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) |
-2.20 | -11.76% | 6,022,400 | -31,502 | -0.6 |
16.45
19.30
16.45
|
2 tháng
(2024-07-22) |
-3 | -15.38% | 14,668,000 | 88,646 | 1.8 |
16.45
20.10
16.45
|
3 tháng
(2024-06-20) |
-5.50 | -25% | 34,247,100 | 194,858 | 4.8 |
16.45
23.60
16.45
|
6 tháng
(2024-03-22) |
-0.68 | -3.94% | 61,137,800 | -721,362 | -11.1 |
15.76
23.60
16.45
|
12 tháng
(2023-09-25) |
-0.02 | -0.10% | 85,282,000 | -664,956 | -10.4 |
15.01
23.60
16.45
|
24 tháng
(2022-09-29) |
-0.86 | -4.96% | 234,271,300 | 17,119,199 | 256.7 |
11.02
23.60
16.45
|
36 tháng
(2021-10-04) |
-3.05 | -15.58% | 533,025,100 | 20,151,101 | 334.7 |
11.02
25.02
16.45
|
60 tháng
(2019-10-15) |
9.17 | 125.23% | 674,987,122 | 23,943,050 | 401.9 |
5.64
25.02
16.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.35
|
252,200 | 16.55 | 16.55 | 16.30 | 5,700 | 36,100 | -0.5 | |
18/09/2024 |
16.45
|
215,900 | 16.50 | 16.70 | 16.35 | 26,900 | 26,100 | 0.0 | |
17/09/2024 |
16.50
|
175,900 | 16.40 | 16.50 | 16.25 | 6,900 | 0 | 0.1 | |
16/09/2024 |
16.45
|
426,900 | 16.65 | 16.70 | 16.10 | 0 | 0 | 0 | |
13/09/2024 |
16.75
|
195,100 | 17 | 17 | 16.70 | 2,400 | 12,500 | -0.2 | |
12/09/2024 |
17
|
147,000 | 16.95 | 17.30 | 16.95 | 9,940 | 7,300 | 0.0 | |
11/09/2024 |
17
|
263,800 | 16.70 | 17.15 | 16.70 | 35,900 | 5,300 | 0.5 | |
10/09/2024 |
16.85
|
673,200 | 17.45 | 17.50 | 16.85 | 1,500 | 53,400 | -0.9 | |
09/09/2024 |
17.45
|
452,800 | 18.10 | 18.10 | 17.45 | 30,800 | 15,300 | 0.3 | |
06/09/2024 |
18.15
|
139,800 | 18.10 | 18.40 | 17.95 | 0 | 31,400 | -0.6 | |
05/09/2024 |
18.20
|
176,000 | 18.30 | 18.50 | 18.20 | 18,790 | 24,400 | -0.1 | |
04/09/2024 |
18.30
|
163,400 | 18.50 | 18.50 | 18.20 | 10,770 | 2,000 | 0.2 | |
30/08/2024 |
18.55
|
114,300 | 18.40 | 18.60 | 18.30 | 26,100 | 0 | 0.5 | |
29/08/2024 |
18.40
|
182,900 | 18.25 | 18.60 | 18.25 | 24,800 | 3,907 | 0.4 | |
28/08/2024 |
18.25
|
194,200 | 18.45 | 18.65 | 18.20 | 14,630 | 27,525 | -0.2 | |
27/08/2024 |
18.40
|
344,100 | 18.80 | 18.80 | 18.20 | 12,300 | 6,100 | 0.1 | |
26/08/2024 |
18.70
|
309,700 | 19.35 | 19.35 | 18.50 | 34,700 | 23,700 | 0.2 | |
23/08/2024 |
19.10
|
357,100 | 19 | 19.50 | 18.95 | 21,900 | 63,500 | -0.8 | |
22/08/2024 |
19.30
|
475,800 | 18.90 | 19.30 | 18.70 | 102,600 | 17,900 | 1.6 | |
21/08/2024 |
19
|
276,800 | 19.05 | 19.05 | 18.75 | 5,100 | 33,100 | -0.5 | |
20/08/2024 |
19.05
|
394,300 | 18.70 | 19.10 | 18.60 | 59,400 | 95,300 | -0.7 | |
19/08/2024 |
18.70
|
559,300 | 18.80 | 19 | 18.55 | 43,100 | 70,500 | -0.5 | |
16/08/2024 |
18.75
|
581,500 | 17.90 | 18.75 | 17.85 | 48,200 | 88,200 | -0.7 | |
15/08/2024 |
17.85
|
114,400 | 17.85 | 17.95 | 17.75 | 800 | 4,600 | -0.1 | |
14/08/2024 |
17.85
|
262,400 | 18.35 | 18.35 | 17.70 | 6,300 | 105,900 | -1.8 | |
13/08/2024 |
18.15
|
255,900 | 18.40 | 18.40 | 18.15 | 4,900 | 59,800 | -1.0 | |
12/08/2024 |
18.40
|
209,700 | 18.25 | 18.40 | 18.10 | 27,500 | 29,684 | -0.0 | |
09/08/2024 |
18.30
|
398,300 | 17.85 | 18.45 | 17.75 | 39,900 | 37,397 | 0.0 | |
08/08/2024 |
17.75
|
144,400 | 17.90 | 18.05 | 17.50 | 3,700 | 34,100 | -0.5 | |
07/08/2024 |
17.90
|
202,600 | 18.05 | 18.10 | 17.60 | 18,200 | 22,571 | -0.1 | |
06/08/2024 |
18.05
|
374,400 | 17.40 | 18.10 | 17.25 | 95,800 | 65,200 | 0.6 | |
05/08/2024 |
17.25
|
609,700 | 18.35 | 18.35 | 17.25 | 25,100 | 49,400 | -0.4 | |
02/08/2024 |
18.35
|
347,500 | 18.30 | 18.40 | 17.80 | 53,700 | 38,900 | 0.3 | |
01/08/2024 |
18.30
|
603,400 | 19.35 | 19.50 | 18.30 | 109,900 | 67,000 | 0.8 | |
31/07/2024 |
19.45
|
384,900 | 19.80 | 19.80 | 19.40 | 2,600 | 74,700 | -1.4 | |
30/07/2024 |
19.80
|
372,300 | 20 | 20.30 | 19.35 | 22,100 | 59,200 | -0.8 | |
29/07/2024 |
20.10
|
431,700 | 19.70 | 20.30 | 19.60 | 26,100 | 74,800 | -1.0 | |
26/07/2024 |
19.70
|
342,700 | 19.55 | 19.75 | 19.40 | 4,400 | 19,400 | -0.3 | |
25/07/2024 |
19.75
|
363,000 | 19.65 | 19.90 | 19.15 | 69,000 | 93,500 | -0.5 | |
24/07/2024 |
19.95
|
859,900 | 18.40 | 19.95 | 18.40 | 275,400 | 14,800 | 4.9 | |
23/07/2024 |
18.65
|
546,700 | 19.80 | 19.90 | 18.65 | 109,200 | 48,900 | 1.2 | |
22/07/2024 |
19.50
|
1,240,200 | 20.75 | 20.95 | 19.50 | 210,600 | 45,200 | 3.2 | |
19/07/2024 |
20.95
|
521,200 | 21.50 | 21.80 | 20.85 | 36,600 | 43,400 | -0.2 | |
18/07/2024 |
21.50
|
544,600 | 21.05 | 21.50 | 20.50 | 46,300 | 66,300 | -0.4 | |
17/07/2024 |
20.95
|
1,494,300 | 22.55 | 22.55 | 20.95 | 74,200 | 300,100 | -4.9 | |
16/07/2024 |
22.50
|
390,400 | 22.65 | 22.95 | 22.50 | 40,300 | 99,000 | -1.3 | |
15/07/2024 |
22.65
|
800,500 | 22.30 | 23.30 | 22.30 | 99,600 | 70,297 | 0.7 | |
12/07/2024 |
22.20
|
480,700 | 22.10 | 22.60 | 22 | 27,700 | 65,105 | -0.8 | |
11/07/2024 |
22.10
|
1,040,900 | 22.75 | 23.05 | 21.90 | 0 | 0 | 0 | |
10/07/2024 |
22.75
|
1,072,600 | 23.75 | 23.75 | 21.95 | 98,000 | 12,300 | 2.0 | |
09/07/2024 |
23.60
|
2,050,300 | 22.90 | 24.05 | 22.60 | 272,100 | 127,850 | 3.4 | |
08/07/2024 |
22.50
|
1,119,500 | 21.70 | 22.50 | 21.50 | 98,300 | 76,500 | 0.5 | |
05/07/2024 |
21.70
|
547,300 | 21.90 | 22.10 | 21.45 | 14,100 | 27,400 | -0.3 | |
04/07/2024 |
21.80
|
806,900 | 21.35 | 21.85 | 21.10 | 23,400 | 19,454 | 0.1 | |
03/07/2024 |
21.30
|
658,300 | 21.30 | 21.30 | 20.90 | 2,700 | 74,500 | -1.5 | |
02/07/2024 |
21.15
|
889,400 | 21.15 | 21.70 | 21.05 | 4,600 | 118,400 | -2.4 | |
01/07/2024 |
21.15
|
954,900 | 22.70 | 22.70 | 21 | 21,900 | 35,000 | -0.3 | |
28/06/2024 |
22.30
|
718,400 | 22.95 | 23.10 | 22.20 | 81,000 | 5,302 | 1.7 | |
27/06/2024 |
22.95
|
2,146,000 | 21.50 | 23 | 21.50 | 334,200 | 21,100 | 7.1 | |
26/06/2024 |
21.50
|
718,000 | 21.05 | 21.60 | 20.70 | 66,500 | 10,500 | 1.2 | |
25/06/2024 |
21.05
|
456,100 | 21.45 | 21.50 | 21 | 7,800 | 0 | 0.2 | |
24/06/2024 |
21.40
|
1,121,900 | 22.25 | 22.65 | 21.40 | 79,900 | 50,000 | 0.7 | |
21/06/2024 |
22.05
|
418,400 | 22 | 22.35 | 21.80 | 15,000 | 10,000 | 0.1 | |
20/06/2024 |
22
|
628,500 | 22.30 | 22.80 | 21.80 | 500 | 105,980 | -2.3 | |
19/06/2024 |
22.30
|
956,500 | 22 | 22.50 | 21.65 | 47,800 | 16,200 | 0.7 | |
18/06/2024 |
21.85
|
778,100 | 22 | 22.25 | 21.60 | 41,700 | 42,900 | -0.0 | |
17/06/2024 |
21.95
|
895,400 | 20.95 | 22 | 20.90 | 66,300 | 2,100 | 1.4 | |
14/06/2024 |
21.05
|
765,000 | 21.30 | 21.80 | 21 | 3,300 | 12,500 | -0.2 | |
13/06/2024 |
21.30
|
266,100 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 | |
12/06/2024 |
21.60
|
827,600 | 20.95 | 21.75 | 20.75 | 69,300 | 33,800 | 0.8 | |
11/06/2024 |
20.95
|
500,000 | 21.05 | 21.15 | 20.70 | 28,900 | 35,003 | -0.1 | |
10/06/2024 |
21.15
|
788,200 | 21.50 | 21.75 | 20.80 | 60,100 | 50,000 | 0.2 | |
07/06/2024 |
21.60
|
810,600 | 22.45 | 22.45 | 21.50 | 300 | 32,600 | -0.7 | |
06/06/2024 |
22.10
|
534,800 | 22.60 | 22.70 | 21.60 | 2,900 | 49,200 | -1.0 | |
05/06/2024 |
22.55
|
1,563,800 | 21.50 | 22.60 | 20.90 | 15,700 | 38,503 | -0.5 | |
04/06/2024 |
21.15
|
780,600 | 20.80 | 21.35 | 20.50 | 33,170 | 22,970 | 0.2 | |
03/06/2024 |
20.60
|
706,200 | 20.95 | 21.30 | 20.55 | 56,070 | 115,200 | -1.2 | |
31/05/2024 |
20.90
|
297,900 | 21.10 | 21.10 | 20.60 | 14,370 | 500 | 0.3 | |
30/05/2024 |
20.80
|
663,900 | 20.20 | 21.10 | 20.20 | 90,200 | 27,900 | 1.3 | |
29/05/2024 |
20.80
|
802,300 | 21.20 | 21.40 | 20.40 | 41,870 | 27,800 | 0.3 | |
28/05/2024 |
21.40
|
550,700 | 21.30 | 21.80 | 20.50 | 30,170 | 7,200 | 0.5 | |
27/05/2024 |
21.20
|
764,800 | 20.70 | 21.40 | 20.40 | 11,640 | 9,165 | 0.0 | |
24/05/2024 |
20.70
|
1,177,700 | 21 | 21.45 | 20.10 | 112,100 | 137,210 | -0.5 | |
23/05/2024 |
20.30
|
1,242,900 | 19 | 20.30 | 18.65 | 27,362 | 51,900 | -0.5 | |
22/05/2024 |
19
|
796,800 | 19.10 | 19.25 | 18.65 | 18,900 | 3,600 | 0.3 | |
21/05/2024 |
19
|
1,119,000 | 19 | 19.30 | 18.60 | 15,980 | 111,700 | -1.8 | |
20/05/2024 |
18.40
|
1,200,000 | 17.20 | 18.40 | 17.10 | 43,300 | 30,437 | 0.2 | |
17/05/2024 |
17.20
|
196,000 | 17.25 | 17.25 | 17.10 | 31,000 | 1,411 | 0.5 | |
16/05/2024 |
17.10
|
111,600 | 17.05 | 17.15 | 17.05 | 9,800 | 8,707 | 0.0 | |
15/05/2024 |
17.05
|
99,300 | 17.15 | 17.20 | 16.95 | 36,900 | 2,029 | 0.6 | |
14/05/2024 |
17
|
233,000 | 16.90 | 17 | 16.75 | 11,900 | 200,600 | -3.2 | |
13/05/2024 |
16.90
|
510,900 | 17.30 | 17.40 | 16.80 | 500 | 444,982 | -7.6 | |
10/05/2024 |
17.40
|
182,100 | 17.45 | 17.45 | 17.10 | 3,800 | 15,400 | -0.2 | |
09/05/2024 |
17.35
|
113,300 | 17.30 | 17.35 | 17.20 | 12,000 | 10,100 | 0.0 | |
08/05/2024 |
17.30
|
79,600 | 17.35 | 17.45 | 17.10 | 3,400 | 3,545 | -0.0 | |
07/05/2024 |
17.45
|
135,100 | 17.75 | 17.75 | 17.30 | 19,500 | 27,045 | -0.1 | |
06/05/2024 |
17.70
|
385,300 | 17.20 | 17.70 | 17.20 | 287,000 | 10,440 | 4.8 | |
03/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/05/2024 |
17.10
|
267,700 | 17.35 | 17.35 | 16.80 | 218,100 | 1,700 | 3.7 | |
02/05/2024 |
16.80
|
181,000 | 16.80 | 16.99 | 16.71 | 3,400 | 54,505 | -0.9 | |
26/04/2024 |
16.75
|
161,800 | 16.75 | 16.89 | 16.71 | 3,400 | 1,000 | 0.0 |