| 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 | -6.92% | 2,557,400 | -349,320 | -8.4 |
22.50
25.05
22.50
|
|
2 tháng
(2024-07-18) |
-3.10 | -11.95% | 6,368,600 | -740,240 | -17.4 |
22.50
25.95
22.50
|
|
3 tháng
(2024-06-18) |
-2.75 | -10.74% | 15,866,500 | -727,083 | -17.0 |
22.50
26.80
22.50
|
|
6 tháng
(2024-03-20) |
-0.40 | -1.73% | 34,412,300 | -1,399,229 | -34.1 |
21.98
27.08
22.50
|
|
12 tháng
(2023-09-22) |
-1.23 | -5.11% | 55,931,500 | -2,988,329 | -68.9 |
19.92
27.08
22.50
|
|
24 tháng
(2022-09-27) |
-4.68 | -17% | 117,649,800 | -1,907,905 | -35.9 |
14.55
27.53
22.50
|
|
36 tháng
(2021-10-04) |
-11.59 | -33.66% | 254,918,000 | -995,437 | -18.5 |
14.55
40.78
22.50
|
|
60 tháng
(2019-10-14) |
6.67 | 41.21% | 462,852,470 | -7,269,687 | -203.2 |
9.06
40.78
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
22.50
|
84,900 | 22.60 | 22.80 | 22.50 | 5,700 | 11,080 | 0 | |
| 13/09/2024 |
22.85
|
33,800 | 22.40 | 22.85 | 22.40 | 0 | 9,200 | -0.2 | |
| 12/09/2024 |
22.50
|
339,700 | 22.80 | 22.95 | 22.40 | 4,800 | 7,970 | -0.1 | |
| 11/09/2024 |
22.95
|
320,800 | 23.40 | 23.40 | 22.80 | 20,000 | 82,800 | -1.4 | |
| 10/09/2024 |
23.40
|
215,000 | 23.30 | 23.80 | 23.30 | 5,300 | 29,900 | -0.6 | |
| 09/09/2024 |
23.60
|
104,700 | 23.50 | 23.90 | 23.45 | 4,300 | 35,100 | -0.7 | |
| 06/09/2024 |
23.80
|
90,500 | 23.80 | 23.80 | 23.30 | 0 | 31,500 | -0.7 | |
| 05/09/2024 |
23.80
|
92,100 | 24.50 | 24.50 | 23.75 | 6,500 | 2,400 | 0.1 | |
| 04/09/2024 |
23.95
|
101,400 | 23.85 | 23.95 | 23.70 | 5,400 | 700 | 0.1 | |
| 30/08/2024 |
24.25
|
46,900 | 24.30 | 24.30 | 24.25 | 0 | 10,300 | -0.3 | |
| 29/08/2024 |
24.25
|
68,600 | 24.25 | 24.40 | 24.20 | 0 | 17,300 | -0.4 | |
| 28/08/2024 |
24.40
|
111,000 | 24.50 | 24.70 | 24.35 | 900 | 0 | 0.0 | |
| 27/08/2024 |
24.60
|
140,600 | 24.40 | 24.60 | 24.40 | 2,200 | 27,810 | -0.6 | |
| 26/08/2024 |
24.40
|
147,700 | 24.85 | 25.10 | 24.40 | 2,900 | 4,600 | -0.0 | |
| 23/08/2024 |
25.05
|
75,300 | 25 | 25.10 | 24.80 | 0 | 28,900 | -0.7 | |
| 22/08/2024 |
25.05
|
427,700 | 25.35 | 26 | 24.70 | 1,900 | 35,820 | -0.8 | |
| 21/08/2024 |
24.70
|
76,900 | 24.50 | 24.85 | 24.50 | 2,600 | 22,220 | -0.5 | |
| 20/08/2024 |
24.80
|
84,000 | 24.50 | 24.80 | 24.50 | 1,600 | 38,300 | -0.9 | |
| 19/08/2024 |
24.55
|
80,700 | 24.60 | 24.65 | 24.50 | 1,200 | 24,100 | -0.6 | |
| 16/08/2024 |
24.55
|
116,500 | 24.50 | 24.70 | 24.30 | 0 | 26,500 | -0.6 | |
| 15/08/2024 |
24.30
|
443,500 | 23.80 | 24.30 | 23.50 | 21,600 | 58,500 | -0.9 | |
| 14/08/2024 |
23.60
|
99,200 | 23.60 | 23.70 | 23.50 | 500 | 53,900 | -1.3 | |
| 13/08/2024 |
23.60
|
57,300 | 23.40 | 23.80 | 23.40 | 2,200 | 14,700 | -0.3 | |
| 12/08/2024 |
23.50
|
181,700 | 23.50 | 23.60 | 23.25 | 14,200 | 1,100 | 0.3 | |
| 09/08/2024 |
23.35
|
133,900 | 23.35 | 23.50 | 23.25 | 6,100 | 32,900 | -0.6 | |
| 08/08/2024 |
23.35
|
78,500 | 23.20 | 23.40 | 23.10 | 5,000 | 14,200 | -0.2 | |
| 07/08/2024 |
23.30
|
97,200 | 23.20 | 23.40 | 23 | 18,700 | 19,000 | -0.0 | |
| 06/08/2024 |
23.25
|
59,100 | 23.20 | 23.25 | 22.70 | 6,700 | 2,522 | 0.1 | |
| 05/08/2024 |
22.70
|
376,000 | 23.05 | 23.50 | 22.20 | 24,300 | 163,869 | -3.1 | |
| 02/08/2024 |
23.80
|
109,600 | 23.55 | 23.80 | 23.25 | 5,100 | 45,218 | -0.9 | |
| 01/08/2024 |
23.60
|
215,800 | 24.45 | 24.45 | 23.35 | 0 | 14,300 | -0.3 | |
| 31/07/2024 |
24.45
|
95,100 | 24.35 | 24.60 | 24 | 1,000 | 7,200 | -0.2 | |
| 30/07/2024 |
24.45
|
65,300 | 24.50 | 24.60 | 24.20 | 5,300 | 9,400 | -0.1 | |
| 29/07/2024 |
24.50
|
146,300 | 24.35 | 24.90 | 24.35 | 30,000 | 49,311 | -0.5 | |
| 26/07/2024 |
24.35
|
97,900 | 24.45 | 24.45 | 24.20 | 16,500 | 5,200 | 0.3 | |
| 25/07/2024 |
24.10
|
136,400 | 24 | 24.50 | 23.90 | 7,900 | 20,400 | -0.3 | |
| 24/07/2024 |
24.20
|
208,100 | 24.05 | 24.40 | 23.55 | 28,700 | 53,400 | -0.6 | |
| 23/07/2024 |
24.05
|
248,700 | 24.15 | 24.70 | 24 | 17,200 | 54,300 | -0.9 | |
| 22/07/2024 |
24.10
|
342,600 | 25.20 | 25.20 | 24.10 | 12,500 | 69,000 | -1.4 | |
| 19/07/2024 |
25.20
|
184,100 | 25.95 | 25.95 | 25.10 | 800 | 5,400 | -0.1 | |
| 18/07/2024 |
25.95
|
318,400 | 25.25 | 25.95 | 25.25 | 126,800 | 21,700 | 2.7 | |
| 17/07/2024 |
25.25
|
537,300 | 27 | 27 | 25.10 | 47,300 | 54,700 | -0.2 | |
| 16/07/2024 |
26.80
|
359,500 | 26.65 | 27.15 | 26.65 | 66,900 | 5,500 | 1.7 | |
| 15/07/2024 |
26.60
|
188,000 | 26.45 | 26.90 | 26.45 | 40,200 | 4,028 | 1.0 | |
| 12/07/2024 |
26.55
|
591,600 | 26.10 | 26.95 | 25.80 | 68,000 | 71,779 | -0.1 | |
| 11/07/2024 |
26.05
|
328,500 | 26.25 | 26.60 | 26.05 | 0 | 0 | 0 | |
| 10/07/2024 |
26.25
|
443,100 | 26.40 | 26.70 | 26.05 | 3,400 | 15,100 | -0.3 | |
| 09/07/2024 |
26.45
|
1,110,800 | 26.60 | 27.50 | 26.45 | 16,800 | 85,030 | -1.8 | |
| 08/07/2024 |
26.50
|
356,000 | 26.15 | 26.50 | 26 | 11,400 | 15,000 | -0.1 | |
| 05/07/2024 |
26.10
|
284,300 | 26.20 | 26.25 | 26 | 8,900 | 2,870 | 0.2 | |
| 04/07/2024 |
26.10
|
336,700 | 26 | 26.25 | 25.65 | 70,800 | 3,700 | 1.7 | |
| 03/07/2024 |
25.80
|
96,100 | 25.90 | 26 | 25.50 | 9,300 | 8,900 | 0.0 | |
| 02/07/2024 |
25.90
|
347,600 | 25.70 | 26.30 | 24.80 | 121,900 | 13,800 | 2.8 | |
| 01/07/2024 |
25.40
|
175,800 | 25.15 | 25.80 | 25 | 16,800 | 20,600 | -0.1 | |
| 28/06/2024 |
25.05
|
329,800 | 26 | 26.15 | 24 | 28,200 | 17,500 | 0.3 | |
| 27/06/2024 |
25.80
|
659,900 | 25.50 | 26.75 | 25.50 | 9,900 | 38,640 | -0.8 | |
| 26/06/2024 |
25.50
|
264,600 | 24.75 | 25.50 | 24.70 | 10,834 | 14,300 | -0.1 | |
| 25/06/2024 |
24.75
|
235,400 | 25 | 25.35 | 24.70 | 3,000 | 25,236 | -0.6 | |
| 24/06/2024 |
25
|
751,000 | 26.70 | 26.80 | 24.85 | 400 | 44,500 | -1.1 | |
| 21/06/2024 |
26.50
|
299,000 | 26.50 | 26.70 | 26.15 | 0 | 15,197 | -0.4 | |
| 20/06/2024 |
26.50
|
1,093,400 | 25.90 | 27 | 25.80 | 44,200 | 26,300 | 0.5 | |
| 19/06/2024 |
25.65
|
438,400 | 25.60 | 25.90 | 25.50 | 1,600 | 33,650 | -0.8 | |
| 18/06/2024 |
25.60
|
271,100 | 25.60 | 25.95 | 25.45 | 10,000 | 60,347 | -1.3 | |
| 17/06/2024 |
25.60
|
482,100 | 24.90 | 25.80 | 24.50 | 10,000 | 37,000 | -0.7 | |
| 14/06/2024 |
25.20
|
253,600 | 25.95 | 25.95 | 25.20 | 2,400 | 17,300 | -0.4 | |
| 13/06/2024 |
25.75
|
171,400 | 25.75 | 25.95 | 25.50 | 0 | 0 | 0 | |
| 12/06/2024 |
25.75
|
737,200 | 25.15 | 25.95 | 25.15 | 31,100 | 5,500 | 0.6 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/06/2024 |
25.25
|
770,300 | 26.15 | 26.70 | 25.25 | 4,100 | 23,600 | -0.5 | |
| 10/06/2024 |
25.90
|
453,200 | 26.24 | 26.29 | 25.80 | 500 | 8,700 | -0.2 | |
| 07/06/2024 |
26.10
|
675,600 | 26.39 | 26.68 | 25.80 | 1,200 | 57,400 | -1.5 | |
| 06/06/2024 |
26.39
|
344,100 | 26.64 | 27.18 | 26.29 | 6,800 | 38,600 | -0.9 | |
| 05/06/2024 |
26.88
|
996,300 | 26.59 | 27.57 | 26.10 | 1,000 | 237,080 | -6.5 | |
| 04/06/2024 |
26.49
|
362,800 | 26.39 | 26.98 | 26.00 | 6,500 | 110,180 | -2.8 | |
| 03/06/2024 |
26.19
|
458,700 | 26.49 | 26.49 | 25.95 | 38,300 | 13,500 | 0.7 | |
| 31/05/2024 |
26.10
|
238,800 | 26.68 | 26.68 | 26.00 | 5,231 | 16,300 | -0.3 | |
| 30/05/2024 |
26.39
|
714,200 | 26.10 | 26.78 | 25.75 | 60,900 | 700 | 1.6 | |
| 29/05/2024 |
26.39
|
572,900 | 27.27 | 27.27 | 26.39 | 40,400 | 7,594 | 0.9 | |
| 28/05/2024 |
27.08
|
986,900 | 26.98 | 27.47 | 26.34 | 163,100 | 53,148 | 3.0 | |
| 27/05/2024 |
26.59
|
965,300 | 25.80 | 26.98 | 25.41 | 34,500 | 24,523 | 0.3 | |
| 24/05/2024 |
25.51
|
1,149,500 | 26.39 | 26.49 | 24.87 | 28,200 | 214,500 | -4.8 | |
| 23/05/2024 |
25.65
|
1,364,600 | 23.64 | 25.65 | 23.64 | 9,000 | 51,200 | -1.1 | |
| 22/05/2024 |
23.99
|
631,500 | 25.07 | 25.07 | 23.64 | 0 | 6,300 | -0.2 | |
| 21/05/2024 |
24.38
|
382,400 | 24.82 | 24.87 | 24.13 | 1,100 | 13,350 | -0.3 | |
| 20/05/2024 |
24.43
|
1,537,400 | 23.10 | 24.77 | 23.10 | 12,900 | 28,900 | -0.4 | |
| 17/05/2024 |
23.15
|
25,700 | 23.30 | 23.35 | 22.96 | 0 | 1,800 | -0.0 | |
| 16/05/2024 |
23.15
|
87,800 | 23.15 | 23.30 | 22.96 | 300 | 1,000 | -0.0 | |
| 15/05/2024 |
23.06
|
119,800 | 23.20 | 23.35 | 22.56 | 100 | 2,780 | -0.1 | |
| 14/05/2024 |
23.15
|
131,600 | 22.96 | 23.35 | 22.96 | 1,000 | 9,400 | -0.2 | |
| 13/05/2024 |
23.15
|
80,600 | 23.30 | 23.30 | 22.86 | 700 | 1,300 | -0.0 | |
| 10/05/2024 |
23.30
|
87,300 | 23.55 | 23.64 | 23.06 | 0 | 11,000 | -0.3 | |
| 09/05/2024 |
23.30
|
101,200 | 23.94 | 23.94 | 23.06 | 100 | 3,700 | -0.1 | |
| 08/05/2024 |
23.30
|
50,700 | 23.25 | 23.50 | 22.71 | 0 | 3,300 | -0.1 | |
| 07/05/2024 |
23.64
|
170,000 | 23.10 | 23.84 | 22.47 | 9,300 | 11,922 | -0.1 | |
| 06/05/2024 |
23.06
|
57,400 | 22.56 | 23.15 | 22.56 | 0 | 1,600 | -0.0 | |
| 03/05/2024 |
22.56
|
80,100 | 22.56 | 22.66 | 22.42 | 10,000 | 2,900 | 0.2 | |
| 02/05/2024 |
22.56
|
80,200 | 22.56 | 22.66 | 22.47 | 3,200 | 6,000 | -0.1 | |
| 26/04/2024 |
22.56
|
37,300 | 22.52 | 22.61 | 22.52 | 400 | 2,700 | -0.1 | |
| 25/04/2024 |
22.56
|
9,700 | 22.81 | 22.81 | 22.52 | 0 | 1,200 | -0.0 | |
| 24/04/2024 |
22.71
|
50,600 | 22.76 | 22.76 | 22.56 | 0 | 1,000 | -0.0 | |
| 23/04/2024 |
22.56
|
44,600 | 22.47 | 22.66 | 22.22 | 0 | 3,900 | -0.1 | |