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) |
|
27/11/2023 |
23.16
|
270,400 | 23.69 | 23.69 | 23.16 | 12,400 | 43,800 | -0.8 | |
24/11/2023 |
23.69
|
614,700 | 23.89 | 23.89 | 23.21 | 11,000 | 3,000 | 0.2 | |
23/11/2023 |
23.89
|
353,000 | 24.28 | 24.47 | 23.89 | 300 | 15,400 | -0.4 | |
22/11/2023 |
24.28
|
481,500 | 24.13 | 24.47 | 24.13 | 0 | 28,900 | -0.7 | |
21/11/2023 |
24.13
|
237,600 | 23.98 | 24.13 | 23.84 | 200 | 200 | 0 | |
20/11/2023 |
23.98
|
251,500 | 23.84 | 24.03 | 23.55 | 16,600 | 6,900 | 0.2 | |
17/11/2023 |
23.84
|
644,800 | 24.28 | 24.52 | 23.74 | 19,600 | 7,400 | 0.3 | |
16/11/2023 |
24.28
|
248,800 | 24.32 | 24.32 | 24.03 | 0 | 0 | 0 | |
15/11/2023 |
24.32
|
837,600 | 24.28 | 24.81 | 23.98 | 3,200 | 105,400 | -2.6 | |
14/11/2023 |
24.28
|
491,300 | 23.94 | 24.32 | 23.69 | 100 | 17,100 | -0.4 | |
13/11/2023 |
23.94
|
397,900 | 24.47 | 24.62 | 23.89 | 0 | 30,900 | -0.8 | |
10/11/2023 |
24.47
|
923,200 | 23.74 | 24.96 | 24.13 | 43,200 | 21,800 | 0.5 | |
09/11/2023 |
23.74
|
906,000 | 23.74 | 24.03 | 23.64 | 26,100 | 249,000 | -5.5 | |
08/11/2023 |
23.74
|
607,600 | 23.21 | 23.74 | 23.11 | 19,600 | 171,500 | -3.7 | |
07/11/2023 |
23.21
|
542,500 | 23.16 | 23.45 | 22.86 | 90,400 | 150,000 | -1.4 | |
06/11/2023 |
23.16
|
405,000 | 22.82 | 23.21 | 22.82 | 8,600 | 0 | 0.2 | |
03/11/2023 |
22.82
|
205,000 | 22.96 | 23.21 | 22.67 | 35,900 | 58,000 | -0.5 | |
02/11/2023 |
22.96
|
446,300 | 22.23 | 22.96 | 22.23 | 24,500 | 148,300 | -2.9 | |
01/11/2023 |
22.23
|
259,300 | 22.04 | 22.43 | 21.84 | 34,500 | 28,400 | 0.1 | |
31/10/2023 |
22.04
|
245,300 | 22.38 | 22.38 | 22.04 | 20,300 | 2,000 | 0.4 | |
30/10/2023 |
22.38
|
154,500 | 22.38 | 22.57 | 22.09 | 2,800 | 2,800 | 0.0 | |
27/10/2023 |
22.38
|
328,500 | 21.84 | 22.38 | 21.89 | 2,400 | 900 | 0.0 | |
26/10/2023 |
21.84
|
558,400 | 22.82 | 22.96 | 21.79 | 76,600 | 400 | 1.7 | |
25/10/2023 |
22.82
|
486,200 | 22.96 | 23.30 | 22.82 | 163,600 | 254,600 | -2.1 | |
24/10/2023 |
22.96
|
757,600 | 22.23 | 23.01 | 22.18 | 182,400 | 289,400 | -2.5 | |
23/10/2023 |
22.23
|
200,600 | 22.38 | 22.72 | 22.09 | 600 | 47,000 | -1.1 | |
20/10/2023 |
22.38
|
438,600 | 22.28 | 22.38 | 21.75 | 20,800 | 165,800 | -3.3 | |
19/10/2023 |
22.28
|
595,600 | 22.62 | 22.62 | 22.18 | 2,200 | 115,300 | -2.6 | |
18/10/2023 |
22.62
|
1,195,300 | 23.79 | 23.79 | 22.52 | 154,900 | 312,100 | -3.8 | |
17/10/2023 |
23.79
|
437,000 | 23.79 | 24.13 | 23.79 | 150,400 | 400 | 3.7 | |
16/10/2023 |
23.79
|
474,400 | 24.18 | 24.18 | 23.79 | 2,100 | 4,400 | -0.1 | |
13/10/2023 |
24.18
|
388,000 | 24.18 | 24.28 | 23.89 | 11,100 | 3,200 | 0.2 | |
12/10/2023 |
24.18
|
631,400 | 24.47 | 24.52 | 24.03 | 2,800 | 7,000 | -0.1 | |
11/10/2023 |
24.47
|
275,700 | 24.52 | 24.81 | 24.13 | 4,200 | 5,100 | -0.0 | |
10/10/2023 |
24.52
|
653,000 | 23.98 | 25.01 | 24.13 | 9,100 | 0 | 0.2 | |
09/10/2023 |
23.98
|
553,500 | 23.55 | 23.98 | 23.55 | 203,900 | 6,000 | 4.8 | |
06/10/2023 |
23.55
|
221,800 | 23.50 | 23.84 | 23.50 | 7,000 | 102,000 | -2.3 | |
05/10/2023 |
23.50
|
538,600 | 23.55 | 24.08 | 23.50 | 41,000 | 210,600 | -4.1 | |
04/10/2023 |
23.55
|
369,700 | 23.55 | 23.89 | 23.35 | 43,800 | 201,100 | -3.8 | |
03/10/2023 |
23.55
|
670,700 | 24.23 | 24.23 | 23.40 | 10,500 | 216,100 | -5.0 | |
02/10/2023 |
24.23
|
435,200 | 23.84 | 24.23 | 23.98 | 3,300 | 7,700 | -0.1 | |
29/09/2023 |
23.84
|
441,900 | 23.45 | 24.08 | 23.59 | 1,600 | 0 | 0.0 | |
28/09/2023 |
23.45
|
557,000 | 23.94 | 24.03 | 23.45 | 12,400 | 208,400 | -4.7 | |
27/09/2023 |
23.94
|
656,600 | 23.84 | 23.94 | 23.35 | 22,700 | 9,700 | 0.3 | |
26/09/2023 |
23.84
|
1,021,700 | 24.52 | 24.66 | 23.84 | 159,200 | 343,000 | -4.6 | |
25/09/2023 |
24.52
|
941,400 | 25.39 | 25.59 | 24.32 | 210,300 | 94,000 | 2.9 | |
22/09/2023 |
25.39
|
896,000 | 25.88 | 25.88 | 25.10 | 208,500 | 5,000 | 5.3 | |
21/09/2023 |
25.88
|
965,600 | 26.22 | 26.46 | 25.69 | 224,200 | 374,200 | -4.0 | |
20/09/2023 |
26.22
|
585,100 | 25.98 | 26.51 | 26.03 | 8,900 | 253,200 | -6.6 | |
19/09/2023 |
25.98
|
1,343,500 | 25.78 | 26.85 | 25.54 | 102,800 | 200,200 | -2.7 | |
18/09/2023 |
25.78
|
401,600 | 25.88 | 26.08 | 25.54 | 0 | 0 | 0 | |
15/09/2023 |
25.88
|
991,000 | 26.66 | 26.85 | 25.88 | 18,500 | 204,100 | -5.0 | |
14/09/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/09/2023 |
26.66
|
757,200 | 27.24 | 27.39 | 26.56 | 5,200 | 0 | 0.1 | |
13/09/2023 |
27.24
|
1,663,300 | 27.57 | 27.66 | 27.20 | 74,600 | 349,800 | -8.2 | |
12/09/2023 |
27.57
|
888,800 | 27.47 | 27.75 | 27.24 | 39,100 | 2,800 | 1.1 | |
11/09/2023 |
27.47
|
1,383,100 | 27.24 | 27.84 | 27.29 | 17,200 | 4,000 | 0.4 | |
08/09/2023 |
27.24
|
2,023,900 | 26.55 | 27.52 | 26.60 | 25,700 | 574,100 | -16.0 | |
07/09/2023 |
26.55
|
973,300 | 26.74 | 26.97 | 26.37 | 12,600 | 44,100 | -0.9 | |
06/09/2023 |
26.74
|
965,800 | 26.78 | 27.20 | 26.60 | 2,000 | 201,900 | -5.8 | |
05/09/2023 |
26.78
|
897,200 | 25.77 | 26.83 | 25.86 | 25,500 | 13,100 | 0.4 | |
31/08/2023 |
25.77
|
617,700 | 25.44 | 25.90 | 25.44 | 45,500 | 19,700 | 0.7 | |
30/08/2023 |
25.44
|
293,900 | 25.44 | 25.58 | 25.35 | 1,000 | 2,000 | -0.0 | |
29/08/2023 |
25.44
|
492,100 | 25.49 | 25.63 | 25.30 | 5,800 | 100 | 0.2 | |
28/08/2023 |
25.49
|
360,700 | 25.40 | 25.67 | 25.21 | 57,000 | 4,500 | 1.4 | |
25/08/2023 |
25.40
|
563,900 | 25.49 | 25.49 | 25.26 | 200,000 | 114,600 | 2.3 | |
24/08/2023 |
25.49
|
336,600 | 25.40 | 25.49 | 25.21 | 95,000 | 3,000 | 2.5 | |
23/08/2023 |
25.40
|
367,800 | 25.58 | 25.77 | 25.35 | 74,100 | 100 | 2.0 | |
22/08/2023 |
25.58
|
675,000 | 25.40 | 25.58 | 24.98 | 328,900 | 9,800 | 8.7 | |
21/08/2023 |
25.40
|
431,700 | 25.12 | 25.58 | 24.98 | 111,100 | 300 | 3.0 | |
18/08/2023 |
25.12
|
1,663,300 | 26.97 | 26.97 | 25.12 | 319,000 | 9,800 | 8.6 | |
17/08/2023 |
26.97
|
679,600 | 27.24 | 27.24 | 26.92 | 8,400 | 3,700 | 0.1 | |
16/08/2023 |
27.24
|
382,200 | 27.43 | 27.57 | 27.15 | 22,200 | 600 | 0.6 | |
15/08/2023 |
27.43
|
919,500 | 27.38 | 27.80 | 27.34 | 34,200 | 203,000 | -5.0 | |
14/08/2023 |
27.38
|
729,600 | 27.43 | 27.61 | 27.20 | 4,900 | 250,300 | -7.3 | |
11/08/2023 |
27.43
|
689,900 | 27.34 | 27.43 | 26.87 | 400 | 40,900 | -1.2 | |
10/08/2023 |
27.34
|
1,069,600 | 27.61 | 27.98 | 27.34 | 2,000 | 8,800 | -0.2 | |
09/08/2023 |
27.61
|
806,500 | 27.98 | 28.07 | 27.57 | 6,400 | 200 | 0.2 | |
08/08/2023 |
27.98
|
1,841,800 | 27.10 | 27.98 | 27.10 | 23,300 | 107,500 | -2.5 | |
07/08/2023 |
27.10
|
650,200 | 27.10 | 27.38 | 27.10 | 16,600 | 210,600 | -5.7 | |
04/08/2023 |
27.10
|
495,800 | 27.24 | 27.38 | 27.06 | 6,900 | 13,100 | -0.2 | |
03/08/2023 |
27.24
|
753,900 | 26.97 | 27.34 | 26.97 | 1,400 | 32,300 | -0.9 | |
02/08/2023 |
26.97
|
401,000 | 27.01 | 27.01 | 26.78 | 6,600 | 15,800 | -0.3 | |
01/08/2023 |
27.01
|
599,200 | 27.15 | 27.15 | 26.83 | 5,100 | 84,400 | -2.3 | |
31/07/2023 |
27.15
|
589,500 | 27.01 | 27.57 | 26.97 | 3,500 | 0 | 0.1 | |
28/07/2023 |
27.01
|
724,700 | 26.87 | 27.20 | 26.78 | 4,800 | 200 | 0.1 | |
27/07/2023 |
26.87
|
1,561,600 | 27.75 | 28.07 | 25.81 | 6,600 | 44,300 | -1.1 | |
26/07/2023 |
27.75
|
660,100 | 27.61 | 28.07 | 27.52 | 2,500 | 84,700 | -2.5 | |
25/07/2023 |
27.61
|
748,800 | 27.94 | 28.12 | 27.61 | 2,700 | 19,100 | -0.5 | |
24/07/2023 |
27.94
|
1,052,200 | 28.40 | 28.40 | 27.70 | 11,700 | 74,800 | -1.9 | |
21/07/2023 |
28.40
|
1,008,900 | 28.17 | 28.54 | 27.94 | 59,100 | 11,800 | 1.4 | |
20/07/2023 |
28.17
|
1,378,500 | 28.49 | 28.49 | 28.03 | 162,600 | 36,200 | 3.9 | |
19/07/2023 |
28.49
|
741,400 | 28.58 | 29.00 | 28.35 | 32,300 | 15,600 | 0.5 | |
18/07/2023 |
28.58
|
788,400 | 28.81 | 28.86 | 28.49 | 3,200 | 69,100 | -2.0 | |
17/07/2023 |
28.81
|
884,300 | 28.58 | 28.95 | 28.63 | 3,800 | 4,900 | -0.0 | |
14/07/2023 |
28.58
|
1,759,200 | 27.89 | 28.58 | 27.98 | 125,300 | 18,600 | 3.3 | |
13/07/2023 |
27.89
|
844,500 | 27.66 | 27.98 | 27.66 | 72,100 | 71,800 | 0.0 | |
12/07/2023 |
27.66
|
489,000 | 27.84 | 27.94 | 27.57 | 8,200 | 57,900 | -1.5 | |
11/07/2023 |
27.84
|
785,200 | 28.17 | 28.44 | 27.75 | 3,700 | 76,500 | -2.2 | |
10/07/2023 |
28.17
|
1,100,000 | 27.47 | 28.17 | 27.24 | 23,300 | 10,600 | 0.4 | |
07/07/2023 |
27.47
|
1,020,500 | 27.70 | 27.70 | 27.06 | 2,700 | 86,900 | -2.5 |