| 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) |
1.10 | 5.02% | 289,438,700 | -5,304,334 | -112.0 |
21.85
23.35
23
|
|
2 tháng
(2024-07-22) |
-0.65 | -2.75% | 564,873,900 | -45,723,876 | -977.3 |
20.85
23.65
23
|
|
3 tháng
(2024-06-20) |
-1.80 | -7.26% | 839,618,700 | -74,632,003 | -1,641.8 |
20.85
24.80
23
|
|
6 tháng
(2024-03-22) |
1.23 | 5.64% | 1,458,749,100 | -93,794,753 | -2,573.5 |
20.85
24.80
23
|
|
12 tháng
(2023-09-25) |
7.09 | 44.61% | 2,112,269,700 | -94,020,355 | -2,579.4 |
13.43
24.80
23
|
|
24 tháng
(2022-09-29) |
7 | 43.73% | 3,415,624,500 | -94,054,855 | -2,580.4 |
10.04
24.80
23
|
|
36 tháng
(2021-10-04) |
-0.45 | -1.90% | 5,521,780,300 | -94,092,455 | -2,578.5 |
10.04
26.91
23
|
|
60 tháng
(2019-10-15) |
11.24 | 95.59% | 10,281,808,790 | -94,252,755 | -2,576.5 |
7.23
28.12
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
23.20
|
13,432,600 | 23.20 | 23.20 | 22.90 | 1,568,600 | 108,515 | 32.5 | |
| 18/09/2024 |
23
|
15,057,800 | 22.75 | 23.10 | 22.70 | 3,006,132 | 606,200 | 55.2 | |
| 17/09/2024 |
22.75
|
7,238,500 | 22.15 | 22.75 | 22.15 | 292,700 | 724,320 | -9.6 | |
| 16/09/2024 |
22.20
|
11,594,300 | 22.20 | 22.70 | 22.20 | 0 | 0 | 0 | |
| 13/09/2024 |
22.20
|
10,103,800 | 22.30 | 22.35 | 22.15 | 4,943,900 | 4,170,800 | 17.3 | |
| 12/09/2024 |
22.30
|
9,122,600 | 22.30 | 22.40 | 22.15 | 4,675,500 | 4,230,000 | 9.9 | |
| 11/09/2024 |
22.10
|
11,246,200 | 22.15 | 22.25 | 21.95 | 2,601,400 | 3,824,600 | -27.0 | |
| 10/09/2024 |
22.25
|
14,110,600 | 22.70 | 22.75 | 22.20 | 949,300 | 876,600 | 1.5 | |
| 09/09/2024 |
22.65
|
12,271,500 | 22.70 | 22.85 | 22.60 | 2,679,800 | 1,094,000 | 36.0 | |
| 06/09/2024 |
22.80
|
12,161,700 | 22.80 | 22.95 | 22.65 | 2,613,800 | 643,100 | 44.9 | |
| 05/09/2024 |
22.80
|
11,375,000 | 22.90 | 23.05 | 22.70 | 764,800 | 1,302,400 | -12.3 | |
| 04/09/2024 |
23
|
13,719,600 | 23.05 | 23.25 | 22.85 | 858,100 | 762,700 | 2.2 | |
| 30/08/2024 |
23.35
|
13,276,300 | 23 | 23.35 | 23 | 1,283,700 | 814,800 | 11.0 | |
| 29/08/2024 |
23
|
16,097,600 | 23 | 23.25 | 23 | 1,644,200 | 3,634,200 | -46.0 | |
| 28/08/2024 |
23
|
19,145,000 | 22.70 | 23.15 | 22.60 | 1,403,590 | 629,523 | 17.7 | |
| 27/08/2024 |
22.65
|
15,067,700 | 22.50 | 22.70 | 22.45 | 384,587 | 418,900 | -0.8 | |
| 26/08/2024 |
22.50
|
16,940,600 | 22.50 | 22.65 | 22.40 | 2,607,200 | 4,147,400 | -34.7 | |
| 23/08/2024 |
22.40
|
11,973,100 | 22.35 | 22.50 | 22.20 | 1,030,400 | 1,081,900 | -1.1 | |
| 22/08/2024 |
22.35
|
20,780,600 | 22 | 22.65 | 22 | 1,852,300 | 2,630,080 | -17.2 | |
| 21/08/2024 |
22
|
20,036,300 | 21.70 | 22.10 | 21.55 | 3,458,900 | 6,789,000 | -72.7 | |
| 20/08/2024 |
21.85
|
12,413,000 | 21.95 | 22.05 | 21.80 | 757,600 | 2,321,100 | -34.3 | |
| 19/08/2024 |
21.90
|
15,706,900 | 21.55 | 21.95 | 21.40 | 557,400 | 2,881,520 | -50.0 | |
| 16/08/2024 |
21.45
|
21,418,700 | 21.15 | 21.55 | 21.05 | 2,170,563 | 7,259,300 | -108.3 | |
| 15/08/2024 |
21.15
|
9,559,800 | 21.20 | 21.20 | 20.95 | 1,225,400 | 4,724,960 | -73.6 | |
| 14/08/2024 |
21.20
|
11,836,400 | 21.05 | 21.30 | 20.90 | 1,666,337 | 3,652,440 | -41.9 | |
| 13/08/2024 |
21
|
11,492,700 | 21.20 | 21.20 | 20.90 | 1,913,300 | 5,481,890 | -74.9 | |
| 12/08/2024 |
21.25
|
10,346,600 | 21.20 | 21.25 | 21 | 799,200 | 2,907,000 | -44.5 | |
| 09/08/2024 |
21.10
|
14,966,900 | 21 | 21.30 | 21 | 1,944,900 | 6,662,480 | -99.5 | |
| 08/08/2024 |
20.85
|
41,051,900 | 21.60 | 21.65 | 20.75 | 1,543,853 | 11,659,710 | -214.1 | |
| 07/08/2024 |
21.80
|
19,624,800 | 22.40 | 22.40 | 21.75 | 1,934,000 | 6,250,060 | -94.9 | |
| 06/08/2024 |
22.30
|
17,667,600 | 22.40 | 22.60 | 22.05 | 1,396,500 | 2,736,660 | -29.9 | |
| 05/08/2024 |
22.30
|
16,810,500 | 23 | 23 | 22.30 | 146,000 | 3,014,500 | -65.0 | |
| 02/08/2024 |
23.50
|
13,700,300 | 22.55 | 23.50 | 22.55 | 2,418,800 | 551,000 | 42.9 | |
| 01/08/2024 |
23
|
11,637,400 | 23.20 | 23.25 | 22.55 | 1,377,200 | 1,760,600 | -8.7 | |
| 31/07/2024 |
23.25
|
11,002,900 | 23 | 23.35 | 22.95 | 568,234 | 2,452,200 | -43.6 | |
| 30/07/2024 |
22.95
|
6,723,500 | 22.70 | 22.95 | 22.60 | 2,082,571 | 1,096,900 | 22.4 | |
| 29/07/2024 |
22.75
|
5,198,700 | 22.85 | 22.95 | 22.75 | 262,100 | 892,400 | -14.4 | |
| 26/07/2024 |
22.75
|
6,322,500 | 22.70 | 22.85 | 22.60 | 829,200 | 1,351,900 | -11.9 | |
| 25/07/2024 |
22.75
|
8,303,700 | 22.85 | 22.90 | 22.55 | 293,800 | 1,178,200 | -20.1 | |
| 24/07/2024 |
23
|
10,819,000 | 22.85 | 23.20 | 22.85 | 2,040,200 | 1,246,300 | 18.3 | |
| 23/07/2024 |
23.05
|
12,471,200 | 23.80 | 23.80 | 23 | 1,960,400 | 1,917,900 | 1.0 | |
| 22/07/2024 |
23.65
|
14,480,100 | 23.30 | 23.80 | 23 | 1,296,900 | 1,492,600 | -4.8 | |
| 19/07/2024 |
23.40
|
14,092,100 | 23.75 | 23.75 | 23.10 | 1,068,800 | 5,561,040 | -104.8 | |
| 18/07/2024 |
23.70
|
11,221,300 | 23.70 | 23.85 | 23.30 | 5,493,600 | 4,277,960 | 28.5 | |
| 17/07/2024 |
23.70
|
27,351,200 | 22.85 | 24.20 | 22.80 | 5,699,300 | 1,354,600 | 102.2 | |
| 16/07/2024 |
22.70
|
11,029,900 | 22.65 | 22.85 | 22.55 | 1,314,500 | 4,385,700 | -69.6 | |
| 15/07/2024 |
22.65
|
6,044,600 | 22.85 | 22.90 | 22.60 | 711,300 | 2,598,300 | -42.9 | |
| 12/07/2024 |
22.80
|
5,523,200 | 22.85 | 23 | 22.80 | 220,600 | 2,388,400 | -49.5 | |
| 11/07/2024 |
22.80
|
15,419,800 | 23.15 | 23.35 | 22.80 | 0 | 0 | 0 | |
| 10/07/2024 |
23.15
|
10,290,600 | 23.40 | 23.45 | 23.10 | 1,709,282 | 6,047,510 | -100.4 | |
| 09/07/2024 |
23.35
|
11,389,200 | 23.30 | 23.50 | 23.25 | 2,632,944 | 6,181,850 | -83.0 | |
| 08/07/2024 |
23.45
|
6,699,200 | 23.50 | 23.50 | 23.10 | 1,583,401 | 2,195,200 | -14.1 | |
| 05/07/2024 |
23.50
|
8,377,700 | 23.35 | 23.50 | 23.20 | 2,682,922 | 2,518,025 | 3.9 | |
| 04/07/2024 |
23.50
|
5,683,100 | 23.50 | 23.55 | 23.30 | 642,200 | 803,800 | -3.8 | |
| 03/07/2024 |
23.50
|
10,183,800 | 22.95 | 23.55 | 22.90 | 1,272,100 | 1,617,800 | -8.2 | |
| 02/07/2024 |
22.90
|
9,248,300 | 22.85 | 23.20 | 22.65 | 681,400 | 2,506,700 | -41.8 | |
| 01/07/2024 |
22.65
|
9,012,800 | 23.10 | 23.10 | 22.65 | 815,100 | 4,829,500 | -91.5 | |
| 28/06/2024 |
23.35
|
21,090,100 | 23.45 | 23.50 | 22.50 | 2,955,100 | 10,767,300 | -178.7 | |
| 27/06/2024 |
23.45
|
12,338,200 | 23.65 | 23.70 | 23.35 | 22,360,186 | 25,544,900 | -74.8 | |
| 26/06/2024 |
24
|
7,388,500 | 23.95 | 24 | 23.55 | 23,861,871 | 20,519,100 | 79.8 | |
| 25/06/2024 |
24
|
12,070,000 | 23.95 | 24 | 23.40 | 4,032,420 | 2,560,300 | 35.1 | |
| 24/06/2024 |
23.95
|
14,021,100 | 24.50 | 24.50 | 23.60 | 2,773,651 | 389,200 | 57.1 | |
| 21/06/2024 |
24.50
|
11,686,300 | 24.95 | 24.95 | 24.20 | 1,599,551 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
24.80
|
34,583,800 | 24.55 | 25.15 | 24.50 | 1,134,130 | 3,913,200 | -68.9 | |
| 19/06/2024 |
24.15
|
17,027,300 | 24.50 | 24.50 | 24.08 | 1,499,497 | 3,069,080 | -76.4 | |
| 18/06/2024 |
24.40
|
10,243,100 | 24.30 | 24.55 | 24.10 | 2,226,311 | 2,315,700 | -4.4 | |
| 17/06/2024 |
24.30
|
9,687,200 | 24.53 | 24.53 | 24.25 | 749,800 | 890,580 | -6.9 | |
| 14/06/2024 |
24.55
|
9,835,600 | 24.75 | 24.78 | 24.55 | 1,145,213 | 1,781,000 | -31.4 | |
| 13/06/2024 |
24.70
|
8,424,900 | 24.75 | 24.80 | 24.65 | 0 | 0 | 0 | |
| 12/06/2024 |
24.70
|
9,157,900 | 24.68 | 24.75 | 24.50 | 3,225,654 | 3,092,726 | 6.5 | |
| 11/06/2024 |
24.68
|
16,586,900 | 24.75 | 24.93 | 24.58 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
24.45
|
8,633,400 | 24.75 | 24.75 | 24.18 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
24.55
|
15,463,100 | 24.50 | 24.85 | 24.35 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
24
|
13,114,900 | 23.78 | 24 | 23.60 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
23.75
|
9,260,100 | 23.85 | 23.88 | 23.60 | 1,803,218 | 1,841,900 | -1.7 | |
| 04/06/2024 |
23.80
|
9,962,000 | 23.75 | 23.90 | 23.50 | 2,544,112 | 2,832,300 | -13.5 | |
| 03/06/2024 |
23.58
|
10,681,000 | 23.75 | 23.85 | 23.55 | 407,600 | 2,508,580 | -99.5 | |
| 31/05/2024 |
23.50
|
5,677,200 | 23.40 | 23.50 | 23.15 | 1,897,275 | 554,300 | 62.9 | |
| 30/05/2024 |
23.40
|
7,573,700 | 23.03 | 23.40 | 22.93 | 1,123,587 | 213,355 | 42.3 | |
| 29/05/2024 |
23.25
|
6,948,600 | 23.50 | 23.53 | 23.20 | 1,120,511 | 211,300 | 42.3 | |
| 28/05/2024 |
23.45
|
6,014,900 | 23.25 | 23.48 | 23.15 | 410,979 | 321,000 | 4.2 | |
| 27/05/2024 |
23.25
|
5,007,700 | 23.20 | 23.30 | 23 | 745,521 | 540,900 | 9.5 | |
| 24/05/2024 |
23.20
|
14,617,600 | 23.08 | 23.63 | 22.90 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
23.25
|
7,238,900 | 23.15 | 23.33 | 22.93 | 650,562 | 577,700 | 3.4 | |
| 22/05/2024 |
23.20
|
14,666,400 | 23.63 | 23.75 | 23.18 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
23.60
|
11,258,500 | 24.05 | 24.10 | 23.53 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
24.10
|
9,304,700 | 24.22 | 24.49 | 24.03 | 1,713,400 | 2,091,600 | -18.8 | |
| 17/05/2024 |
24.12
|
6,345,600 | 24.12 | 24.25 | 24.08 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
24.20
|
20,864,900 | 23.52 | 24.22 | 23.47 | 2,669,300 | 1,780,000 | 43.8 | |
| 15/05/2024 |
23.32
|
9,678,900 | 23.23 | 23.35 | 23.15 | 700,935 | 1,447,700 | -35.9 | |
| 14/05/2024 |
23.23
|
7,472,800 | 23.49 | 23.49 | 23.20 | 13,450 | 1,242,700 | -59.0 | |
| 13/05/2024 |
23.47
|
6,004,900 | 23.52 | 23.59 | 23.28 | 1,335,270 | 1,046,926 | 14.0 | |
| 10/05/2024 |
23.52
|
7,679,300 | 23.66 | 23.66 | 23.23 | 2,338,741 | 1,063,850 | 61.6 | |
| 09/05/2024 |
23.49
|
8,705,600 | 23.57 | 23.71 | 23.18 | 1,996,600 | 3,394,200 | -67.5 | |
| 08/05/2024 |
23.37
|
15,386,300 | 23.23 | 23.86 | 22.94 | 441,757 | 4,971,800 | -219.3 | |
| 07/05/2024 |
23.23
|
9,058,500 | 23.45 | 23.45 | 23.13 | 130,100 | 2,156,800 | -97.1 | |
| 06/05/2024 |
23.45
|
7,906,500 | 23.52 | 23.62 | 23.23 | 10,000 | 1,081,800 | -51.6 | |
| 03/05/2024 |
23.37
|
13,660,600 | 23.03 | 23.66 | 22.98 | 168,967 | 607,324 | -21.0 | |
| 02/05/2024 |
22.72
|
4,351,500 | 22.69 | 22.77 | 22.48 | 132,000 | 251,300 | -5.6 | |
| 26/04/2024 |
22.60
|
5,678,300 | 22.31 | 22.74 | 22.14 | 112,200 | 10,000 | 4.7 | |