| 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) |
-1.21 | -6.78% | 53,971,900 | -984,294 | -17.0 |
16.65
17.86
16.65
|
|
2 tháng
(2024-07-18) |
-2.65 | -13.74% | 118,399,600 | -529,912 | -9.1 |
16.65
19.30
16.65
|
|
3 tháng
(2024-06-18) |
-4.19 | -20.09% | 238,256,400 | -1,259,039 | -26.0 |
16.65
20.93
16.65
|
|
6 tháng
(2024-03-20) |
-3.72 | -18.27% | 591,472,800 | 473,895 | 9.1 |
16.65
22.05
16.65
|
|
12 tháng
(2023-09-22) |
-2.19 | -11.64% | 870,294,200 | 376,505 | -0.6 |
14.79
22.05
16.65
|
|
24 tháng
(2022-09-27) |
-3.43 | -17.07% | 1,036,220,800 | -2,237,899 | -83.9 |
14.79
22.14
16.65
|
|
36 tháng
(2021-10-04) |
-0.33 | -1.95% | 1,209,836,600 | -4,823,352 | -184.7 |
14.79
27.76
16.65
|
|
60 tháng
(2019-10-14) |
9.67 | 138.59% | 1,284,416,810 | -15,760,877 | -631.8 |
5.14
27.76
16.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
16.65
|
1,363,100 | 16.80 | 16.95 | 16.65 | 0 | 15,540 | 0 | |
| 13/09/2024 |
16.80
|
873,000 | 16.75 | 16.95 | 16.75 | 1,000 | 55,000 | -0.9 | |
| 12/09/2024 |
16.80
|
1,530,500 | 16.75 | 16.95 | 16.70 | 68,400 | 410,425 | -5.7 | |
| 11/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 11/09/2024 |
16.70
|
1,940,100 | 16.85 | 16.95 | 16.65 | 5,200 | 348,389 | -5.8 | |
| 10/09/2024 |
16.84
|
3,124,200 | 17.26 | 17.35 | 16.84 | 71,800 | 76,300 | -0.1 | |
| 09/09/2024 |
17.21
|
2,285,800 | 17.26 | 17.30 | 17.12 | 469,000 | 22,400 | 8.3 | |
| 06/09/2024 |
17.30
|
2,304,900 | 17.26 | 17.35 | 17.16 | 146,300 | 15,642 | 2.4 | |
| 05/09/2024 |
17.16
|
2,489,500 | 17.21 | 17.40 | 17.07 | 145,800 | 81,600 | 1.2 | |
| 04/09/2024 |
17.12
|
1,616,800 | 17.07 | 17.21 | 16.98 | 29,900 | 37,300 | -0.1 | |
| 30/08/2024 |
17.21
|
1,844,300 | 17.12 | 17.30 | 17.02 | 5,600 | 184,700 | -3.3 | |
| 29/08/2024 |
17.07
|
2,165,300 | 17.21 | 17.30 | 17.07 | 20,400 | 266,600 | -4.5 | |
| 28/08/2024 |
17.21
|
4,556,400 | 17.49 | 17.53 | 17.16 | 20,110 | 585,000 | -10.6 | |
| 27/08/2024 |
17.49
|
2,546,400 | 17.63 | 17.77 | 17.49 | 17,500 | 532,400 | -9.8 | |
| 26/08/2024 |
17.67
|
3,118,600 | 17.81 | 18.05 | 17.63 | 368,100 | 133,700 | 4.5 | |
| 23/08/2024 |
17.67
|
3,524,000 | 17.81 | 17.86 | 17.53 | 5,000 | 326,300 | -6.1 | |
| 22/08/2024 |
17.81
|
3,018,000 | 17.95 | 17.95 | 17.72 | 169,100 | 80,400 | 1.7 | |
| 21/08/2024 |
17.86
|
3,210,300 | 17.86 | 18.14 | 17.77 | 154,900 | 424,300 | -5.2 | |
| 20/08/2024 |
17.86
|
7,925,500 | 17.95 | 17.95 | 17.58 | 811,200 | 79,800 | 13.9 | |
| 19/08/2024 |
17.86
|
4,535,200 | 17.63 | 17.95 | 17.63 | 205,300 | 38,648 | 3.2 | |
| 16/08/2024 |
17.53
|
5,544,200 | 16.93 | 17.67 | 16.84 | 561,800 | 55,600 | 9.4 | |
| 15/08/2024 |
16.84
|
2,273,100 | 17.07 | 17.21 | 16.74 | 71,200 | 58,200 | 0.2 | |
| 14/08/2024 |
17.02
|
1,819,800 | 17.30 | 17.35 | 16.98 | 73,500 | 7,900 | 1.2 | |
| 13/08/2024 |
17.21
|
2,880,500 | 17.67 | 17.67 | 17.07 | 21,000 | 103,500 | -1.5 | |
| 12/08/2024 |
17.63
|
3,000,100 | 17.40 | 17.67 | 17.21 | 193,300 | 15,300 | 3.3 | |
| 09/08/2024 |
17.40
|
3,243,100 | 17.02 | 17.40 | 17.02 | 7,500 | 123,700 | -2.2 | |
| 08/08/2024 |
16.93
|
2,664,300 | 16.74 | 17.21 | 16.74 | 63,200 | 29,400 | 0.6 | |
| 07/08/2024 |
16.88
|
1,767,200 | 16.98 | 17.07 | 16.60 | 71,600 | 20,200 | 0.9 | |
| 06/08/2024 |
16.88
|
3,062,600 | 16.79 | 17.02 | 16.37 | 130,300 | 132,960 | -0.1 | |
| 05/08/2024 |
16.70
|
4,022,200 | 17.49 | 17.63 | 16.70 | 46,900 | 170,200 | -2.3 | |
| 02/08/2024 |
17.95
|
3,501,300 | 17.67 | 17.95 | 17.26 | 438,900 | 1,600 | 8.3 | |
| 01/08/2024 |
17.81
|
4,996,300 | 18.70 | 18.74 | 17.49 | 9,800 | 461,400 | -8.7 | |
| 31/07/2024 |
18.60
|
1,888,200 | 19.02 | 19.02 | 18.56 | 1,000 | 50,500 | -1.0 | |
| 30/07/2024 |
18.65
|
2,023,100 | 18.60 | 18.93 | 18.51 | 500 | 47,780 | -1.0 | |
| 29/07/2024 |
18.60
|
1,229,700 | 18.70 | 18.84 | 18.60 | 0 | 68,600 | -1.4 | |
| 26/07/2024 |
18.60
|
1,049,400 | 18.51 | 18.60 | 18.42 | 100 | 34,260 | -0.7 | |
| 25/07/2024 |
18.51
|
1,604,700 | 18.47 | 18.56 | 18.28 | 15,800 | 89,100 | -1.5 | |
| 24/07/2024 |
18.47
|
3,265,900 | 18.05 | 18.60 | 17.91 | 215,600 | 8,100 | 4.0 | |
| 23/07/2024 |
18.23
|
3,222,200 | 18.79 | 18.93 | 18.23 | 65,100 | 40,158 | 0.5 | |
| 22/07/2024 |
18.70
|
3,949,300 | 18.84 | 19.12 | 18.42 | 169,200 | 104,700 | 1.2 | |
| 19/07/2024 |
18.88
|
3,894,000 | 19.30 | 19.30 | 18.84 | 45,200 | 166,800 | -2.5 | |
| 18/07/2024 |
19.30
|
3,526,500 | 19.07 | 19.35 | 18.79 | 90,900 | 48,060 | 0.9 | |
| 17/07/2024 |
18.88
|
9,859,700 | 20.14 | 20.23 | 18.60 | 108,900 | 176,500 | -1.4 | |
| 16/07/2024 |
20
|
3,304,000 | 20.14 | 20.37 | 20 | 298,500 | 8,500 | 6.3 | |
| 15/07/2024 |
20
|
2,268,500 | 20.19 | 20.28 | 20 | 45,100 | 28,287 | 0.4 | |
| 12/07/2024 |
20.09
|
3,396,900 | 20.28 | 20.42 | 20.05 | 32,900 | 68,400 | -0.8 | |
| 11/07/2024 |
20.23
|
4,305,800 | 20.37 | 20.56 | 20.23 | 0 | 0 | 0 | |
| 10/07/2024 |
20.28
|
7,401,100 | 20.79 | 20.84 | 20.28 | 71,500 | 210,900 | -3.1 | |
| 09/07/2024 |
20.74
|
5,463,200 | 20.93 | 20.98 | 20.65 | 27,000 | 190,400 | -3.6 | |
| 08/07/2024 |
20.79
|
6,158,000 | 20.93 | 21.12 | 20.65 | 0 | 525,200 | -11.9 | |
| 05/07/2024 |
20.65
|
7,805,100 | 20.47 | 20.88 | 20.37 | 366,300 | 31,174 | 7.4 | |
| 04/07/2024 |
20.28
|
3,929,100 | 20.42 | 20.51 | 20.23 | 55,000 | 1,300 | 1.2 | |
| 03/07/2024 |
20.37
|
3,359,300 | 20.42 | 20.79 | 20.37 | 1,100 | 80,000 | -1.7 | |
| 02/07/2024 |
20.37
|
3,371,800 | 20.42 | 20.70 | 20.28 | 1,400 | 152,800 | -3.3 | |
| 01/07/2024 |
20.28
|
2,737,600 | 20.37 | 20.42 | 20.05 | 4,500 | 76,900 | -1.6 | |
| 28/06/2024 |
20.47
|
6,911,200 | 20.05 | 20.51 | 19.67 | 15,000 | 142,200 | -2.8 | |
| 27/06/2024 |
20.05
|
2,298,200 | 20.14 | 20.19 | 19.95 | 22,000 | 66,100 | -1.0 | |
| 26/06/2024 |
20.05
|
3,514,700 | 20.23 | 20.56 | 19.81 | 30,400 | 111,500 | -1.8 | |
| 25/06/2024 |
20.23
|
6,696,500 | 19.63 | 20.60 | 19.49 | 467,100 | 19,600 | 9.5 | |
| 24/06/2024 |
19.58
|
11,554,000 | 20.84 | 20.84 | 19.53 | 211,400 | 221,700 | -0.3 | |
| 21/06/2024 |
20.74
|
5,916,200 | 20.65 | 21.16 | 20.60 | 166,300 | 15,100 | 3.4 | |
| 20/06/2024 |
20.60
|
7,958,500 | 20.98 | 21.02 | 20.47 | 55,600 | 700,600 | -14.4 | |
| 19/06/2024 |
20.93
|
6,786,400 | 20.84 | 21.12 | 20.74 | 23,500 | 70,300 | -1.1 | |
| 18/06/2024 |
20.84
|
4,861,000 | 21.12 | 21.21 | 20.84 | 165,100 | 266 | 3.7 | |
| 17/06/2024 |
20.93
|
8,024,700 | 20.84 | 21.35 | 20.70 | 741,500 | 53,500 | 15.5 | |
| 14/06/2024 |
20.65
|
14,526,800 | 21.72 | 22 | 20.65 | 249,400 | 352,800 | -2.4 | |
| 13/06/2024 |
21.53
|
7,757,100 | 21.67 | 22 | 21.44 | 0 | 0 | 0 | |
| 12/06/2024 |
21.58
|
9,627,400 | 21.72 | 21.72 | 21.30 | 140,400 | 126,400 | 0.3 | |
| 11/06/2024 |
21.72
|
10,815,800 | 22.28 | 22.28 | 21.49 | 344,700 | 556,400 | -5.1 | |
| 10/06/2024 |
22.05
|
22,633,800 | 21.77 | 22.56 | 21.49 | 161,800 | 118,000 | 1.0 | |
| 07/06/2024 |
21.12
|
15,323,200 | 20.79 | 21.58 | 20.56 | 202,400 | 234,800 | -0.7 | |
| 06/06/2024 |
20.65
|
9,918,000 | 20.42 | 20.93 | 20.14 | 683,900 | 76,700 | 13.3 | |
| 05/06/2024 |
20.33
|
7,274,400 | 20.65 | 20.88 | 20.33 | 25,000 | 309,900 | -6.3 | |
| 04/06/2024 |
20.60
|
12,246,200 | 20.42 | 20.98 | 20.23 | 201,300 | 259,200 | -1.4 | |
| 03/06/2024 |
20.28
|
11,997,700 | 20.74 | 20.79 | 20.23 | 140,700 | 100 | 3.1 | |
| 31/05/2024 |
20.51
|
14,588,700 | 20.09 | 20.79 | 19.95 | 313,900 | 297,228 | 0.4 | |
| 30/05/2024 |
19.77
|
21,509,400 | 19.07 | 19.95 | 19.07 | 262,200 | 321,700 | -1.3 | |
| 29/05/2024 |
19.53
|
3,882,400 | 19.86 | 20 | 19.49 | 20,700 | 46,200 | -0.5 | |
| 28/05/2024 |
19.72
|
3,475,400 | 19.58 | 19.81 | 19.44 | 27,800 | 190,348 | -3.4 | |
| 27/05/2024 |
19.44
|
3,701,500 | 19.81 | 19.95 | 19.40 | 17,100 | 19,700 | -0.1 | |
| 24/05/2024 |
19.81
|
7,652,200 | 20.19 | 20.37 | 19.30 | 50,000 | 23,900 | 0.5 | |
| 23/05/2024 |
20.19
|
10,662,900 | 20.28 | 20.79 | 20.14 | 510,000 | 7,300 | 11.1 | |
| 22/05/2024 |
20.28
|
5,979,900 | 20.79 | 21.07 | 20.19 | 41,900 | 313,900 | -6.0 | |
| 21/05/2024 |
20.60
|
4,497,000 | 20.74 | 20.98 | 20.37 | 30,600 | 6,000 | 0.5 | |
| 20/05/2024 |
20.84
|
6,734,400 | 20.09 | 21.30 | 20.05 | 307,300 | 78,900 | 5.0 | |
| 17/05/2024 |
19.95
|
4,159,100 | 19.72 | 20.19 | 19.63 | 291,800 | 4,500 | 6.1 | |
| 16/05/2024 |
19.67
|
2,335,700 | 19.91 | 19.91 | 19.58 | 14,800 | 0 | 0.3 | |
| 15/05/2024 |
19.67
|
2,991,900 | 19.53 | 20.14 | 19.44 | 76,810 | 28,700 | 1.0 | |
| 14/05/2024 |
19.49
|
1,137,300 | 19.53 | 19.63 | 19.40 | 0 | 20,600 | -0.4 | |
| 13/05/2024 |
19.40
|
1,851,800 | 19.49 | 19.77 | 19.30 | 6,100 | 11,400 | -0.1 | |
| 10/05/2024 |
19.40
|
2,391,700 | 19.72 | 19.81 | 19.16 | 32,700 | 117,900 | -1.8 | |
| 09/05/2024 |
19.53
|
2,696,700 | 19.81 | 19.95 | 19.44 | 20,400 | 312,600 | -6.2 | |
| 08/05/2024 |
19.81
|
3,346,700 | 19.44 | 20.19 | 19.35 | 0 | 59,300 | -1.3 | |
| 07/05/2024 |
19.72
|
3,061,700 | 19.35 | 19.86 | 19.12 | 10,300 | 112,400 | -2.2 | |
| 06/05/2024 |
19.26
|
2,283,700 | 18.79 | 19.30 | 18.65 | 425,200 | 11,700 | 8.5 | |
| 03/05/2024 |
18.60
|
1,727,400 | 18.88 | 18.98 | 18.60 | 10,000 | 12,100 | -0.0 | |
| 02/05/2024 |
18.74
|
1,527,700 | 19.07 | 19.07 | 18.65 | 15,000 | 30,500 | -0.3 | |
| 26/04/2024 |
19.02
|
2,673,800 | 18.56 | 19.40 | 18.47 | 0 | 51,300 | -1.1 | |
| 25/04/2024 |
18.70
|
1,258,800 | 18.88 | 18.93 | 18.60 | 161,200 | 89,400 | 1.5 | |
| 24/04/2024 |
18.93
|
1,803,700 | 18.70 | 19.02 | 18.60 | 116,300 | 31,600 | 1.7 | |
| 23/04/2024 |
18.37
|
1,351,100 | 18.51 | 18.56 | 18.23 | 336,300 | 39,800 | 5.9 | |