| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
-3.35 | -11.23% | 139,518,100 | 1,433,679 | 35.7 |
24.95
31.40
26.60
|
|
2 tháng
(2024-05-27) |
-3.48 | -11.61% | 275,024,700 | 520 | -18.7 |
24.95
31.66
26.60
|
|
3 tháng
(2024-04-26) |
2.41 | 10.01% | 472,645,900 | 20,000,002 | 670.3 |
24
31.66
26.60
|
|
6 tháng
(2024-01-29) |
4.13 | 18.47% | 1,100,600,000 | 20,279,928 | 677.0 |
22.37
31.66
26.60
|
|
12 tháng
(2023-07-31) |
5.12 | 23.96% | 1,963,850,100 | 12,433,328 | 473.9 |
15.53
31.66
26.60
|
|
24 tháng
(2022-08-05) |
3.53 | 15.37% | 3,151,151,200 | 22,348,162 | 663.3 |
9.08
31.66
26.60
|
|
36 tháng
(2021-08-10) |
3.93 | 17.43% | 3,723,130,700 | 20,125,062 | 558.0 |
9.08
32.57
26.60
|
|
60 tháng
(2019-08-21) |
19.76 | 293.42% | 4,598,218,600 | -2,269,062 | -36.1 |
4.77
32.57
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/06/2024 |
30.37
|
5,215,700 | 29.98 | 30.84 | 29.94 | 1,382,400 | 109,740 | 45.1 | |
| 17/06/2024 |
29.77
|
6,560,900 | 30.20 | 30.37 | 29.72 | 316,400 | 18,100 | 10.3 | |
| 14/06/2024 |
30.28
|
7,494,900 | 31.31 | 31.57 | 30.28 | 4,600 | 834,800 | -30.0 | |
| 13/06/2024 |
31.23
|
5,224,300 | 30.97 | 31.36 | 30.76 | 0 | 0 | 0 | |
| 12/06/2024 |
30.76
|
2,697,200 | 30.63 | 30.88 | 30.41 | 27,000 | 109,000 | -2.9 | |
| 11/06/2024 |
30.67
|
3,900,800 | 30.97 | 31.06 | 30.45 | 43,500 | 319,100 | -9.8 | |
| 10/06/2024 |
30.97
|
7,335,400 | 30.45 | 31.70 | 30.45 | 852,600 | 676,400 | 6.4 | |
| 07/06/2024 |
30.41
|
3,697,900 | 30.24 | 30.67 | 29.98 | 215,100 | 300,406 | -3.0 | |
| 06/06/2024 |
29.98
|
8,213,400 | 30.37 | 30.54 | 29.51 | 379,900 | 9,235 | 13.0 | |
| 05/06/2024 |
30.28
|
5,987,800 | 30.97 | 30.97 | 30.28 | 50,900 | 78,700 | -1.0 | |
| 04/06/2024 |
30.88
|
7,956,000 | 30.80 | 31.57 | 30.41 | 296,333 | 462,885 | -6.1 | |
| 03/06/2024 |
30.63
|
4,991,400 | 30.71 | 30.84 | 30.33 | 4,800 | 200,900 | -7.0 | |
| 31/05/2024 |
30.58
|
3,415,900 | 30.97 | 31.06 | 30.41 | 103,700 | 679,600 | -20.6 | |
| 30/05/2024 |
30.80
|
10,523,300 | 29.94 | 30.97 | 29.16 | 1,614,700 | 564,800 | 35.8 | |
| 29/05/2024 |
30.20
|
8,063,000 | 30.71 | 31.31 | 30.20 | 191,100 | 1,251,222 | -37.7 | |
| 28/05/2024 |
30.45
|
5,507,900 | 30.11 | 30.71 | 29.98 | 223,300 | 379,800 | -5.6 | |
| 27/05/2024 |
29.98
|
4,239,600 | 29.94 | 30.28 | 29.51 | 221,200 | 113,600 | 3.7 | |
| 24/05/2024 |
29.94
|
11,757,600 | 30.37 | 31.14 | 28.95 | 2,347,100 | 1,375,263 | 32.9 | |
| 23/05/2024 |
30.67
|
7,568,700 | 29.34 | 30.76 | 29.34 | 3,219,300 | 376,004 | 98.6 | |
| 22/05/2024 |
29.55
|
11,754,100 | 30.37 | 30.37 | 29.47 | 2,269,400 | 1,076,130 | 40.9 | |
| 21/05/2024 |
30.15
|
12,220,100 | 29.68 | 30.50 | 29.21 | 9,193,300 | 517,870 | 300.7 | |
| 20/05/2024 |
29.72
|
13,839,800 | 29.42 | 29.81 | 29.21 | 4,537,800 | 48,700 | 154.4 | |
| 17/05/2024 |
28.73
|
20,400,600 | 27.44 | 28.86 | 27.36 | 1,962,800 | 522,600 | 47.9 | |
| 16/05/2024 |
27.01
|
12,118,900 | 26.84 | 27.36 | 26.54 | 727,600 | 116,930 | 19.2 | |
| 15/05/2024 |
26.54
|
11,524,000 | 26.84 | 27.27 | 26.50 | 154,300 | 657,751 | -15.7 | |
| 14/05/2024 |
26.63
|
7,535,800 | 27.10 | 27.10 | 26.54 | 1,118,600 | 17,200 | 34.2 | |
| 13/05/2024 |
26.84
|
15,442,400 | 26.41 | 27.31 | 26.15 | 51,200 | 1,700 | 1.5 | |
| 10/05/2024 |
26.41
|
16,847,400 | 25.03 | 26.41 | 24.95 | 758,900 | 135,830 | 18.3 | |
| 09/05/2024 |
24.86
|
6,852,100 | 25.34 | 25.46 | 24.86 | 300 | 1,035,920 | -30.3 | |
| 08/05/2024 |
25.21
|
7,709,500 | 25.03 | 25.34 | 24.82 | 200,300 | 1,202,000 | -29.2 | |
| 07/05/2024 |
25.38
|
10,723,200 | 24.95 | 25.51 | 24.78 | 61,101 | 23,421 | 1.1 | |
| 06/05/2024 |
24.82
|
9,788,400 | 24.17 | 24.91 | 24.13 | 1,192,200 | 2,800 | 33.9 | |
| 03/05/2024 |
24.00
|
6,654,700 | 24.52 | 24.65 | 23.92 | 13,600 | 80,500 | -1.9 | |
| 02/05/2024 |
24.39
|
7,089,200 | 24.35 | 24.73 | 24.13 | 0 | 354,500 | -10.1 | |
| 26/04/2024 |
24.09
|
7,794,700 | 23.57 | 24.26 | 23.53 | 4,800 | 268,000 | -7.3 | |
| 25/04/2024 |
23.83
|
6,432,800 | 24.13 | 24.13 | 23.44 | 416,900 | 899,800 | -13.2 | |
| 24/04/2024 |
24.09
|
9,206,300 | 23.31 | 24.09 | 23.31 | 375,900 | 67,500 | 8.6 | |
| 23/04/2024 |
23.23
|
7,203,400 | 23.83 | 23.92 | 22.54 | 227,600 | 146,600 | 2.0 | |
| 22/04/2024 |
23.92
|
10,985,600 | 22.63 | 23.92 | 22.45 | 959,300 | 57,700 | 24.0 | |
| 19/04/2024 |
22.37
|
10,159,500 | 23.23 | 23.49 | 22.37 | 136,800 | 15,100 | 3.2 | |
| 17/04/2024 |
23.79
|
7,648,800 | 23.83 | 24.17 | 23.53 | 300,400 | 88,400 | 5.9 | |
| 16/04/2024 |
23.57
|
10,396,600 | 24.60 | 24.65 | 23.18 | 213,400 | 117,200 | 2.6 | |
| 15/04/2024 |
24.73
|
8,388,100 | 26.58 | 26.58 | 24.73 | 9,800 | 138,800 | -4.0 | |
| 12/04/2024 |
26.58
|
5,274,900 | 26.84 | 26.93 | 26.45 | 2,400 | 12,000 | -0.3 | |
| 11/04/2024 |
26.67
|
8,387,000 | 26.07 | 26.71 | 25.94 | 3,000 | 23,900 | -0.6 | |
| 10/04/2024 |
26.50
|
7,580,800 | 26.37 | 26.88 | 26.24 | 113,900 | 80,800 | 1.0 | |
| 09/04/2024 |
26.41
|
10,859,500 | 26.24 | 26.50 | 25.51 | 2,900 | 1,893,300 | -56.8 | |
| 08/04/2024 |
26.24
|
9,741,400 | 26.45 | 26.50 | 25.89 | 14,800 | 14,200 | 0.0 | |
| 05/04/2024 |
26.28
|
9,486,400 | 27.53 | 27.70 | 26.28 | 369,900 | 30,900 | 10.4 | |
| 04/04/2024 |
27.87
|
21,199,800 | 27.92 | 28.86 | 27.70 | 2,030,400 | 8,200 | 66.5 | |
| 03/04/2024 |
27.49
|
6,825,200 | 27.79 | 27.87 | 27.14 | 0 | 130,400 | -4.2 | |
| 02/04/2024 |
27.74
|
8,492,000 | 27.40 | 27.79 | 27.01 | 300 | 208,600 | -6.6 | |
| 01/04/2024 |
27.53
|
8,168,400 | 27.87 | 27.92 | 27.31 | 0 | 3,200 | -0.1 | |
| 29/03/2024 |
27.87
|
10,452,500 | 27.92 | 28.09 | 27.44 | 104,700 | 0 | 3.4 | |
| 28/03/2024 |
27.70
|
10,512,500 | 27.44 | 27.87 | 27.36 | 228,300 | 2,300 | 7.2 | |
| 27/03/2024 |
27.27
|
7,626,900 | 27.14 | 27.36 | 26.93 | 0 | 1,500 | -0.0 | |
| 26/03/2024 |
27.10
|
7,957,300 | 26.24 | 27.10 | 25.94 | 5,000 | 1,600 | 0.1 | |
| 25/03/2024 |
26.37
|
11,126,200 | 27.14 | 27.19 | 26.20 | 23,500 | 11,800 | 0.4 | |
| 22/03/2024 |
27.14
|
12,661,200 | 27.14 | 27.53 | 26.97 | 13,800 | 18,900 | -0.2 | |
| 21/03/2024 |
27.14
|
11,551,500 | 26.67 | 27.27 | 26.71 | 6,800 | 17,600 | -0.3 | |
| 20/03/2024 |
26.67
|
10,101,400 | 26.33 | 26.93 | 26.15 | 9,900 | 0 | 0.3 | |
| 19/03/2024 |
26.33
|
8,905,600 | 26.33 | 26.67 | 25.89 | 9,000 | 346,800 | -10.3 | |
| 18/03/2024 |
26.33
|
16,271,800 | 27.10 | 27.36 | 25.21 | 27,500 | 146,700 | -3.8 | |
| 15/03/2024 |
27.10
|
9,078,600 | 27.19 | 27.31 | 26.71 | 14,800 | 34,600 | -0.6 | |
| 14/03/2024 |
27.19
|
13,441,600 | 27.53 | 27.53 | 26.84 | 95,200 | 1,906,000 | -57.2 | |
| 13/03/2024 |
27.53
|
17,142,300 | 26.41 | 27.53 | 26.28 | 97,700 | 30,800 | 2.1 | |
| 12/03/2024 |
26.41
|
12,795,900 | 26.33 | 26.54 | 25.94 | 22,400 | 36,400 | -0.4 | |
| 11/03/2024 |
26.33
|
24,071,400 | 25.29 | 26.41 | 25.46 | 1,996,800 | 352,600 | 49.9 | |
| 08/03/2024 |
25.29
|
15,214,000 | 25.03 | 25.59 | 24.78 | 35,500 | 10,200 | 0.7 | |
| 07/03/2024 |
25.03
|
9,416,000 | 24.99 | 25.29 | 24.91 | 0 | 661,400 | -19.3 | |
| 06/03/2024 |
24.99
|
7,571,600 | 25.59 | 25.64 | 24.99 | 154,300 | 29,200 | 3.7 | |
| 05/03/2024 |
25.59
|
11,641,300 | 25.29 | 25.68 | 24.99 | 3,400 | 5,602 | -0.1 | |