| 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) |
-1.70 | -6.64% | 832,200 | 48,600 | 1.1 |
23.90
26
23.90
|
|
2 tháng
(2024-07-18) |
-2.59 | -9.76% | 2,019,100 | 82,800 | 2.0 |
23.90
26.49
23.90
|
|
3 tháng
(2024-06-18) |
-1.53 | -6% | 4,940,700 | 122,759 | 3.1 |
23.90
27.64
23.90
|
|
6 tháng
(2024-03-20) |
-0.47 | -1.91% | 9,166,200 | 237,069 | 6.0 |
21.86
27.64
23.90
|
|
12 tháng
(2023-09-22) |
-3.98 | -14.28% | 14,279,500 | 313,790 | 4.0 |
21.86
27.88
23.90
|
|
24 tháng
(2022-09-27) |
-1.71 | -6.69% | 18,367,403 | 452,449 | 9.0 |
17.15
29.81
23.90
|
|
36 tháng
(2021-10-04) |
-7.40 | -23.64% | 27,610,185 | 220,517 | -3.0 |
17.15
36.23
23.90
|
|
60 tháng
(2019-10-14) |
10.05 | 72.54% | 46,569,188 | 646,020 | 11.3 |
10.69
36.23
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.90
|
43,300 | 24.10 | 24.30 | 23.90 | 12,500 | 0 | 0.3 | |
| 13/09/2024 |
24.30
|
28,700 | 24.20 | 24.80 | 24 | 700 | 0 | 0.0 | |
| 12/09/2024 |
24.20
|
81,200 | 23.50 | 24.80 | 22 | 2,300 | 0 | 0.1 | |
| 11/09/2024 |
24.60
|
178,000 | 25.60 | 25.70 | 23 | 52,100 | 0 | 1.3 | |
| 10/09/2024 |
25.30
|
3,600 | 25.70 | 25.80 | 25.30 | 1,100 | 0 | 0.0 | |
| 09/09/2024 |
25.50
|
18,000 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 | |
| 06/09/2024 |
26
|
12,200 | 25.80 | 26 | 25.60 | 2,200 | 0 | 0.1 | |
| 05/09/2024 |
25.80
|
51,900 | 25.80 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 04/09/2024 |
26
|
100 | 26 | 26 | 26 | 100 | 0 | 0.0 | |
| 30/08/2024 |
26
|
17,400 | 26 | 26 | 25.50 | 9,200 | 0 | 0.2 | |
| 29/08/2024 |
26
|
19,900 | 25.90 | 26 | 25.60 | 9,100 | 0 | 0.2 | |
| 28/08/2024 |
26
|
14,500 | 25.90 | 26.10 | 25.80 | 500 | 0 | 0.0 | |
| 27/08/2024 |
25.90
|
52,300 | 26 | 26.10 | 25.80 | 100 | 0 | 0.0 | |
| 26/08/2024 |
25.90
|
21,000 | 25.90 | 26 | 25.70 | 5,900 | 0 | 0.2 | |
| 23/08/2024 |
25.90
|
38,400 | 25.90 | 25.90 | 25.70 | 1,200 | 0 | 0.0 | |
| 22/08/2024 |
25.90
|
67,100 | 26 | 26.20 | 25.90 | 200 | 30,000 | -0.8 | |
| 21/08/2024 |
26
|
58,300 | 25.90 | 26 | 25.70 | 200 | 5,000 | -0.1 | |
| 20/08/2024 |
25.90
|
42,800 | 25.50 | 26 | 25.50 | 400 | 15,500 | -0.4 | |
| 19/08/2024 |
25.60
|
83,500 | 25.40 | 25.60 | 25.30 | 1,300 | 0 | 0.0 | |
| 16/08/2024 |
25.50
|
39,800 | 25.40 | 25.80 | 25.30 | 1,600 | 0 | 0.0 | |
| 15/08/2024 |
25.40
|
10,900 | 25.50 | 25.60 | 25.20 | 800 | 100 | 0.0 | |
| 14/08/2024 |
25.40
|
73,000 | 25.60 | 25.70 | 25.20 | 16,700 | 0 | 0.4 | |
| 13/08/2024 |
25.40
|
22,600 | 25.20 | 25.50 | 25.20 | 3,000 | 0 | 0.1 | |
| 12/08/2024 |
25.30
|
148,800 | 24.80 | 25.50 | 24.50 | 6,900 | 79,700 | -1.8 | |
| 09/08/2024 |
24.70
|
18,300 | 24.30 | 24.70 | 24.10 | 400 | 0 | 0.0 | |
| 08/08/2024 |
24.50
|
24,800 | 24 | 24.50 | 23.90 | 300 | 0 | 0.0 | |
| 07/08/2024 |
24.40
|
37,900 | 24.60 | 24.90 | 24 | 100 | 0 | 0.0 | |
| 06/08/2024 |
24.90
|
38,200 | 23.80 | 25.30 | 23.20 | 500 | 0 | 0.0 | |
| 05/08/2024 |
24.10
|
61,500 | 25.30 | 25.30 | 24.10 | 0 | 0 | 0 | |
| 02/08/2024 |
25.60
|
125,100 | 25.40 | 25.90 | 24.80 | 64,000 | 1,000 | 1.6 | |
| 01/08/2024 |
25.40
|
71,900 | 25.90 | 25.90 | 24.10 | 2,000 | 0 | 0.1 | |
| 31/07/2024 |
26
|
18,800 | 26 | 26.30 | 25.80 | 6,600 | 0 | 0.2 | |
| 30/07/2024 |
25.80
|
27,700 | 26 | 26.30 | 25.40 | 5,500 | 0 | 0.1 | |
| 29/07/2024 |
25.80
|
21,200 | 25.70 | 25.80 | 25.60 | 100 | 0 | 0.0 | |
| 26/07/2024 |
25.90
|
43,500 | 26 | 26 | 25.60 | 1,400 | 0 | 0.0 | |
| 25/07/2024 |
25.70
|
20,300 | 25.40 | 26 | 25.40 | 600 | 2,800 | -0.1 | |
| 24/07/2024 |
26
|
59,800 | 25.40 | 26 | 25 | 6,200 | 1,600 | 0.1 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
25.80
|
80,000 | 26 | 26.10 | 25.40 | 200 | 0 | 0.0 | |
| 22/07/2024 |
26.10
|
105,600 | 26.00 | 26.29 | 25.52 | 400 | 0 | 0.0 | |
| 19/07/2024 |
26.29
|
88,300 | 26.58 | 26.68 | 26.00 | 1,300 | 0 | 0.0 | |
| 18/07/2024 |
26.49
|
48,900 | 26.49 | 26.68 | 26.10 | 800 | 0 | 0.0 | |
| 17/07/2024 |
26.29
|
103,900 | 26.68 | 26.77 | 26.00 | 5,700 | 0 | 0.2 | |
| 16/07/2024 |
26.29
|
159,100 | 26.49 | 26.49 | 26.10 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
26.49
|
56,200 | 26.20 | 26.58 | 26.20 | 0 | 0 | 0 | |
| 12/07/2024 |
26.49
|
131,000 | 26.29 | 26.68 | 26.29 | 0 | 0 | 0 | |
| 11/07/2024 |
26.29
|
62,200 | 26.68 | 26.77 | 26.29 | 6,500 | 0 | 0.2 | |
| 10/07/2024 |
26.68
|
75,400 | 26.87 | 26.87 | 26.49 | 5,400 | 0 | 0.2 | |
| 09/07/2024 |
26.68
|
131,600 | 26.20 | 27.06 | 26.20 | 3,600 | 0 | 0.1 | |
| 08/07/2024 |
26.29
|
47,400 | 26.20 | 26.58 | 26.00 | 700 | 0 | 0.0 | |
| 05/07/2024 |
26.29
|
59,300 | 26.29 | 26.87 | 25.91 | 14,800 | 0 | 0.4 | |
| 04/07/2024 |
26.20
|
166,800 | 26.10 | 26.58 | 25.71 | 67,200 | 0 | 1.8 | |
| 03/07/2024 |
26.20
|
122,300 | 26.39 | 26.39 | 26.00 | 18,140 | 0 | 0.5 | |
| 02/07/2024 |
26.29
|
67,400 | 25.91 | 26.49 | 25.81 | 1,000 | 400 | 0.0 | |
| 01/07/2024 |
26.00
|
86,100 | 26.68 | 26.68 | 26.00 | 100 | 20,881 | -0.6 | |
| 28/06/2024 |
27.16
|
168,400 | 27.16 | 27.83 | 26.00 | 25,200 | 0 | 0.7 | |
| 27/06/2024 |
27.16
|
165,600 | 26.77 | 27.64 | 26.68 | 900 | 0 | 0.0 | |
| 26/06/2024 |
26.77
|
156,600 | 26.87 | 26.87 | 26.00 | 900 | 0 | 0.0 | |
| 25/06/2024 |
27.06
|
119,000 | 27.54 | 27.64 | 26.49 | 21,800 | 0 | 0.6 | |
| 24/06/2024 |
27.64
|
567,200 | 27.06 | 28.12 | 26.97 | 0 | 70,000 | -2.0 | |
| 21/06/2024 |
26.87
|
241,200 | 25.91 | 27.16 | 25.91 | 200 | 2,000 | -0.1 | |
| 20/06/2024 |
25.81
|
168,800 | 25.52 | 26.10 | 25.33 | 100 | 41,600 | -1.1 | |
| 19/06/2024 |
25.52
|
34,500 | 25.52 | 25.81 | 25.23 | 600 | 100 | 0.0 | |
| 18/06/2024 |
25.43
|
31,600 | 25.52 | 25.62 | 25.23 | 1,100 | 0 | 0.0 | |
| 17/06/2024 |
25.52
|
89,400 | 25.33 | 25.71 | 24.08 | 200 | 10,100 | -0.3 | |
| 14/06/2024 |
25.71
|
97,300 | 26.10 | 26.29 | 25.33 | 2,800 | 0 | 0.1 | |
| 13/06/2024 |
26.29
|
112,700 | 26.10 | 26.49 | 26.10 | 39 | 24,300 | -0.7 | |
| 12/06/2024 |
26.10
|
284,200 | 25.43 | 26.10 | 25.33 | 200 | 30,200 | -0.8 | |
| 11/06/2024 |
25.43
|
76,900 | 25.43 | 25.52 | 25.14 | 4,200 | 0 | 0.1 | |
| 10/06/2024 |
25.43
|
76,700 | 25.23 | 25.91 | 25.14 | 200 | 0 | 0.0 | |
| 07/06/2024 |
25.52
|
81,800 | 25.62 | 25.62 | 25.04 | 0 | 0 | 0 | |
| 06/06/2024 |
25.52
|
155,000 | 25.04 | 26.39 | 25.04 | 500 | 600 | -0.0 | |
| 05/06/2024 |
25.23
|
240,000 | 24.56 | 25.81 | 24.56 | 34,500 | 0 | 0.9 | |
| 04/06/2024 |
24.85
|
16,800 | 24.37 | 24.85 | 24.37 | 100 | 0 | 0.0 | |
| 03/06/2024 |
24.66
|
99,900 | 25.04 | 25.04 | 24.17 | 200 | 7,200 | -0.2 | |
| 31/05/2024 |
25.04
|
46,500 | 24.75 | 25.52 | 24.75 | 25,700 | 0 | 0.7 | |
| 30/05/2024 |
24.85
|
44,400 | 25.33 | 25.33 | 24.56 | 800 | 0 | 0.0 | |
| 29/05/2024 |
25.43
|
164,400 | 25.23 | 26.00 | 24.85 | 44,100 | 500 | 1.1 | |
| 28/05/2024 |
25.33
|
60,100 | 25.04 | 25.81 | 25.04 | 5,500 | 1,000 | 0.1 | |
| 27/05/2024 |
25.14
|
217,000 | 24.75 | 25.43 | 24.75 | 13,700 | 0 | 0.4 | |
| 24/05/2024 |
24.46
|
148,200 | 24.37 | 25.14 | 24.17 | 9,700 | 0 | 0.3 | |
| 23/05/2024 |
24.46
|
127,900 | 23.60 | 24.75 | 23.60 | 1,400 | 32,000 | -0.8 | |
| 22/05/2024 |
23.60
|
169,900 | 23.69 | 24.17 | 23.40 | 36,600 | 43,300 | -0.2 | |
| 21/05/2024 |
23.69
|
129,500 | 23.31 | 23.98 | 23.11 | 8,200 | 27,000 | -0.5 | |
| 20/05/2024 |
23.31
|
219,100 | 22.73 | 23.60 | 22.63 | 300 | 10 | 0.0 | |
| 17/05/2024 |
22.73
|
11,400 | 22.44 | 22.83 | 22.44 | 800 | 6,500 | -0.1 | |
| 16/05/2024 |
22.54
|
48,900 | 22.54 | 22.63 | 22.25 | 100 | 8,700 | -0.2 | |
| 15/05/2024 |
22.54
|
62,400 | 22.83 | 22.83 | 22.15 | 200 | 16,500 | -0.4 | |
| 14/05/2024 |
22.73
|
12,700 | 22.92 | 23.02 | 22.63 | 2,400 | 0 | 0.1 | |
| 13/05/2024 |
23.02
|
24,300 | 22.92 | 23.02 | 22.54 | 1,600 | 16,800 | -0.4 | |
| 10/05/2024 |
22.92
|
19,300 | 23.11 | 23.11 | 22.73 | 700 | 7,100 | -0.2 | |
| 09/05/2024 |
23.11
|
8,800 | 23.11 | 23.11 | 23.02 | 100 | 0 | 0.0 | |
| 08/05/2024 |
23.11
|
28,500 | 23.40 | 23.50 | 23.02 | 400 | 0 | 0.0 | |
| 07/05/2024 |
23.11
|
20,400 | 22.54 | 23.31 | 22.54 | 100 | 0 | 0.0 | |
| 06/05/2024 |
23.11
|
79,400 | 23.31 | 23.50 | 23.02 | 800 | 0 | 0.0 | |
| 03/05/2024 |
23.21
|
10,800 | 23.02 | 23.31 | 23.02 | 200 | 0 | 0.0 | |
| 02/05/2024 |
23.11
|
13,900 | 23.50 | 23.50 | 22.92 | 2,200 | 92 | 0.1 | |
| 26/04/2024 |
23.50
|
15,900 | 23.21 | 23.50 | 22.83 | 6,210 | 0 | 0.1 | |
| 25/04/2024 |
23.02
|
3,400 | 22.34 | 23.21 | 22.34 | 2,500 | 0 | 0.1 | |
| 24/04/2024 |
22.92
|
46,100 | 22.63 | 23.02 | 22.34 | 29,600 | 0 | 0.7 | |
| 23/04/2024 |
22.54
|
4,500 | 22.44 | 22.83 | 22.15 | 500 | 0 | 0.0 | |