| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
2.17 | 8.49% | 10,334,500 | 0 | 0 |
25.54
27.90
27.80
|
|
2 tháng
(2024-05-27) |
1.91 | 7.37% | 21,666,800 | 0 | 0 |
25.18
27.90
27.80
|
|
3 tháng
(2024-05-02) |
0.75 | 2.76% | 31,530,000 | -600 | -0.0 |
25.18
27.90
27.80
|
|
6 tháng
(2024-01-29) |
2.80 | 11.20% | 69,914,100 | -600 | -0.0 |
24.20
27.90
27.80
|
|
12 tháng
(2023-08-01) |
4.59 | 19.75% | 135,065,100 | -602 | -0.0 |
21.07
27.90
27.80
|
|
24 tháng
(2022-08-08) |
-10.01 | -26.47% | 219,778,498 | -646 | -0.0 |
20.12
39.99
27.80
|
|
36 tháng
(2021-08-11) |
12.19 | 78.05% | 281,761,387 | -2,048 | -0.1 |
15.43
39.99
27.80
|
|
60 tháng
(2019-08-22) |
19.44 | 232.66% | 371,408,736 | -39,678 | -0.4 |
8.21
39.99
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
27.80
|
386,900 | 27.10 | 27.80 | 27 | 0 | 0 | 0 | |
| 25/07/2024 |
27.20
|
375,600 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 | |
| 24/07/2024 |
27.70
|
427,900 | 27.60 | 27.90 | 26.90 | 0 | 0 | 0 | |
| 23/07/2024 |
27.60
|
452,000 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
| 22/07/2024 |
27.90
|
587,600 | 27.80 | 27.90 | 26.60 | 0 | 0 | 0 | |
| 19/07/2024 |
27.80
|
477,800 | 27.90 | 28.20 | 27.40 | 0 | 0 | 0 | |
| 18/07/2024 |
27.90
|
467,400 | 27.70 | 28.40 | 27.20 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/07/2024 |
27.70
|
505,200 | 27 | 28.20 | 26.50 | 0 | 0 | 0 | |
| 16/07/2024 |
26.43
|
431,800 | 26.34 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 15/07/2024 |
26.34
|
452,200 | 26.34 | 26.70 | 26.07 | 0 | 0 | 0 | |
| 12/07/2024 |
26.34
|
384,500 | 26.34 | 26.43 | 26.07 | 0 | 0 | 0 | |
| 11/07/2024 |
26.34
|
308,800 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 10/07/2024 |
26.43
|
390,800 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 09/07/2024 |
26.52
|
383,100 | 26.52 | 26.70 | 25.98 | 0 | 0 | 0 | |
| 08/07/2024 |
26.43
|
306,300 | 25.89 | 26.70 | 25.89 | 0 | 0 | 0 | |
| 05/07/2024 |
26.61
|
501,600 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 04/07/2024 |
26.61
|
536,600 | 26.79 | 26.96 | 26.16 | 0 | 0 | 0 | |
| 03/07/2024 |
26.79
|
498,900 | 26.61 | 27.14 | 26.25 | 0 | 0 | 0 | |
| 02/07/2024 |
26.61
|
504,900 | 26.07 | 26.88 | 25.80 | 0 | 0 | 0 | |
| 01/07/2024 |
26.07
|
451,900 | 25.80 | 26.16 | 25.63 | 0 | 0 | 0 | |
| 28/06/2024 |
25.80
|
536,600 | 25.54 | 26.25 | 25.54 | 0 | 0 | 0 | |
| 27/06/2024 |
25.54
|
456,200 | 25.63 | 26.07 | 25.45 | 0 | 0 | 0 | |
| 26/06/2024 |
25.63
|
509,900 | 25.45 | 26.52 | 25.27 | 0 | 0 | 0 | |
| 25/06/2024 |
25.45
|
511,700 | 25.45 | 25.71 | 25.18 | 0 | 0 | 0 | |
| 24/06/2024 |
25.45
|
495,000 | 25.71 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 21/06/2024 |
25.71
|
498,900 | 25.63 | 25.80 | 25.18 | 0 | 0 | 0 | |
| 20/06/2024 |
25.63
|
563,300 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 19/06/2024 |
25.63
|
504,300 | 25.63 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 18/06/2024 |
25.63
|
505,200 | 25.54 | 25.80 | 25.36 | 0 | 0 | 0 | |
| 17/06/2024 |
25.54
|
548,100 | 25.54 | 25.98 | 25.18 | 0 | 0 | 0 | |
| 14/06/2024 |
25.54
|
517,500 | 25.80 | 26.25 | 25.27 | 0 | 0 | 0 | |
| 13/06/2024 |
25.80
|
542,900 | 25.45 | 26.25 | 25.27 | 0 | 0 | 0 | |
| 12/06/2024 |
25.45
|
583,800 | 25.36 | 25.63 | 25.18 | 0 | 0 | 0 | |
| 11/06/2024 |
25.36
|
472,700 | 25.18 | 25.54 | 24.91 | 0 | 0 | 0 | |
| 10/06/2024 |
25.18
|
497,400 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 | |
| 07/06/2024 |
25.45
|
541,700 | 25.45 | 25.80 | 25.18 | 0 | 0 | 0 | |
| 06/06/2024 |
25.45
|
473,800 | 25.71 | 26.07 | 25.36 | 0 | 0 | 0 | |
| 05/06/2024 |
25.71
|
466,600 | 25.27 | 25.89 | 25.09 | 0 | 0 | 0 | |
| 04/06/2024 |
25.54
|
534,500 | 25.71 | 26.16 | 25.09 | 0 | 0 | 0 | |
| 03/06/2024 |
25.71
|
490,700 | 25.71 | 26.25 | 25.36 | 0 | 0 | 0 | |
| 31/05/2024 |
25.71
|
421,900 | 25.98 | 26.34 | 25.45 | 0 | 0 | 0 | |
| 30/05/2024 |
25.98
|
528,900 | 25.98 | 26.16 | 25.27 | 0 | 0 | 0 | |
| 29/05/2024 |
25.98
|
519,600 | 26.34 | 26.61 | 25.54 | 0 | 0 | 0 | |
| 28/05/2024 |
26.34
|
575,900 | 25.89 | 26.70 | 25.45 | 0 | 0 | 0 | |
| 27/05/2024 |
25.89
|
537,900 | 25.89 | 26.16 | 25.36 | 0 | 0 | 0 | |
| 24/05/2024 |
25.89
|
538,800 | 26.52 | 26.52 | 25.18 | 0 | 0 | 0 | |
| 23/05/2024 |
26.52
|
563,400 | 26.07 | 26.52 | 25.36 | 0 | 0 | 0 | |
| 22/05/2024 |
26.07
|
518,600 | 26.61 | 26.79 | 25.80 | 0 | 0 | 0 | |
| 21/05/2024 |
26.61
|
583,400 | 27.23 | 27.32 | 26.61 | 0 | 0 | 0 | |
| 20/05/2024 |
27.23
|
431,600 | 27.14 | 27.41 | 26.96 | 0 | 0 | 0 | |
| 17/05/2024 |
27.14
|
492,700 | 27.32 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 16/05/2024 |
27.32
|
444,600 | 27.23 | 27.50 | 26.43 | 0 | 0 | 0 | |
| 15/05/2024 |
27.23
|
627,100 | 26.43 | 27.59 | 26.16 | 0 | 0 | 0 | |
| 14/05/2024 |
26.43
|
614,500 | 25.98 | 26.61 | 25.71 | 0 | 0 | 0 | |
| 13/05/2024 |
25.98
|
537,800 | 26.25 | 26.43 | 25.54 | 0 | 600 | -0.0 | |
| 10/05/2024 |
26.25
|
506,600 | 26.88 | 26.96 | 25.89 | 0 | 0 | 0 | |
| 09/05/2024 |
26.88
|
630,800 | 27.32 | 27.32 | 26.88 | 0 | 0 | 0 | |
| 08/05/2024 |
27.32
|
679,000 | 27.50 | 27.59 | 26.61 | 0 | 0 | 0 | |
| 07/05/2024 |
27.50
|
638,900 | 27.50 | 27.86 | 27.05 | 0 | 0 | 0 | |
| 06/05/2024 |
27.50
|
666,600 | 26.79 | 28.13 | 26.25 | 0 | 0 | 0 | |
| 03/05/2024 |
26.79
|
668,000 | 27.05 | 27.32 | 26.70 | 0 | 0 | 0 | |
| 02/05/2024 |
27.05
|
720,800 | 27.23 | 27.50 | 26.88 | 0 | 0 | 0 | |
| 26/04/2024 |
27.23
|
751,000 | 27.14 | 27.50 | 26.61 | 0 | 0 | 0 | |
| 25/04/2024 |
27.14
|
696,900 | 27.14 | 27.59 | 26.52 | 0 | 0 | 0 | |
| 24/04/2024 |
27.14
|
769,000 | 25.45 | 27.59 | 25.18 | 0 | 0 | 0 | |
| 23/04/2024 |
25.45
|
699,900 | 25.63 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 22/04/2024 |
25.63
|
704,900 | 25.09 | 25.71 | 24.91 | 0 | 0 | 0 | |
| 19/04/2024 |
25.09
|
648,000 | 25.18 | 25.27 | 24.46 | 0 | 0 | 0 | |
| 17/04/2024 |
25.27
|
696,200 | 25.98 | 26.07 | 25 | 0 | 0 | 0 | |
| 16/04/2024 |
25.98
|
695,400 | 26.25 | 26.34 | 24.91 | 0 | 0 | 0 | |
| 15/04/2024 |
26.25
|
678,600 | 26.79 | 26.88 | 25.98 | 0 | 0 | 0 | |
| 12/04/2024 |
26.88
|
686,000 | 26.61 | 26.96 | 26.16 | 0 | 0 | 0 | |
| 11/04/2024 |
26.61
|
655,900 | 26.61 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 10/04/2024 |
26.61
|
687,600 | 26.79 | 27.23 | 26.43 | 0 | 0 | 0 | |
| 09/04/2024 |
26.88
|
708,600 | 26.52 | 27.23 | 26.16 | 0 | 0 | 0 | |
| 08/04/2024 |
26.52
|
644,000 | 26.52 | 26.61 | 26.07 | 0 | 0 | 0 | |
| 05/04/2024 |
26.52
|
674,400 | 26.52 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 04/04/2024 |
26.52
|
681,400 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 03/04/2024 |
26.61
|
696,900 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 | |
| 02/04/2024 |
26.70
|
690,800 | 26.61 | 26.70 | 26.25 | 0 | 0 | 0 | |
| 01/04/2024 |
26.61
|
651,700 | 26.52 | 26.61 | 25.98 | 0 | 0 | 0 | |
| 29/03/2024 |
26.52
|
651,200 | 26.52 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 28/03/2024 |
26.52
|
670,800 | 26.43 | 26.61 | 26.16 | 0 | 0 | 0 | |
| 27/03/2024 |
26.43
|
681,400 | 26.43 | 26.52 | 25.98 | 0 | 0 | 0 | |
| 26/03/2024 |
26.43
|
638,700 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 25/03/2024 |
26.43
|
628,400 | 26.52 | 26.79 | 26.07 | 0 | 0 | 0 | |
| 22/03/2024 |
26.52
|
639,800 | 26.43 | 26.70 | 26.16 | 0 | 0 | 0 | |
| 21/03/2024 |
26.43
|
658,300 | 25.98 | 26.52 | 25.71 | 0 | 0 | 0 | |
| 20/03/2024 |
25.98
|
632,200 | 25.80 | 25.98 | 25.54 | 0 | 0 | 0 | |
| 19/03/2024 |
25.80
|
672,200 | 25.89 | 26.25 | 25.45 | 0 | 0 | 0 | |
| 18/03/2024 |
25.89
|
734,000 | 26.16 | 26.43 | 25.45 | 0 | 0 | 0 | |
| 15/03/2024 |
26.16
|
735,600 | 25.98 | 26.25 | 25.36 | 0 | 0 | 0 | |
| 14/03/2024 |
25.98
|
617,300 | 26.34 | 26.61 | 25.63 | 0 | 0 | 0 | |
| 13/03/2024 |
26.34
|
719,400 | 25.45 | 27.14 | 25.09 | 0 | 0 | 0 | |
| 12/03/2024 |
25.45
|
623,700 | 25.18 | 25.63 | 24.91 | 0 | 0 | 0 | |
| 11/03/2024 |
25.18
|
602,500 | 25.45 | 25.71 | 25.09 | 0 | 0 | 0 | |
| 08/03/2024 |
25.45
|
737,500 | 25.80 | 25.89 | 25 | 0 | 0 | 0 | |
| 07/03/2024 |
25.80
|
664,100 | 25.27 | 25.89 | 25 | 0 | 0 | 0 | |
| 06/03/2024 |
25.27
|
642,800 | 25.09 | 25.54 | 24.91 | 0 | 0 | 0 | |
| 05/03/2024 |
25.09
|
594,400 | 25.18 | 25.71 | 24.91 | 0 | 0 | 0 | |