| 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) |
-1.35 | -6.34% | 26,884,600 | -217,562 | -4.6 |
19.95
22.15
19.95
|
|
2 tháng
(2024-07-18) |
-3.25 | -14.01% | 63,236,200 | 1,055,438 | 19.8 |
18.95
23.20
19.95
|
|
3 tháng
(2024-06-18) |
-2.70 | -11.90% | 106,820,900 | -414,069 | -11.5 |
18.95
23.75
19.95
|
|
6 tháng
(2024-03-20) |
0.08 | 0.43% | 214,245,600 | -1,834,460 | -37.0 |
16.28
24.22
19.95
|
|
12 tháng
(2023-09-22) |
4.70 | 30.85% | 320,944,000 | -434,445 | -14.1 |
11.57
24.22
19.95
|
|
24 tháng
(2022-09-27) |
9.86 | 97.73% | 481,922,800 | -281,815 | -10.5 |
6.23
24.22
19.95
|
|
36 tháng
(2021-10-04) |
1.96 | 10.91% | 641,425,200 | 393,365 | 18.9 |
6.23
25.02
19.95
|
|
60 tháng
(2019-10-14) |
15.76 | 375.60% | 824,238,690 | 1,021,135 | 33.9 |
3.06
25.02
19.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
19.95
|
1,119,800 | 20.50 | 20.55 | 19.85 | 20,100 | 36,357 | 0 | |
| 13/09/2024 |
20.50
|
1,391,800 | 20.35 | 20.75 | 20.25 | 114,200 | 109,700 | 0.1 | |
| 12/09/2024 |
20.35
|
601,100 | 20.60 | 20.80 | 20.30 | 25,300 | 172,600 | -3.0 | |
| 11/09/2024 |
20.50
|
1,412,300 | 20.25 | 20.60 | 19.85 | 199,100 | 150,800 | 1.0 | |
| 10/09/2024 |
20.25
|
831,800 | 20.75 | 20.80 | 20.10 | 300 | 74,900 | -1.5 | |
| 09/09/2024 |
20.60
|
547,300 | 20.45 | 20.70 | 20.35 | 44,400 | 6,100 | 0.8 | |
| 06/09/2024 |
20.80
|
1,361,400 | 20.50 | 20.80 | 20.20 | 199,900 | 74,900 | 2.6 | |
| 05/09/2024 |
20.80
|
1,374,200 | 20.90 | 21.15 | 20.60 | 62,400 | 32,100 | 0.6 | |
| 04/09/2024 |
20.70
|
1,768,700 | 21 | 21.20 | 20.55 | 74,500 | 135,100 | -1.3 | |
| 30/08/2024 |
21.30
|
1,354,400 | 21.65 | 21.65 | 21.20 | 4,900 | 157,400 | -3.3 | |
| 29/08/2024 |
21.50
|
914,000 | 21.45 | 21.80 | 21.40 | 47,500 | 0 | 1.0 | |
| 28/08/2024 |
21.55
|
1,111,400 | 22 | 22 | 21.25 | 31,900 | 21,200 | 0.2 | |
| 27/08/2024 |
21.65
|
1,455,100 | 21.60 | 21.75 | 21.10 | 115,100 | 42,500 | 1.6 | |
| 26/08/2024 |
21.70
|
1,797,600 | 22.30 | 22.35 | 21.65 | 5,000 | 106,900 | -2.3 | |
| 23/08/2024 |
22.15
|
1,512,200 | 21.85 | 22.40 | 21.65 | 19,700 | 61,300 | -0.9 | |
| 22/08/2024 |
22.05
|
1,962,000 | 21.50 | 22.05 | 21.35 | 146,000 | 36,962 | 2.4 | |
| 21/08/2024 |
21.50
|
1,749,300 | 21.50 | 21.65 | 21.20 | 21,200 | 151,200 | -2.8 | |
| 20/08/2024 |
21.65
|
2,506,500 | 21.30 | 21.95 | 20.90 | 62,800 | 90,000 | -0.6 | |
| 19/08/2024 |
21.30
|
2,113,700 | 21 | 21.30 | 20.80 | 31,900 | 0 | 0.7 | |
| 16/08/2024 |
20.65
|
3,043,000 | 19.40 | 20.65 | 19.40 | 76,800 | 60,000 | 0.4 | |
| 15/08/2024 |
19.30
|
1,038,300 | 19.75 | 19.90 | 19.30 | 43,100 | 0 | 0.8 | |
| 14/08/2024 |
19.80
|
1,084,500 | 20.20 | 20.35 | 19.70 | 60,000 | 15,000 | 0.9 | |
| 13/08/2024 |
20.20
|
1,647,600 | 20.15 | 20.20 | 19.60 | 97,200 | 67,400 | 0.6 | |
| 12/08/2024 |
20.35
|
1,127,500 | 20.20 | 20.35 | 19.80 | 100,000 | 61,101 | 0.8 | |
| 09/08/2024 |
20.20
|
2,166,700 | 19.90 | 20.35 | 19.45 | 20,000 | 124,680 | -2.1 | |
| 08/08/2024 |
19.60
|
1,375,500 | 19.50 | 19.85 | 19.30 | 393,700 | 70,700 | 6.3 | |
| 07/08/2024 |
19.90
|
1,087,800 | 19.95 | 20 | 19.30 | 327,800 | 107,200 | 4.3 | |
| 06/08/2024 |
19.95
|
1,552,500 | 19.50 | 20.10 | 18.70 | 263,900 | 5,900 | 5.1 | |
| 05/08/2024 |
18.95
|
1,259,900 | 19.80 | 20.20 | 18.95 | 51,600 | 2,819 | 0.9 | |
| 02/08/2024 |
20.35
|
1,861,900 | 18.80 | 20.45 | 18.20 | 314,200 | 4,200 | 6.0 | |
| 01/08/2024 |
19.45
|
1,944,000 | 20.90 | 20.90 | 19.45 | 115,300 | 0 | 2.3 | |
| 31/07/2024 |
20.90
|
1,119,400 | 20.80 | 20.95 | 20.55 | 288,000 | 8,400 | 5.8 | |
| 30/07/2024 |
20.90
|
877,600 | 21.30 | 21.30 | 20.60 | 34,200 | 56,500 | -0.5 | |
| 29/07/2024 |
21.35
|
928,000 | 21.30 | 21.35 | 20.90 | 2,200 | 99,700 | -2.1 | |
| 26/07/2024 |
21.30
|
1,070,200 | 21.45 | 21.45 | 20.70 | 64,600 | 289,600 | -4.7 | |
| 25/07/2024 |
21.30
|
799,100 | 21 | 21.40 | 20.60 | 146,800 | 167,200 | -0.4 | |
| 24/07/2024 |
21.20
|
2,159,100 | 20.70 | 21.20 | 19.80 | 301,700 | 81,200 | 4.6 | |
| 23/07/2024 |
20.70
|
2,238,900 | 21.20 | 21.25 | 20.05 | 431,600 | 146,100 | 5.9 | |
| 22/07/2024 |
21.25
|
4,953,000 | 22.40 | 22.50 | 21.25 | 331,500 | 829,200 | -10.8 | |
| 19/07/2024 |
22.80
|
1,598,600 | 23 | 23.55 | 22.50 | 82,200 | 170,500 | -2.1 | |
| 18/07/2024 |
23.20
|
1,418,500 | 22.95 | 23.20 | 22.50 | 99,200 | 5,200 | 2.1 | |
| 17/07/2024 |
22.50
|
3,335,200 | 22.80 | 23.55 | 21.55 | 442,200 | 130,900 | 7.0 | |
| 16/07/2024 |
22.70
|
2,901,300 | 23.90 | 23.90 | 22.20 | 246,600 | 48,600 | 4.6 | |
| 15/07/2024 |
23.60
|
988,200 | 23.80 | 23.95 | 23.25 | 0 | 31,000 | -0.7 | |
| 12/07/2024 |
23.70
|
1,129,700 | 23.70 | 23.80 | 23.40 | 11,500 | 20,100 | -0.2 | |
| 11/07/2024 |
23.75
|
2,385,600 | 23 | 23.90 | 22.80 | 0 | 0 | 0 | |
| 10/07/2024 |
22.90
|
1,753,600 | 23.35 | 23.65 | 22.75 | 300 | 52,400 | -1.2 | |
| 09/07/2024 |
23.35
|
2,415,500 | 22.80 | 23.75 | 22.65 | 3,000 | 82,200 | -1.9 | |
| 08/07/2024 |
22.65
|
1,569,000 | 22.50 | 22.75 | 22.10 | 700 | 61,000 | -1.4 | |
| 05/07/2024 |
22.20
|
1,257,600 | 22.20 | 22.30 | 21.80 | 0 | 88,200 | -1.9 | |
| 04/07/2024 |
22.20
|
1,646,500 | 21.90 | 22.40 | 21.70 | 4,000 | 55,800 | -1.1 | |
| 03/07/2024 |
21.70
|
1,565,300 | 22 | 22.05 | 21.60 | 200 | 277,400 | -6.0 | |
| 02/07/2024 |
21.95
|
1,616,200 | 21.90 | 22.30 | 21.65 | 0 | 128,200 | -2.8 | |
| 01/07/2024 |
21.85
|
2,323,500 | 20.80 | 21.85 | 20.70 | 130,400 | 184,800 | -1.1 | |
| 28/06/2024 |
20.60
|
2,354,500 | 20.50 | 21.15 | 19.90 | 190,400 | 274,500 | -1.8 | |
| 27/06/2024 |
20.45
|
1,054,000 | 20.85 | 20.95 | 20.45 | 28,712 | 193,800 | -3.4 | |
| 26/06/2024 |
20.95
|
2,051,600 | 20.60 | 21.50 | 20.45 | 34,700 | 137,000 | -2.2 | |
| 25/06/2024 |
20.60
|
1,637,400 | 21.20 | 21.20 | 20.35 | 155,650 | 237,800 | -1.7 | |
| 24/06/2024 |
20.95
|
5,028,000 | 22.40 | 22.40 | 20.95 | 205,500 | 676,385 | -10.0 | |
| 21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12) | |||||||||
| 21/06/2024 |
22.50
|
1,133,900 | 23.05 | 23.25 | 22.35 | 7,116 | 320,700 | -7.2 | |
| 20/06/2024 |
22.74
|
2,144,700 | 23.32 | 23.32 | 22.51 | 62,400 | 261,800 | -5.1 | |
| 19/06/2024 |
23.27
|
1,836,400 | 22.69 | 23.32 | 22.47 | 341,100 | 77,000 | 6.7 | |
| 18/06/2024 |
22.65
|
1,457,000 | 22.96 | 23.50 | 22.42 | 70,000 | 64,400 | 0.1 | |
| 17/06/2024 |
22.69
|
1,830,200 | 22.38 | 23.18 | 22.38 | 411,600 | 123,200 | 7.3 | |
| 14/06/2024 |
22.33
|
2,068,200 | 24.13 | 24.66 | 22.33 | 286,900 | 150,500 | 3.5 | |
| 13/06/2024 |
23.81
|
1,331,400 | 24.22 | 24.35 | 23.77 | 0 | 0 | 0 | |
| 12/06/2024 |
24.22
|
1,347,600 | 23.95 | 24.22 | 23.59 | 23,200 | 211,000 | -5.0 | |
| 11/06/2024 |
23.95
|
1,533,800 | 24.22 | 24.30 | 23.50 | 71,200 | 195,500 | -3.3 | |
| 10/06/2024 |
23.99
|
3,213,100 | 22.47 | 23.99 | 22.47 | 426,700 | 86,400 | 8.9 | |
| 07/06/2024 |
22.42
|
1,409,300 | 22.56 | 22.74 | 22.20 | 55,000 | 271,500 | -5.4 | |
| 06/06/2024 |
22.42
|
1,168,200 | 22.38 | 22.74 | 22.29 | 184,200 | 14,021 | 4.3 | |
| 05/06/2024 |
22.33
|
1,767,900 | 22.65 | 22.83 | 22.15 | 115,200 | 157,800 | -1.1 | |
| 04/06/2024 |
22.24
|
1,513,700 | 22.47 | 23.00 | 22.24 | 86,500 | 141,150 | -1.4 | |
| 03/06/2024 |
22.29
|
1,577,400 | 22.42 | 22.69 | 22.11 | 114,300 | 147,600 | -0.8 | |
| 31/05/2024 |
21.93
|
1,562,000 | 22.65 | 22.74 | 21.88 | 59,600 | 158,700 | -2.5 | |
| 30/05/2024 |
22.42
|
3,154,300 | 22.29 | 22.69 | 21.61 | 773,700 | 68,700 | 17.3 | |
| 29/05/2024 |
22.51
|
2,370,900 | 22.42 | 22.87 | 21.93 | 369,800 | 204,400 | 4.1 | |
| 28/05/2024 |
21.88
|
4,014,200 | 20.49 | 21.88 | 20.18 | 557,800 | 48,400 | 12.4 | |
| 27/05/2024 |
20.49
|
1,720,000 | 19.82 | 20.54 | 19.73 | 256,700 | 7,200 | 5.6 | |
| 24/05/2024 |
19.73
|
3,266,400 | 20.31 | 20.72 | 19.33 | 186,700 | 305,300 | -2.8 | |
| 23/05/2024 |
20.72
|
2,845,000 | 19.96 | 20.81 | 19.73 | 92,600 | 74,300 | 0.4 | |
| 22/05/2024 |
20.09
|
2,620,800 | 20.18 | 20.63 | 19.78 | 21,400 | 66,800 | -1.0 | |
| 21/05/2024 |
19.73
|
2,941,100 | 19.10 | 19.73 | 19.01 | 135,500 | 27,925 | 2.3 | |
| 20/05/2024 |
19.15
|
1,627,800 | 19.33 | 19.46 | 19.10 | 0 | 116,100 | -2.5 | |
| 17/05/2024 |
18.92
|
1,434,500 | 18.34 | 19.28 | 18.30 | 23,000 | 107,600 | -1.8 | |
| 16/05/2024 |
18.34
|
978,000 | 18.48 | 18.57 | 18.25 | 0 | 122,600 | -2.5 | |
| 15/05/2024 |
18.30
|
1,714,200 | 17.76 | 18.52 | 17.76 | 183,200 | 75,300 | 2.2 | |
| 14/05/2024 |
17.76
|
643,800 | 18.07 | 18.07 | 17.53 | 4,905 | 159,200 | -3.0 | |
| 13/05/2024 |
17.76
|
1,593,900 | 17.58 | 18.12 | 17.58 | 61,300 | 156,600 | -1.9 | |
| 10/05/2024 |
17.53
|
978,700 | 17.53 | 17.58 | 17.00 | 7,800 | 107,600 | -1.9 | |
| 09/05/2024 |
17.44
|
927,700 | 17.85 | 17.85 | 17.17 | 200 | 291,900 | -5.7 | |
| 08/05/2024 |
17.67
|
1,410,600 | 17.13 | 17.80 | 17.00 | 77,100 | 124,800 | -0.9 | |
| 07/05/2024 |
17.35
|
820,900 | 17.49 | 17.58 | 17.22 | 1,900 | 112,400 | -2.1 | |
| 06/05/2024 |
17.40
|
1,730,500 | 16.77 | 17.40 | 16.55 | 286,300 | 172,900 | 2.2 | |
| 03/05/2024 |
16.37
|
1,443,600 | 16.59 | 16.82 | 16.32 | 223,300 | 109,800 | 2.1 | |
| 02/05/2024 |
16.28
|
1,179,000 | 16.46 | 16.55 | 15.78 | 81,400 | 286,700 | -3.7 | |
| 26/04/2024 |
16.46
|
907,000 | 16.41 | 16.73 | 16.37 | 35,500 | 149,600 | -2.1 | |
| 25/04/2024 |
16.77
|
911,900 | 17.09 | 17.17 | 16.59 | 9,900 | 317,000 | -5.7 | |
| 24/04/2024 |
17.17
|
1,458,900 | 16.86 | 17.31 | 16.77 | 177,600 | 93,500 | 1.6 | |
| 23/04/2024 |
16.55
|
825,200 | 17.04 | 17.13 | 16.46 | 45,300 | 161,100 | -2.2 | |