20.70 | 21.45 | 20.60 | 2,357,500 | 1,052,300 | 27.3 | |
| 10/09/2024 |
20.90
|
14,404,800 | 21.80 | 21.80 | 20.90 | 44,600 | 1,807,316 | -37.5 | |
| 09/09/2024 |
21.70
|
6,161,400 | 21.40 | 22 | 21.30 | 75,900 | 943,400 | -18.7 | |
| 06/09/2024 |
21.60
|
8,282,600 | 21.80 | 21.85 | 21.35 | 5,500 | 948,500 | -20.4 | |
| 05/09/2024 |
21.85
|
11,841,400 | 22.40 | 22.65 | 21.60 | 167,673 | 1,968,000 | -40.2 | |
| 04/09/2024 |
22.40
|
16,162,100 | 21.20 | 22.50 | 21.15 | 2,529,600 | 275,727 | 49.3 | |
| 30/08/2024 |
21.55
|
11,750,000 | 21.30 | 22 | 21.10 | 1,252,277 | 385,100 | 18.7 | |
| 29/08/2024 |
21.45
|
7,231,900 | 21.85 | 22.15 | 21.35 | 91,800 | 947,900 | -18.6 | |
| 28/08/2024 |
21.90
|
20,784,900 | 21.75 | 21.95 | 20.75 | 2,137,300 | 394,200 | 37.0 | |
| 27/08/2024 |
21.75
|
11,889,600 | 21.75 | 22.05 | 21.65 | 25,000 | 1,393,300 | -29.9 | |
| 26/08/2024 |
21.90
|
12,449,300 | 21.70 | 22.30 | 21.50 | 1,204,900 | 444,000 | 16.5 | |
| 23/08/2024 |
21.60
|
12,962,000 | 21.50 | 21.90 | 20.90 | 527,400 | 755,300 | -4.9 | |
| 22/08/2024 |
21.40
|
13,257,600 | 21 | 21.55 | 20.70 | 1,955,937 | 842,000 | 23.7 | |
| 21/08/2024 |
21
|
17,402,900 | 20.70 | 21.55 | 20.65 | 1,814,700 | 1,829,400 | -0.3 | |
| 20/08/2024 |
20.45
|
17,132,700 | 19.15 | 20.45 | 19.15 | 2,379,200 | 348,400 | 40.4 | |
| 19/08/2024 |
19.15
|
16,171,100 | 19.65 | 19.70 | 19.15 | 432,000 | 533,000 | -1.9 | |
| 16/08/2024 |
18.80
|
18,149,400 | 17.80 | 18.80 | 17.50 | 1,000,800 | 967,700 | 0.8 | |
| 15/08/2024 |
17.60
|
7,535,100 | 17.85 | 17.85 | 17.25 | 31,000 | 301,500 | -4.8 | |
| 14/08/2024 |
17.90
|
6,332,700 | 18.30 | 18.30 | 17.60 | 48,100 | 1,061,300 | -18.2 | |
| 13/08/2024 |
18.15
|
14,505,700 | 17.50 | 18.30 | 17.25 | 1,096,700 | 285,130 | 14.5 | |
| 12/08/2024 |
17.50
|
3,807,500 | 17.60 | 17.65 | 17.20 | 46,800 | 514,200 | -8.1 | |
| 09/08/2024 |
17.70
|
7,948,100 | 17.40 | 17.70 | 17.05 | 1,185,200 | 1,037,300 | 2.7 | |
| 08/08/2024 |
17.30
|
7,604,200 | 17.50 | 17.90 | 17 | 128,300 | 2,471,800 | -40.8 | |
| 07/08/2024 |
17.80
|
7,026,100 | 17.70 | 17.80 | 17 | 805,700 | 2,434,807 | -28.2 | |
| 06/08/2024 |
17.50
|
10,995,000 | 17.15 | 17.55 | 16.70 | 1,804,800 | 1,813,163 | 0.4 | |
| 05/08/2024 |
17
|
11,325,900 | 17.50 | 17.80 | 16.75 | 294,400 | 1,876,600 | -27.0 | |
| 02/08/2024 |
18
|
8,200,500 | 17.35 | 18.20 | 16.95 | 1,858,000 | 1,685,900 | 2.7 | |
| 01/08/2024 |
17.70
|
9,689,600 | 19 | 19.10 | 17.70 | 265,300 | 1,614,500 | -24.4 | |
| 31/07/2024 |
19
|
6,693,500 | 19.20 | 19.65 | 18.65 | 446,600 | 1,734,090 | -24.6 | |
| 30/07/2024 |
19
|
7,647,900 | 19.55 | 19.70 | 18.50 | 201,407 | 1,878,900 | -31.9 | |
| 29/07/2024 |
19.55
|
4,659,700 | 20 | 20.20 | 19.50 | 50,600 | 2,149,581 | -41.4 | |
| 26/07/2024 |
19.85
|
2,774,400 | 20.05 | 20.05 | 19.70 | 59,100 | 291,300 | -4.6 | |
| 25/07/2024 |
20.05
|
3,179,400 | 20 | 20.05 | 19.55 | 130,000 | 1,105,104 | -19.3 | |
| 24/07/2024 |
20.20
|
7,767,300 | 19 | 20.35 | 18.90 | 824,710 | 102,300 | 13.8 | |
| 23/07/2024 |
19.45
|
3,855,300 | 20.15 | 20.40 | 19.45 | 263,300 | 805,800 | -10.8 | |
| 22/07/2024 |
20.10
|
8,556,000 | 19.75 | 20.50 | 19.45 | 740,700 | 212,400 | 10.4 | |
| 19/07/2024 |
20.25
|
8,198,600 | 21.10 | 21.15 | 19.90 | 12,000 | 282,544 | -5.5 | |
| 18/07/2024 |
21.10
|
5,662,900 | 21.10 | 21.30 | 20.50 | 507,200 | 424,545 | 1.7 | |
| 17/07/2024 |
20.95
|
13,713,000 | 22.45 | 22.65 | 20.85 | 589,400 | 1,528,500 | -20.3 | |
| 16/07/2024 |
22.40
|
9,282,600 | 23.05 | 23.30 | 22.20 | 83,400 | 576,600 | -11.3 | |
| 15/07/2024 |
23.15
|
2,248,700 | 23.50 | 23.50 | 23.15 | 7,700 | 28,771 | -0.5 | |
| 12/07/2024 |
23.35
|
2,278,600 | 23.80 | 23.95 | 23.30 | 5,700 | 169,900 | -3.9 | |
| 11/07/2024 |
23.65
|
5,994,300 | 23.20 | 24.35 | 23.20 | 0 | 0 | 0 | |
| 10/07/2024 |
23.10
|
2,938,700 | 23.40 | 23.50 | 23.10 | 33,200 | 188,100 | -3.6 | |
| 09/07/2024 |
23.30
|
3,987,700 | 23.05 | 23.45 | 23.05 | 1,002,610 | 530,600 | 11.0 | |
| 08/07/2024 |
23.05
|
5,883,000 | 23.80 | 23.90 | 23.05 | 19,100 | 441,900 | -9.9 | |
| 05/07/2024 |
23.75
|
3,687,500 | 24.15 | 24.20 | 23.65 | 20,600 | 419,500 | -9.5 | |
| 04/07/2024 |
24.10
|
1,993,900 | 24.25 | 24.40 | 23.95 | 14,800 | 25,000 | -0.2 | |
| 03/07/2024 |
24.25
|
2,051,500 | 24.50 | 24.55 | 24.20 | 24,700 | 50,800 | -0.6 | |
| 02/07/2024 |
24.50
|
3,152,300 | 24 | 24.50 | 23.95 | 161,400 | 80,900 | 2.0 | |
| 01/07/2024 |
24
|
1,966,400 | 23.80 | 24 | 23.60 | 82,800 | 182,800 | -2.4 | |
| 28/06/2024 |
23.70
|
2,979,700 | 24.30 | 24.45 | 23.65 | 4,000 | 159,672 | -3.7 | |
| 27/06/2024 |
24.30
|
4,818,700 | 24 | 24.70 | 23.75 | 262,200 | 120,900 | 3.4 | |
| 26/06/2024 |
24
|
2,609,600 | 24.25 | 24.35 | 23.95 | 25,600 | 161,329 | -3.3 | |
| 25/06/2024 |
24.20
|
3,394,500 | 24.40 | 24.60 | 24.05 | 0 | 587,039 | -14.2 | |
| 24/06/2024 |
24.20
|
8,041,700 | 24.20 | 24.90 | 24 | 491,040 | 99,400 | 9.5 | |
| 21/06/2024 |
24.10
|
6,964,500 | 24.45 | 24.45 | 24 | 902,800 | 2,501,200 | -38.5 | |
| 20/06/2024 |
24.45
|
7,469,400 | 24.65 | 24.75 | 23.90 | 638,300 | 227,500 | 10.1 | |
| 19/06/2024 |
24.55
|
5,779,200 | 24.90 | 25.10 | 24.50 | 16,110 | 405,700 | -9.6 | |
| 18/06/2024 |
24.90
|
5,173,700 | 25.20 | 25.30 | 24.90 | 13,300 | 513,800 | -12.5 | |
| 17/06/2024 |
25
|
7,350,400 | 25.60 | 25.60 | 25 | 1,600 | 283,800 | -7.1 | |
| 14/06/2024 |
25.60
|
7,668,600 | 26.30 | 26.35 | 25.60 | 214,735 | 532,700 | -8.2 | |
| 13/06/2024 |
26.30
|
15,734,100 | 25.90 | 26.75 | 25.85 | 0 | 0 | 0 | |
| 12/06/2024 |
25.80
|
4,382,700 | 25.30 | 25.85 | 25.30 | 318,062 | 49,200 | 6.9 | |
| 11/06/2024 |
25.35
|
5,432,900 | 25.80 | 25.80 | 25.20 | 4,500 | 143,100 | -3.5 | |
| 10/06/2024 |
25.50
|
6,075,500 | 25.65 | 25.90 | 25.40 | 181,624 | 630,000 | -11.5 | |
| 07/06/2024 |
25.60
|
3,629,000 | 25.80 | 25.95 | 25.55 | 20,400 | 78,719 | -1.5 | |
| 06/06/2024 |
25.75
|
5,592,700 | 26.15 | 26.15 | 25.50 | 1,200 | 214,117 | -5.5 | |
| 05/06/2024 |
25.80
|
8,705,800 | 26 | 26.40 | 25.70 | 158,300 | 192,344 | -0.9 | |
| 04/06/2024 |
25.80
|
4,025,600 | 26.25 | 26.25 | 25.80 | 5,000 | 24,000 | -0.5 | |
| 03/06/2024 |
26
|
11,504,600 | 25.50 | 26.50 | 25.35 | 477,200 | 84,900 | 10.3 | |
| 31/05/2024 |
25.20
|
4,466,100 | 25.25 | 25.50 | 25 | 707,700 | 181,400 | 13.3 | |
| 30/05/2024 |
25
|
9,693,600 | 25.10 | 25.25 | 24.65 | 138,206 | 134,000 | 0.1 | |
| 29/05/2024 |
25.40
|
6,922,600 | 25.65 | 25.85 | 25.35 | 5,100 | 118,000 | -2.9 | |
| 28/05/2024 |
25.60
|
5,047,200 | 25.70 | 25.90 | 25.45 | 73,800 | 36,006 | 1.0 | |
| 27/05/2024 |
25.45
|
6,907,500 | 25.95 | 25.95 | 25.35 | 63,587 | 1,906,800 | -47.0 | |
| 24/05/2024 |
25.95
|
14,939,300 | 26.15 | 26.55 | 25.25 | 126,700 | 671,626 | -14.1 | |
| 23/05/2024 |
26.55
|
5,598,400 | 26.35 | 26.65 | 25.95 | 3,944 | 36,500 | -0.8 | |
| 22/05/2024 |
26.50
|
17,283,900 | 25.70 | 26.85 | 25.55 | 1,881,506 | 352,863 | 40.3 | |
| 21/05/2024 |
25.50
|
7,972,300 | 25.75 | 25.80 | 25.30 | 19,500 | 284,584 | -6.8 | |
| 20/05/2024 |
25.80
|
7,620,100 | 26.40 | 26.40 | 25.80 | 11,500 | 465,600 | -11.8 | |
| 17/05/2024 |
26.05
|
7,259,700 | 25.90 | 26.20 | 25.60 | 37,900 | 22,581 | 0.4 | |
| 16/05/2024 |
25.80
|
7,912,800 | 25.75 | 26.05 | 25.60 | 572,100 | 25,800 | 14.1 | |
| 15/05/2024 |
25.50
|
6,024,800 | 25.10 | 25.60 | 25.10 | 138,981 | 82,431 | 1.4 | |
| 14/05/2024 |
25.30
|
4,274,100 | 25.50 | 25.60 | 25.05 | 16,800 | 29,300 | -0.3 | |
| 13/05/2024 |
25.50
|
5,275,300 | 25.85 | 25.85 | 25.25 | 1,058,800 | 615,600 | 11.3 | |
| 10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18) | |||||||||
| 10/05/2024 |
25.20
|
8,297,500 | 25 | 25.60 | 24.85 | 113,600 | 709,000 | -15.0 | |
| 09/05/2024 |
24.26
|
11,540,800 | 24.84 | 24.94 | 24.21 | 51,935 | 751,500 | -18.8 | |
| 08/05/2024 |
24.53
|
11,296,200 | 24.39 | 24.94 | 24.08 | 217,735 | 1,330,900 | -30.1 | |
| 07/05/2024 |
24.94
|
8,053,300 | 25.39 | 25.39 | 24.75 | 1,037,630 | 759,200 | 7.7 | |
| 06/05/2024 |
25.21
|
8,630,000 | 24.66 | 25.25 | 24.39 | 1,815,948 | 445,100 | 38.0 | |
| 03/05/2024 |
24.35
|
12,100,000 | 23.94 | 24.80 | 23.85 | 3,454,100 | 411,500 | 82.4 | |
| 02/05/2024 |
23.72
|
4,686,900 | 24.12 | 24.21 | 23.40 | 371,600 | 653,200 | -7.4 | |
| 26/04/2024 |
23.90
|
7,156,900 | 23.76 | 24.39 | 23.58 | 622,200 | 694,000 | -2.0 | |
| 25/04/2024 |
24.12
|
5,093,200 | 24.17 | 24.35 | 23.94 | 519,600 | 876,000 | -9.5 | |
| 24/04/2024 |
24.44
|
11,881,800 | 23.44 | 24.44 | 23.22 | 1,628,400 | 430,700 | 31.4 | |
| 23/04/2024 |
22.86
|
10,149,500 | 24.12 | 24.21 | 22.86 | 297,500 | 1,316,200 | -26.8 | |