| 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) |
-1.35 | -4.70% | 399,472,500 | -8,285,354 | -237.3 |
27.35
29
27.35
|
|
2 tháng
(2024-05-27) |
-1.55 | -5.36% | 885,944,800 | -45,996,135 | -1,334.8 |
27.35
29.60
27.35
|
|
3 tháng
(2024-04-26) |
1.53 | 5.93% | 1,363,376,200 | -30,585,709 | -871.9 |
25.77
29.60
27.35
|
|
6 tháng
(2024-01-29) |
1.90 | 7.45% | 2,819,621,200 | -27,117,530 | -805.1 |
25.09
29.60
27.35
|
|
12 tháng
(2023-07-31) |
1.71 | 6.68% | 6,071,780,800 | -107,806,721 | -3,061.5 |
20.73
29.60
27.35
|
|
24 tháng
(2022-08-05) |
6.17 | 29.12% | 12,414,278,700 | 217,338,710 | 4,197.8 |
11
29.60
27.35
|
|
36 tháng
(2021-08-10) |
-6.64 | -19.53% | 18,031,875,900 | -59,971,131 | -8,317.3 |
11
39.91
27.35
|
|
60 tháng
(2019-08-21) |
17.75 | 184.87% | 25,588,705,420 | -437,607,842 | -24,024.4 |
6.70
39.91
27.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
27.45
|
8,806,900 | 27.35 | 27.65 | 27.35 | 1,267,631 | 3,259,990 | -50.4 | |
| 25/07/2024 |
27.35
|
13,319,700 | 27.60 | 27.65 | 27.30 | 675,757 | 2,108,257 | -39.2 | |
| 24/07/2024 |
27.70
|
19,233,100 | 27.75 | 27.95 | 27.10 | 3,328,900 | 972,195 | 65.3 | |
| 23/07/2024 |
27.80
|
15,056,900 | 28.05 | 28.20 | 27.80 | 1,288,500 | 1,899,632 | -17.1 | |
| 22/07/2024 |
28.05
|
18,399,400 | 28.10 | 28.20 | 27.75 | 2,085,080 | 1,336,318 | 21.0 | |
| 19/07/2024 |
28.20
|
11,865,200 | 28.40 | 28.40 | 28.20 | 5,678,470 | 4,987,203 | 19.6 | |
| 18/07/2024 |
28.40
|
20,477,300 | 28.20 | 28.45 | 28.05 | 4,600,638 | 2,705,389 | 53.6 | |
| 17/07/2024 |
28.20
|
25,546,900 | 28.55 | 28.60 | 27.60 | 4,201,200 | 4,020,200 | 4.9 | |
| 16/07/2024 |
28.45
|
12,327,400 | 28.50 | 28.65 | 28.40 | 3,147,700 | 2,168,800 | 27.9 | |
| 15/07/2024 |
28.45
|
16,287,600 | 28.55 | 28.75 | 28.20 | 761,324 | 3,096,111 | -66.3 | |
| 12/07/2024 |
28.50
|
18,050,400 | 28.90 | 28.95 | 28.45 | 2,218,080 | 2,749,278 | -15.2 | |
| 11/07/2024 |
28.85
|
14,512,000 | 29.15 | 29.25 | 28.85 | 0 | 0 | 0 | |
| 10/07/2024 |
28.95
|
30,969,800 | 29.10 | 29.50 | 28.95 | 2,966,630 | 1,711,522 | 36.2 | |
| 09/07/2024 |
29
|
22,548,200 | 28.80 | 29.20 | 28.75 | 2,726,800 | 2,734,061 | -0.2 | |
| 08/07/2024 |
28.80
|
18,430,100 | 28.70 | 29.05 | 28.65 | 1,344,614 | 4,616,219 | -94.4 | |
| 05/07/2024 |
28.65
|
12,362,300 | 28.70 | 28.95 | 28.60 | 954,270 | 4,173,229 | -92.2 | |
| 04/07/2024 |
28.70
|
9,353,000 | 28.85 | 29.05 | 28.60 | 342,900 | 2,095,995 | -50.5 | |
| 03/07/2024 |
28.75
|
17,252,800 | 29 | 29.10 | 28.70 | 2,002,800 | 1,877,700 | 3.7 | |
| 02/07/2024 |
28.70
|
21,258,400 | 28.35 | 28.85 | 28.25 | 4,439,200 | 3,268,200 | 33.9 | |
| 01/07/2024 |
28.35
|
13,557,400 | 28.30 | 28.50 | 28.05 | 669,300 | 2,481,800 | -51.3 | |
| 28/06/2024 |
28.30
|
22,182,300 | 28.75 | 28.90 | 28.30 | 4,331,350 | 6,425,110 | -59.7 | |
| 27/06/2024 |
28.85
|
10,080,500 | 29 | 29.05 | 28.70 | 1,910,800 | 978,863 | 26.9 | |
| 26/06/2024 |
28.90
|
19,746,800 | 28.75 | 29.20 | 28.60 | 2,317,650 | 2,333,680 | -0.4 | |
| 25/06/2024 |
28.70
|
16,655,000 | 28.60 | 29.05 | 28.50 | 1,733,500 | 3,271,055 | -43.9 | |
| 24/06/2024 |
28.70
|
37,846,100 | 29 | 29.10 | 28.25 | 2,897,506 | 4,542,688 | -46.7 | |
| 21/06/2024 |
29.05
|
14,287,400 | 29.35 | 29.35 | 29 | 1,135,328 | 3,315,844 | -63.4 | |
| 20/06/2024 |
29.35
|
27,774,000 | 29.25 | 29.40 | 28.95 | 1,317,700 | 3,310,105 | -58.1 | |
| 19/06/2024 |
29.35
|
19,178,300 | 29.50 | 29.55 | 29.25 | 1,570,591 | 3,857,576 | -67.1 | |
| 18/06/2024 |
29.40
|
16,534,100 | 29.50 | 29.70 | 29.40 | 424,710 | 2,572,970 | -63.3 | |
| 17/06/2024 |
29.45
|
34,373,100 | 29.10 | 29.95 | 29 | 1,564,943 | 6,556,530 | -147.4 | |
| 14/06/2024 |
29.10
|
34,292,400 | 29.50 | 29.95 | 29.10 | 2,022,868 | 1,980,403 | 0.9 | |
| 13/06/2024 |
29.50
|
20,548,700 | 29.65 | 29.70 | 29.30 | 0 | 0 | 0 | |
| 12/06/2024 |
29.60
|
19,284,400 | 29 | 29.60 | 29 | 1,695,549 | 2,413,861 | -20.8 | |
| 11/06/2024 |
29.10
|
26,986,400 | 29.40 | 29.65 | 29.05 | 851,500 | 7,823,151 | -203.9 | |
| 10/06/2024 |
29.30
|
20,259,700 | 29.40 | 29.45 | 29.15 | 1,357,381 | 5,400,104 | -118.2 | |
| 07/06/2024 |
29.30
|
14,882,900 | 29.35 | 29.40 | 29.10 | 2,109,270 | 3,009,925 | -26.4 | |
| 06/06/2024 |
29.30
|
20,822,600 | 29.25 | 29.65 | 28.90 | 2,122,243 | 2,491,643 | -10.7 | |
| 05/06/2024 |
29.25
|
19,195,800 | 29.30 | 29.50 | 29.10 | 1,803,801 | 1,181,161 | 18.2 | |
| 04/06/2024 |
29.30
|
39,654,300 | 29 | 29.80 | 29 | 2,944,481 | 1,526,251 | 41.8 | |
| 03/06/2024 |
29
|
20,634,500 | 28.80 | 29.10 | 28.80 | 3,005,845 | 637,517 | 68.6 | |
| 31/05/2024 |
28.60
|
17,736,800 | 28.40 | 28.80 | 28.05 | 4,109,790 | 3,357,007 | 21.6 | |
| 30/05/2024 |
28.25
|
27,257,700 | 28.50 | 28.55 | 28 | 1,782,333 | 2,630,585 | -24.0 | |
| 29/05/2024 |
28.60
|
21,599,400 | 29.10 | 29.25 | 28.60 | 310,687 | 8,339,360 | -231.1 | |
| 28/05/2024 |
29.15
|
17,564,600 | 29 | 29.20 | 28.80 | 368,380 | 3,594,185 | -93.2 | |
| 27/05/2024 |
28.90
|
15,759,100 | 28.90 | 29.30 | 28.65 | 654,796 | 3,219,617 | -74.1 | |
| 24/05/2024 |
28.90
|
30,151,700 | 29.30 | 29.50 | 28.50 | 3,462,174 | 4,348,248 | -25.7 | |
| 23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/05/2024 |
29.50
|
37,870,200 | 28.85 | 29.50 | 28.60 | 7,378,030 | 4,650,597 | 80.2 | |
| 22/05/2024 |
28.45
|
39,782,700 | 28.95 | 29.05 | 28.32 | 2,937,324 | 5,515,183 | -81.1 | |
| 21/05/2024 |
28.95
|
20,863,500 | 29.09 | 29.09 | 28.59 | 4,253,182 | 1,745,940 | 79.7 | |
| 20/05/2024 |
29.09
|
46,490,000 | 28.77 | 29.23 | 28.73 | 2,440,500 | 4,676,760 | -71.4 | |
| 17/05/2024 |
28.73
|
28,640,900 | 28.73 | 28.73 | 28.32 | 1,969,600 | 2,671,367 | -21.9 | |
| 16/05/2024 |
28.73
|
27,403,900 | 28.73 | 28.95 | 28.59 | 2,972,454 | 1,646,853 | 41.9 | |
| 15/05/2024 |
28.36
|
45,110,300 | 27.50 | 28.50 | 27.50 | 6,163,050 | 474,136 | 176.3 | |
| 14/05/2024 |
27.45
|
15,664,000 | 27.64 | 27.91 | 27.36 | 524,018 | 3,633,623 | -94.0 | |
| 13/05/2024 |
27.45
|
13,171,500 | 27.77 | 27.86 | 27.36 | 2,122,100 | 2,483,831 | -11.1 | |
| 10/05/2024 |
27.68
|
18,981,900 | 27.82 | 27.86 | 27.23 | 3,183,315 | 3,239,008 | -1.4 | |
| 09/05/2024 |
27.68
|
19,422,700 | 28.09 | 28.09 | 27.32 | 5,935,165 | 3,077,814 | 86.9 | |
| 08/05/2024 |
27.91
|
34,289,800 | 27.41 | 28.18 | 27.05 | 6,432,800 | 3,703,880 | 82.0 | |
| 07/05/2024 |
27.41
|
30,139,200 | 26.73 | 27.45 | 26.59 | 7,975,002 | 1,329,426 | 197.2 | |
| 06/05/2024 |
26.64
|
27,108,200 | 26.23 | 26.68 | 26.18 | 2,331,500 | 2,723,904 | -11.2 | |
| 03/05/2024 |
26.05
|
16,714,800 | 25.77 | 26.45 | 25.77 | 1,794,600 | 479,200 | 38.0 | |
| 02/05/2024 |
25.77
|
7,322,100 | 25.82 | 25.82 | 25.50 | 1,405,300 | 1,214,518 | 5.5 | |
| 26/04/2024 |
25.82
|
18,304,000 | 25.73 | 25.95 | 25.50 | 4,370,000 | 4,625,400 | -7.0 | |
| 25/04/2024 |
25.95
|
11,236,400 | 26.09 | 26.09 | 25.73 | 2,916,900 | 1,484,900 | 40.8 | |
| 24/04/2024 |
26.18
|
23,052,000 | 25.36 | 26.32 | 25.23 | 7,777,100 | 1,985,000 | 164.0 | |
| 23/04/2024 |
25.09
|
18,359,900 | 25.45 | 25.50 | 24.95 | 5,944,000 | 2,237,500 | 102.7 | |
| 22/04/2024 |
25.45
|
12,390,900 | 25.64 | 25.64 | 25.32 | 1,398,600 | 1,954,400 | -15.6 | |
| 19/04/2024 |
25.27
|
26,138,500 | 25.27 | 25.77 | 25 | 6,513,300 | 3,584,200 | 81.9 | |
| 17/04/2024 |
25.45
|
15,575,000 | 25.91 | 25.95 | 25.36 | 1,794,700 | 2,000,500 | -5.8 | |
| 16/04/2024 |
25.77
|
33,424,200 | 25.91 | 25.95 | 25.32 | 4,042,200 | 4,371,000 | -9.7 | |
| 15/04/2024 |
25.91
|
31,107,300 | 27.14 | 27.23 | 25.55 | 1,944,300 | 3,761,500 | -54.0 | |
| 12/04/2024 |
27.23
|
13,916,900 | 27.27 | 27.36 | 27.14 | 1,973,600 | 1,064,400 | 27.2 | |
| 11/04/2024 |
27.18
|
19,246,200 | 26.77 | 27.41 | 26.77 | 3,345,900 | 2,586,000 | 22.8 | |
| 10/04/2024 |
26.95
|
11,134,400 | 27.23 | 27.36 | 26.95 | 1,930,700 | 1,857,100 | 2.3 | |
| 09/04/2024 |
27.18
|
9,838,000 | 26.91 | 27.18 | 26.86 | 1,899,700 | 409,700 | 44.4 | |
| 08/04/2024 |
26.91
|
16,708,800 | 26.77 | 27.09 | 26.64 | 4,599,600 | 2,764,900 | 54.6 | |
| 05/04/2024 |
26.77
|
24,018,800 | 26.77 | 27.05 | 26.59 | 1,088,000 | 735,100 | 10.4 | |
| 04/04/2024 |
26.91
|
26,371,300 | 27.23 | 27.32 | 26.86 | 1,464,900 | 5,291,300 | -113.8 | |
| 03/04/2024 |
27.23
|
21,489,800 | 27.59 | 27.68 | 27.23 | 1,545,200 | 2,540,800 | -30.1 | |
| 02/04/2024 |
27.64
|
26,298,400 | 27.18 | 27.64 | 27.09 | 1,952,600 | 2,413,000 | -14.0 | |
| 01/04/2024 |
27.36
|
20,759,400 | 27.45 | 27.59 | 27.23 | 627,800 | 1,214,600 | -17.6 | |
| 29/03/2024 |
27.50
|
14,821,800 | 27.82 | 27.82 | 27.50 | 366,400 | 1,147,200 | -23.7 | |
| 28/03/2024 |
27.77
|
19,113,700 | 28.05 | 28.05 | 27.68 | 1,270,400 | 3,690,900 | -74.0 | |
| 27/03/2024 |
27.82
|
24,329,500 | 28.09 | 28.27 | 27.82 | 1,044,700 | 2,307,800 | -38.8 | |
| 26/03/2024 |
27.77
|
11,976,300 | 27.45 | 27.77 | 27.36 | 1,549,500 | 776,400 | 23.5 | |
| 25/03/2024 |
27.45
|
21,350,200 | 27.77 | 28.14 | 27.32 | 1,100,500 | 2,589,200 | -45.3 | |
| 22/03/2024 |
27.77
|
37,384,100 | 27.50 | 27.91 | 27.45 | 1,226,600 | 5,687,900 | -135.8 | |
| 21/03/2024 |
27.50
|
19,972,600 | 27.27 | 27.77 | 27.36 | 706,200 | 1,363,500 | -19.9 | |
| 20/03/2024 |
27.27
|
12,971,200 | 27.09 | 27.36 | 27.05 | 446,100 | 1,077,700 | -18.9 | |
| 19/03/2024 |
27.09
|
26,973,500 | 26.91 | 27.82 | 26.73 | 622,800 | 3,034,600 | -72.5 | |
| 18/03/2024 |
26.91
|
50,100,700 | 27.36 | 27.45 | 26.36 | 941,400 | 3,846,200 | -85.8 | |
| 15/03/2024 |
27.36
|
35,823,700 | 27.59 | 27.91 | 27.27 | 1,371,600 | 7,949,400 | -198.4 | |
| 14/03/2024 |
27.59
|
30,774,000 | 28 | 28.09 | 27.50 | 2,842,600 | 4,926,300 | -63.8 | |
| 13/03/2024 |
28
|
29,367,000 | 27.45 | 28.05 | 27.36 | 3,620,800 | 2,587,000 | 31.3 | |
| 12/03/2024 |
27.45
|
30,135,400 | 27.18 | 27.64 | 27.09 | 1,712,700 | 2,419,800 | -21.1 | |
| 11/03/2024 |
27.18
|
30,415,100 | 27.55 | 27.82 | 27.09 | 2,617,300 | 550,600 | 62.6 | |
| 08/03/2024 |
27.55
|
47,322,200 | 28.18 | 28.23 | 27.50 | 3,823,200 | 3,956,803 | -4.0 | |
| 07/03/2024 |
28.18
|
32,262,200 | 28 | 28.50 | 27.82 | 4,678,359 | 6,208,423 | -48.1 | |
| 06/03/2024 |
28
|
28,059,400 | 28.32 | 28.32 | 27.73 | 1,949,800 | 2,236,971 | -8.8 | |
| 05/03/2024 |
28.32
|
29,917,200 | 28 | 28.45 | 27.91 | 4,595,548 | 3,333,905 | 39.0 | |