Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-07) |
-1.55 | -5.33% | 119,533,500 | -3,195,366 | -87.8 |
27.50
30.90
27.95
|
2 tháng
(2024-09-09) |
-1.40 | -4.84% | 236,614,400 | -2,454,723 | -66.1 |
27.50
30.90
27.95
|
3 tháng
(2024-08-08) |
0.55 | 2.04% | 342,741,100 | -3,821,539 | -103.8 |
26.85
30.90
27.95
|
6 tháng
(2024-05-10) |
1.14 | 4.31% | 829,581,900 | 19,022,665 | 643.1 |
24.95
31.66
27.95
|
12 tháng
(2023-11-13) |
7.76 | 39.23% | 1,972,692,500 | 12,172,051 | 457.9 |
19.70
31.66
27.95
|
24 tháng
(2022-11-17) |
17.83 | 183.40% | 3,220,455,000 | 13,998,745 | 479.9 |
9.72
31.66
27.95
|
36 tháng
(2021-11-22) |
0.51 | 1.89% | 3,958,727,600 | 18,482,085 | 528.8 |
9.08
32.57
27.95
|
60 tháng
(2019-12-03) |
20.37 | 283.76% | 5,003,781,920 | -3,381,369 | -75.0 |
4.77
32.57
27.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2024 |
28
|
6,467,000 | 28 | 28.55 | 27.90 | 2,024 | 1,250,700 | -34.0 | |
06/11/2024 |
27.95
|
5,920,000 | 27.70 | 27.95 | 27.45 | 184,000 | 1,840,200 | -46.1 | |
05/11/2024 |
27.55
|
4,151,600 | 27.70 | 27.70 | 27.25 | 0 | 1,177,366 | -32.4 | |
04/11/2024 |
27.50
|
2,533,300 | 27.90 | 27.90 | 27.50 | 0 | 192,800 | -5.3 | |
01/11/2024 |
27.80
|
2,477,600 | 27.95 | 28 | 27.60 | 0 | 427,700 | -11.9 | |
31/10/2024 |
28
|
2,905,900 | 27.70 | 28.35 | 27.70 | 129,400 | 142,900 | -0.4 | |
30/10/2024 |
27.70
|
5,637,200 | 27.95 | 28.10 | 27.45 | 21,700 | 1,021,500 | -27.8 | |
29/10/2024 |
28.10
|
2,648,400 | 28.20 | 28.35 | 28 | 0 | 417,800 | -11.8 | |
28/10/2024 |
28.10
|
3,082,100 | 27.90 | 28.25 | 27.70 | 199,900 | 154,600 | 1.3 | |
25/10/2024 |
27.70
|
3,550,600 | 28.20 | 28.25 | 27.70 | 0 | 232,600 | -6.5 | |
24/10/2024 |
28
|
6,002,700 | 28.70 | 28.80 | 27.95 | 33,200 | 461,000 | -12.2 | |
23/10/2024 |
28.85
|
4,033,900 | 28.55 | 28.85 | 28.35 | 72,167 | 385,800 | -9.0 | |
22/10/2024 |
28.40
|
6,094,800 | 29.05 | 29.10 | 28.20 | 0 | 0 | 0 | |
21/10/2024 |
29.10
|
3,208,100 | 29.45 | 29.45 | 29.10 | 0 | 0 | 0 | |
18/10/2024 |
29.50
|
4,109,700 | 29.60 | 30 | 29.35 | 0 | 0 | 0 | |
17/10/2024 |
29.35
|
9,317,300 | 30 | 30.15 | 29 | 0 | 500 | -0.0 | |
16/10/2024 |
29.95
|
7,613,000 | 30.30 | 30.40 | 29.50 | 486,300 | 2,001,700 | -45.5 | |
15/10/2024 |
30.40
|
10,767,400 | 31.30 | 31.50 | 30.20 | 331,400 | 1,010,600 | -21.2 | |
14/10/2024 |
30.90
|
8,796,700 | 30.55 | 31.05 | 30.45 | 220,300 | 86,267 | 4.1 | |
11/10/2024 |
30.30
|
3,538,700 | 30.25 | 30.35 | 30.10 | 394,300 | 500 | 11.9 | |
10/10/2024 |
30.20
|
7,234,300 | 30.40 | 30.45 | 30.10 | 721,700 | 113,600 | 18.4 | |
09/10/2024 |
30.20
|
13,380,200 | 29.55 | 30.20 | 29.25 | 2,196,300 | 20,500 | 65.0 | |
08/10/2024 |
29.30
|
4,972,300 | 29.10 | 29.55 | 28.90 | 63,900 | 5,700 | 1.7 | |
07/10/2024 |
29.10
|
3,477,700 | 29.15 | 29.15 | 28.75 | 0 | 212,500 | -6.1 | |
04/10/2024 |
28.85
|
3,765,800 | 29 | 29.15 | 28.75 | 26 | 280,766 | -8.1 | |
03/10/2024 |
29
|
6,672,200 | 29.60 | 29.65 | 28.85 | 600 | 155,769 | -4.6 | |
02/10/2024 |
29.60
|
5,499,600 | 29.50 | 29.85 | 29.35 | 209,400 | 117,433 | 2.7 | |
01/10/2024 |
29.50
|
9,018,100 | 29.15 | 29.70 | 29.10 | 366,600 | 159,700 | 6.1 | |
30/09/2024 |
29
|
5,814,300 | 29 | 29.40 | 28.70 | 168,000 | 336,970 | -4.9 | |
27/09/2024 |
29
|
5,365,600 | 29.70 | 29.70 | 29 | 0 | 0 | 0 | |
26/09/2024 |
29.50
|
3,939,700 | 29.75 | 30.10 | 29.50 | 180,100 | 11,500 | 5.0 | |
25/09/2024 |
29.75
|
4,721,100 | 29.75 | 29.95 | 29.60 | 100,200 | 1,100 | 3.0 | |
24/09/2024 |
29.75
|
3,540,800 | 29.80 | 29.90 | 29.55 | 204,600 | 149,100 | 1.7 | |
23/09/2024 |
29.70
|
3,514,200 | 30.10 | 30.30 | 29.50 | 3,000 | 109,600 | -3.2 | |
20/09/2024 |
30.20
|
6,044,800 | 30.35 | 30.35 | 29.85 | 408,000 | 178,000 | 6.9 | |
19/09/2024 |
30
|
7,064,000 | 29.60 | 30.10 | 29.35 | 259,100 | 6,700 | 7.5 | |
18/09/2024 |
29.45
|
4,210,400 | 29.90 | 29.90 | 29.40 | 42,600 | 24,800 | 0.5 | |
17/09/2024 |
29.70
|
4,032,100 | 29.25 | 29.70 | 29.05 | 140,300 | 82,600 | 1.7 | |
16/09/2024 |
29.25
|
5,127,100 | 29.65 | 30 | 29.20 | 0 | 0 | 0 | |
13/09/2024 |
29.45
|
5,456,000 | 29.30 | 29.60 | 29.05 | 26,600 | 835,900 | -23.7 | |
12/09/2024 |
29.25
|
5,512,300 | 29.40 | 29.65 | 29 | 2,400 | 310,700 | -9.1 | |
11/09/2024 |
29.15
|
5,224,900 | 29.75 | 29.80 | 29 | 171,100 | 259,500 | -2.6 | |
10/09/2024 |
29.60
|
15,862,900 | 29.20 | 30.60 | 29.10 | 1,096,300 | 524,445 | 16.9 | |
09/09/2024 |
28.95
|
6,695,000 | 27.85 | 29.20 | 27.80 | 925,300 | 19,000 | 25.9 | |
06/09/2024 |
27.90
|
5,575,200 | 28.15 | 28.15 | 27.50 | 68,100 | 562,255 | -13.7 | |
05/09/2024 |
28.15
|
3,449,200 | 28.20 | 28.45 | 27.85 | 52,100 | 13,100 | 1.1 | |
04/09/2024 |
27.90
|
3,939,400 | 28 | 28.20 | 27.65 | 1,000 | 343,600 | -9.6 | |
30/08/2024 |
28.45
|
3,046,000 | 28.90 | 28.90 | 28.30 | 42,200 | 10,100 | 0.9 | |
29/08/2024 |
28.80
|
8,353,700 | 28.50 | 29.10 | 28.45 | 44,414 | 21,500 | 0.7 | |
28/08/2024 |
28.45
|
6,424,300 | 28.20 | 28.60 | 27.90 | 24,600 | 4,300 | 0.6 | |
27/08/2024 |
28.10
|
4,528,800 | 27.55 | 28.20 | 27.50 | 28,900 | 80,100 | -1.4 | |
26/08/2024 |
27.55
|
2,528,300 | 28.30 | 28.35 | 27.55 | 20,600 | 61,400 | -1.1 | |
23/08/2024 |
28.05
|
4,714,000 | 27.95 | 28.05 | 27.50 | 4,100 | 106,400 | -2.8 | |
22/08/2024 |
27.95
|
4,072,900 | 28.50 | 28.50 | 27.90 | 1,200 | 94,700 | -2.6 | |
21/08/2024 |
28.35
|
3,620,800 | 28.50 | 28.80 | 28.25 | 165,100 | 95,600 | 2.0 | |
20/08/2024 |
28.45
|
4,881,600 | 28.60 | 28.75 | 28.05 | 1,100 | 10,500 | -0.3 | |
19/08/2024 |
28.45
|
10,195,000 | 27.60 | 28.70 | 27.40 | 33,100 | 63,200 | -0.9 | |
16/08/2024 |
27.40
|
5,137,500 | 26.95 | 27.85 | 26.85 | 241,400 | 96,400 | 4.0 | |
15/08/2024 |
26.85
|
6,538,000 | 27.10 | 27.10 | 26.20 | 56,400 | 175,600 | -3.2 | |
14/08/2024 |
27.05
|
4,815,900 | 27.90 | 27.95 | 27.05 | 6,900 | 116,975 | -3.0 | |
13/08/2024 |
27.70
|
8,491,600 | 27.85 | 28.80 | 27.70 | 195,600 | 99,100 | 2.7 | |
12/08/2024 |
27.70
|
5,247,900 | 27.40 | 27.80 | 27.10 | 299,800 | 100,200 | 5.5 | |
09/08/2024 |
27.30
|
4,392,600 | 27.30 | 27.60 | 27 | 83,200 | 50,000 | 0.9 | |
08/08/2024 |
27
|
6,174,000 | 27.60 | 27.80 | 26.30 | 51,600 | 683,200 | -17.3 | |
07/08/2024 |
27.65
|
5,271,000 | 28 | 28 | 26.90 | 105,300 | 135,200 | -0.8 | |
06/08/2024 |
27.90
|
7,867,600 | 27.40 | 28.05 | 26.60 | 603,600 | 368,780 | 6.4 | |
05/08/2024 |
27
|
8,304,700 | 27.70 | 28.40 | 26.55 | 313,500 | 133,400 | 4.8 | |
02/08/2024 |
28.05
|
10,624,100 | 26.20 | 28.05 | 25.50 | 427,200 | 204,000 | 6.0 | |
01/08/2024 |
26.25
|
6,557,900 | 25.70 | 26.35 | 25.55 | 2,275,234 | 96,630 | 56.4 | |
31/07/2024 |
25.65
|
3,962,400 | 26.15 | 26.70 | 25.55 | 178,600 | 72,700 | 2.7 | |
30/07/2024 |
26.05
|
13,457,500 | 28 | 28.30 | 26.05 | 203,944 | 643,500 | -12.1 | |
29/07/2024 |
28
|
3,678,000 | 28.40 | 28.40 | 27.45 | 103,500 | 1,004,300 | -25.1 | |
26/07/2024 |
28.10
|
6,916,900 | 26.75 | 28.10 | 26.65 | 414,900 | 597,000 | -4.9 | |
25/07/2024 |
26.60
|
4,166,600 | 26.10 | 26.85 | 25.85 | 139,200 | 160,106 | -0.6 | |
24/07/2024 |
26.50
|
6,642,700 | 24.80 | 26.50 | 24.65 | 1,424,900 | 8,400 | 36.1 | |
23/07/2024 |
24.95
|
6,035,700 | 26.80 | 27.20 | 24.95 | 740,300 | 689,400 | 1.1 | |
22/07/2024 |
26.80
|
5,150,800 | 28.20 | 28.30 | 26.80 | 165,400 | 62,900 | 2.7 | |
19/07/2024 |
28.15
|
2,262,800 | 28.80 | 28.80 | 28.15 | 77,400 | 1,600 | 2.1 | |
18/07/2024 |
28.90
|
5,239,200 | 28.55 | 29 | 27.80 | 216,100 | 5,800 | 5.9 | |
17/07/2024 |
28.60
|
5,326,400 | 30.30 | 30.30 | 27.90 | 96,600 | 89,300 | 0.2 | |
16/07/2024 |
30
|
2,843,200 | 30.50 | 30.65 | 29.95 | 2,800 | 5,400 | -0.1 | |
15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
15/07/2024 |
30.20
|
5,614,800 | 30.35 | 30.85 | 29.85 | 4,025 | 841,300 | -25.2 | |
12/07/2024 |
29.25
|
9,977,000 | 29.68 | 29.94 | 29.08 | 40,117 | 203,100 | -5.6 | |
11/07/2024 |
29.72
|
10,861,700 | 30.97 | 30.97 | 29.72 | 0 | 0 | 0 | |
10/07/2024 |
30.97
|
11,184,700 | 31.74 | 32.05 | 30.11 | 53,200 | 1,284,554 | -44.6 | |
09/07/2024 |
31.40
|
13,301,600 | 30.67 | 31.40 | 30.45 | 378,500 | 16,393 | 13.2 | |
08/07/2024 |
30.45
|
6,311,200 | 30.11 | 30.71 | 29.98 | 1,600 | 145,400 | -5.1 | |
05/07/2024 |
30.33
|
8,146,600 | 29.34 | 30.33 | 29.34 | 587,500 | 12,700 | 19.9 | |
04/07/2024 |
29.34
|
5,670,100 | 29.77 | 29.77 | 28.99 | 4,200 | 115,000 | -3.8 | |
03/07/2024 |
29.64
|
2,919,400 | 29.90 | 30.15 | 29.64 | 33,500 | 69,700 | -1.3 | |
02/07/2024 |
29.77
|
2,868,100 | 29.94 | 29.94 | 29.47 | 5,500 | 53,000 | -1.6 | |
01/07/2024 |
29.68
|
3,521,400 | 29.25 | 29.85 | 28.91 | 239,400 | 151,300 | 3.0 | |
28/06/2024 |
29.25
|
5,162,600 | 30.50 | 30.54 | 29.25 | 52,400 | 105,216 | -1.8 | |
27/06/2024 |
30.28
|
2,540,600 | 30.80 | 30.88 | 30.24 | 9,600 | 354,000 | -12.2 | |
26/06/2024 |
30.97
|
12,241,300 | 29.94 | 30.97 | 28.86 | 1,627,900 | 403,100 | 42.8 | |
25/06/2024 |
29.85
|
5,696,200 | 30.07 | 30.20 | 29.51 | 606,400 | 316,100 | 10.0 | |
24/06/2024 |
29.98
|
8,312,300 | 31.40 | 31.57 | 29.77 | 17,000 | 688,600 | -23.8 | |
21/06/2024 |
31.66
|
13,129,100 | 31.49 | 32.30 | 31.10 | 414,200 | 590,300 | -6.7 | |
20/06/2024 |
31.23
|
6,363,000 | 31.14 | 31.36 | 30.54 | 2,500 | 134,104 | -4.7 | |
19/06/2024 |
30.88
|
6,676,800 | 30.67 | 31.19 | 30.37 | 102,400 | 375,500 | -9.8 |