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) |
0.25 | 1.26% | 9,169,600 | 586,900 | 11.7 |
19.70
20.45
20.15
|
2 tháng
(2024-07-22) |
-0.30 | -1.47% | 21,005,400 | 1,193,300 | 23.5 |
19
20.50
20.15
|
3 tháng
(2024-06-20) |
-2.25 | -10.04% | 31,066,400 | 1,337,410 | 26.7 |
19
22.40
20.15
|
6 tháng
(2024-03-22) |
-4.40 | -17.92% | 87,687,400 | 2,599,976 | 53.7 |
19
25.15
20.15
|
12 tháng
(2023-09-25) |
-4.37 | -17.82% | 181,168,400 | -5,169,480 | -139.8 |
19
25.88
20.15
|
24 tháng
(2022-09-29) |
-3.82 | -15.93% | 377,136,300 | -1,894,227 | -90.7 |
19
31.03
20.15
|
36 tháng
(2021-10-04) |
1.80 | 9.79% | 728,293,600 | -279,064 | -97.3 |
17.49
31.03
20.15
|
60 tháng
(2019-10-15) |
4.58 | 29.38% | 947,961,540 | -17,690,819 | -468.6 |
11.57
31.03
20.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
21.55
|
615,700 | 21.30 | 21.65 | 21.30 | 195,500 | 7,500 | 4.0 | |
23/04/2024 |
21.20
|
544,400 | 21.45 | 21.50 | 21.15 | 208,100 | 9,200 | 4.3 | |
22/04/2024 |
21.50
|
1,024,500 | 20.85 | 21.60 | 20.85 | 532,400 | 5,300 | 11.3 | |
19/04/2024 |
21.05
|
878,400 | 21.65 | 21.65 | 21 | 26,600 | 13,500 | 0.3 | |
17/04/2024 |
21.65
|
421,600 | 22 | 22 | 21.65 | 1,200 | 25,200 | -0.5 | |
16/04/2024 |
21.60
|
1,302,300 | 22 | 22.10 | 21.30 | 170,800 | 37,400 | 2.9 | |
15/04/2024 |
22
|
1,349,800 | 22.60 | 22.60 | 22 | 5,100 | 55,600 | -1.1 | |
12/04/2024 |
22.70
|
460,200 | 22.60 | 22.85 | 22.55 | 3,400 | 42,700 | -0.9 | |
11/04/2024 |
22.55
|
610,200 | 22.60 | 22.70 | 22.45 | 91,400 | 45,500 | 1.0 | |
10/04/2024 |
22.75
|
743,400 | 22.65 | 23.20 | 22.65 | 43,800 | 56,200 | -0.3 | |
09/04/2024 |
22.80
|
847,900 | 22.60 | 22.80 | 22.05 | 38,800 | 53,400 | -0.3 | |
08/04/2024 |
22.35
|
1,999,900 | 23 | 23 | 22.05 | 88,300 | 1,800 | 1.9 | |
05/04/2024 |
23.05
|
2,292,400 | 23.30 | 23.45 | 23 | 14,700 | 35,300 | -0.5 | |
04/04/2024 |
23.60
|
2,548,300 | 24.35 | 24.50 | 23.60 | 26,700 | 2,200 | 0.6 | |
03/04/2024 |
24.50
|
661,000 | 24.75 | 24.90 | 24.45 | 0 | 5,700 | -0.1 | |
02/04/2024 |
24.75
|
916,000 | 24.50 | 24.90 | 24.40 | 38,200 | 20,100 | 0.4 | |
01/04/2024 |
24.40
|
1,063,500 | 24.85 | 24.85 | 24.40 | 4,600 | 11,500 | -0.2 | |
29/03/2024 |
24.85
|
627,700 | 25.20 | 25.20 | 24.80 | 1,600 | 16,300 | -0.4 | |
28/03/2024 |
25.10
|
625,000 | 25.15 | 25.20 | 24.90 | 3,200 | 20,000 | -0.4 | |
27/03/2024 |
25.15
|
1,271,600 | 24.65 | 25.15 | 24.65 | 9,200 | 86,700 | -1.9 | |
26/03/2024 |
24.65
|
692,400 | 24.60 | 24.65 | 24.35 | 3,400 | 6,900 | -0.1 | |
25/03/2024 |
24.55
|
653,800 | 24.55 | 24.70 | 24.50 | 7,200 | 5,600 | 0.0 | |
22/03/2024 |
24.55
|
594,800 | 24.30 | 24.70 | 24.30 | 4,800 | 14,800 | -0.2 | |
21/03/2024 |
24.30
|
2,627,300 | 24.75 | 24.80 | 24.30 | 3,500 | 4,100 | -0.0 | |
20/03/2024 |
24.75
|
590,600 | 24.75 | 24.80 | 24.50 | 3,800 | 300 | 0.1 | |
19/03/2024 |
24.75
|
1,025,000 | 24.45 | 24.75 | 24.15 | 32,400 | 200 | 0.8 | |
18/03/2024 |
24.45
|
1,846,000 | 25.10 | 25.15 | 24.25 | 6,400 | 28,000 | -0.5 | |
15/03/2024 |
25.10
|
1,010,500 | 25.15 | 25.25 | 24.95 | 1,000 | 4,900 | -0.1 | |
14/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/03/2024 |
25.15
|
1,347,900 | 25.20 | 25.45 | 25.05 | 1,900 | 12,000 | -0.3 | |
13/03/2024 |
25.20
|
1,019,700 | 25.10 | 25.30 | 25.01 | 16,800 | 85,600 | -1.8 | |
12/03/2024 |
25.10
|
1,385,100 | 25.25 | 25.30 | 24.91 | 2,300 | 71,800 | -1.8 | |
11/03/2024 |
25.25
|
995,100 | 25.54 | 25.64 | 25.25 | 11,700 | 41,500 | -0.8 | |
08/03/2024 |
25.54
|
1,311,600 | 25.49 | 25.78 | 25.30 | 3,600 | 28,400 | -0.7 | |
07/03/2024 |
25.49
|
1,000,900 | 25.39 | 25.59 | 25.20 | 29,500 | 29,200 | 0.0 | |
06/03/2024 |
25.39
|
1,016,400 | 25.74 | 25.74 | 25.30 | 19,100 | 131,100 | -2.9 | |
05/03/2024 |
25.74
|
1,236,300 | 25.39 | 25.74 | 25.44 | 40,500 | 210,500 | -4.5 | |
04/03/2024 |
25.39
|
1,997,300 | 25.30 | 25.88 | 25.35 | 115,400 | 285,530 | -4.5 | |
01/03/2024 |
25.30
|
743,300 | 24.96 | 25.30 | 24.91 | 6,600 | 55,800 | -1.3 | |
29/02/2024 |
24.96
|
837,300 | 25.20 | 25.20 | 24.86 | 500 | 118,100 | -3.0 | |
28/02/2024 |
25.20
|
729,600 | 25.15 | 25.39 | 25.01 | 5,400 | 20,900 | -0.4 | |
27/02/2024 |
25.15
|
644,100 | 24.96 | 25.20 | 24.91 | 6,400 | 45,800 | -1.0 | |
26/02/2024 |
24.96
|
555,600 | 24.91 | 25.01 | 24.71 | 16,300 | 71,600 | -1.4 | |
23/02/2024 |
24.91
|
1,830,400 | 25.39 | 25.44 | 24.81 | 7,300 | 81,300 | -1.9 | |
22/02/2024 |
25.39
|
1,309,300 | 25.59 | 25.64 | 25.35 | 59,000 | 212,630 | -4.0 | |
21/02/2024 |
25.59
|
1,042,500 | 25.88 | 25.88 | 25.39 | 8,300 | 100,800 | -2.4 | |
20/02/2024 |
25.88
|
1,199,400 | 25.88 | 26.08 | 25.74 | 11,800 | 102,000 | -2.4 | |
19/02/2024 |
25.88
|
2,183,400 | 25.10 | 25.88 | 25.10 | 163,472 | 318,500 | -4.1 | |
16/02/2024 |
25.10
|
648,700 | 25.01 | 25.15 | 25.01 | 20,400 | 35,200 | -0.4 | |
15/02/2024 |
25.01
|
542,100 | 24.76 | 25.10 | 24.81 | 42,000 | 76,600 | -0.9 | |
07/02/2024 |
24.76
|
787,100 | 24.71 | 24.81 | 24.57 | 16,000 | 198,800 | -4.6 | |
06/02/2024 |
24.71
|
432,100 | 24.62 | 24.86 | 24.62 | 3,200 | 65,500 | -1.6 | |
05/02/2024 |
24.62
|
752,900 | 24.76 | 24.91 | 24.62 | 38,700 | 211,868 | -4.4 | |
02/02/2024 |
24.76
|
641,200 | 25.01 | 25.01 | 24.66 | 2,000 | 160,500 | -4.0 | |
01/02/2024 |
25.01
|
581,700 | 25.01 | 25.15 | 24.66 | 11,500 | 12,100 | -0.0 | |
31/01/2024 |
25.01
|
602,100 | 25.44 | 25.49 | 24.91 | 6,500 | 16,100 | -0.2 | |
30/01/2024 |
25.44
|
1,384,000 | 24.62 | 25.44 | 24.62 | 311,600 | 110,400 | 5.2 | |
29/01/2024 |
24.62
|
369,300 | 24.76 | 24.96 | 24.62 | 3,200 | 21,100 | -0.5 | |
26/01/2024 |
24.76
|
311,400 | 24.62 | 24.86 | 24.62 | 29,400 | 95,000 | -1.7 | |
25/01/2024 |
24.62
|
801,400 | 24.81 | 24.86 | 24.62 | 8,900 | 245,600 | -6.0 | |
24/01/2024 |
24.81
|
1,324,900 | 25.15 | 25.25 | 24.71 | 112,800 | 586,300 | -12.1 | |
23/01/2024 |
25.15
|
801,200 | 25.20 | 25.39 | 24.96 | 113,600 | 240,400 | -3.3 | |
22/01/2024 |
25.20
|
1,508,000 | 25.10 | 25.64 | 24.91 | 3,500 | 97,300 | -2.4 | |
19/01/2024 |
25.10
|
650,100 | 25.01 | 25.20 | 24.96 | 19,100 | 101,200 | -2.1 | |
18/01/2024 |
25.01
|
650,200 | 25.25 | 25.25 | 24.81 | 14,400 | 400 | 0.4 | |
17/01/2024 |
25.25
|
700,500 | 25.25 | 25.59 | 25.05 | 18,200 | 2,400 | 0.4 | |
16/01/2024 |
25.25
|
509,900 | 24.96 | 25.25 | 24.86 | 0 | 5,400 | -0.1 | |
15/01/2024 |
24.96
|
727,600 | 25.15 | 25.59 | 24.91 | 23,000 | 167,500 | -3.7 | |
12/01/2024 |
25.15
|
1,686,900 | 25.30 | 25.69 | 24.91 | 24,900 | 0 | 0.6 | |
11/01/2024 |
25.30
|
1,922,100 | 24.42 | 25.44 | 24.66 | 23,600 | 400 | 0.6 | |
10/01/2024 |
24.42
|
1,927,800 | 24.03 | 24.81 | 24.23 | 133,100 | 800 | 3.3 | |
09/01/2024 |
24.03
|
593,600 | 24.03 | 24.13 | 23.94 | 2,000 | 0 | 0.0 | |
08/01/2024 |
24.03
|
696,400 | 23.94 | 24.23 | 23.98 | 300 | 1,000 | -0.0 | |
05/01/2024 |
23.94
|
1,068,300 | 24.18 | 24.28 | 23.84 | 300 | 298,900 | -7.3 | |
04/01/2024 |
24.18
|
1,847,500 | 24.13 | 24.42 | 24.13 | 2,500 | 172,500 | -4.2 | |
03/01/2024 |
24.13
|
1,073,400 | 23.94 | 24.13 | 23.89 | 800 | 1,500 | -0.0 | |
02/01/2024 |
23.94
|
1,588,800 | 23.84 | 23.98 | 23.45 | 11,200 | 100,200 | -2.2 | |
29/12/2023 |
23.84
|
1,349,900 | 23.35 | 23.84 | 23.35 | 22,700 | 2,500 | 0.5 | |
28/12/2023 |
23.35
|
553,400 | 22.91 | 23.35 | 22.86 | 106,400 | 0 | 2.5 | |
27/12/2023 |
22.91
|
536,800 | 23.25 | 23.25 | 22.91 | 10,200 | 0 | 0.2 | |
26/12/2023 |
23.25
|
470,600 | 23.25 | 23.45 | 22.91 | 300 | 120,000 | -2.8 | |
25/12/2023 |
23.25
|
708,700 | 22.82 | 23.35 | 22.67 | 12,700 | 157,100 | -3.4 | |
22/12/2023 |
22.82
|
531,900 | 23.06 | 23.25 | 22.77 | 600 | 110,500 | -2.6 | |
21/12/2023 |
23.06
|
568,200 | 23.01 | 23.06 | 22.62 | 0 | 200 | -0.0 | |
20/12/2023 |
23.01
|
446,400 | 22.96 | 23.16 | 22.86 | 2,500 | 400 | 0.0 | |
19/12/2023 |
22.96
|
522,400 | 23.21 | 23.25 | 22.82 | 10,700 | 49,900 | -0.9 | |
18/12/2023 |
23.21
|
183,400 | 23.45 | 23.45 | 23.21 | 0 | 37,600 | -0.9 | |
15/12/2023 |
23.45
|
311,300 | 23.45 | 23.79 | 23.45 | 2,800 | 57,000 | -1.3 | |
14/12/2023 |
23.45
|
759,000 | 23.64 | 23.79 | 23.35 | 5,800 | 186,500 | -4.4 | |
13/12/2023 |
23.64
|
458,200 | 23.98 | 24.13 | 23.59 | 2,000 | 74,800 | -1.8 | |
12/12/2023 |
23.98
|
666,600 | 24.08 | 24.13 | 23.69 | 0 | 222,200 | -5.5 | |
11/12/2023 |
24.08
|
210,500 | 24.18 | 24.32 | 23.98 | 800 | 112,800 | -2.8 | |
08/12/2023 |
24.18
|
1,260,100 | 24.13 | 24.57 | 23.98 | 1,800 | 545,800 | -13.6 | |
07/12/2023 |
24.13
|
1,064,300 | 24.23 | 24.42 | 23.74 | 11,100 | 196,600 | -4.6 | |
06/12/2023 |
24.23
|
575,700 | 24.23 | 24.37 | 23.98 | 2,000 | 100,600 | -2.4 | |
05/12/2023 |
24.23
|
1,201,600 | 23.64 | 24.37 | 23.74 | 0 | 408,400 | -10.1 | |
04/12/2023 |
23.64
|
357,200 | 23.25 | 23.64 | 23.35 | 3,300 | 100,900 | -2.4 | |
01/12/2023 |
23.25
|
190,900 | 23.40 | 23.59 | 23.21 | 3,400 | 45,000 | -1.0 | |
30/11/2023 |
23.40
|
221,900 | 23.45 | 23.59 | 23.21 | 5,000 | 48,400 | -1.0 | |
29/11/2023 |
23.45
|
243,100 | 23.55 | 23.69 | 23.45 | 3,000 | 58,900 | -1.4 | |
28/11/2023 |
23.55
|
120,900 | 23.16 | 23.55 | 23.06 | 2,200 | 0 | 0.1 |