| 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 | -1.64% | 55,379,900 | -48,254 | -0.9 |
14.85
15.95
14.85
|
|
2 tháng
(2024-07-18) |
-1.25 | -7.69% | 124,805,100 | 297,957 | 4.5 |
13.60
16.25
14.85
|
|
3 tháng
(2024-06-18) |
-1.75 | -10.45% | 201,669,900 | -232,668 | -4.4 |
13.60
16.75
14.85
|
|
6 tháng
(2024-03-20) |
-3.70 | -19.80% | 594,058,400 | -560,943 | -12.5 |
13.60
19.05
14.85
|
|
12 tháng
(2023-09-22) |
-4.74 | -24% | 1,819,911,500 | -4,651,234 | -85.6 |
13.29
19.74
14.85
|
|
24 tháng
(2022-09-27) |
-3.24 | -17.77% | 3,566,723,500 | -1,130,781 | -74.9 |
10.06
22.45
14.85
|
|
36 tháng
(2021-10-04) |
-2.45 | -14.02% | 5,413,920,100 | -44,699,923 | -1,585.6 |
10.06
54.16
14.85
|
|
60 tháng
(2019-10-14) |
-6.64 | -30.67% | 6,289,063,720 | -131,062,783 | -3,233.1 |
10.06
54.16
14.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
14.85
|
1,696,200 | 15 | 15.15 | 14.85 | 144,400 | 0 | 0 | |
| 13/09/2024 |
15
|
1,243,400 | 14.95 | 15.05 | 14.85 | 4,400 | 1,700 | 0.0 | |
| 12/09/2024 |
14.95
|
1,545,300 | 15 | 15.10 | 14.95 | 26,400 | 14,000 | 0.2 | |
| 11/09/2024 |
14.85
|
2,500,400 | 15.05 | 15.10 | 14.75 | 12,800 | 159,420 | -2.2 | |
| 10/09/2024 |
15.05
|
2,612,600 | 15.35 | 15.45 | 15 | 89,100 | 66,800 | 0.3 | |
| 09/09/2024 |
15.30
|
1,877,000 | 15.25 | 15.45 | 15.20 | 24,000 | 28,700 | -0.1 | |
| 06/09/2024 |
15.30
|
2,316,500 | 15.40 | 15.45 | 15.20 | 127,000 | 2,000 | 1.9 | |
| 05/09/2024 |
15.40
|
2,030,300 | 15.65 | 15.75 | 15.30 | 59,300 | 136,300 | -1.2 | |
| 04/09/2024 |
15.60
|
4,069,900 | 15.20 | 15.70 | 15.15 | 85,500 | 250,900 | -2.5 | |
| 30/08/2024 |
15.40
|
2,609,200 | 15.60 | 15.60 | 15.35 | 13,200 | 199,700 | -2.9 | |
| 29/08/2024 |
15.60
|
1,382,800 | 15.55 | 15.70 | 15.45 | 44,700 | 92,300 | -0.7 | |
| 28/08/2024 |
15.60
|
3,795,100 | 15.70 | 15.90 | 15.35 | 91,000 | 78,820 | 0.2 | |
| 27/08/2024 |
15.55
|
3,317,100 | 15.75 | 15.75 | 15.50 | 163,000 | 132,900 | 0.4 | |
| 26/08/2024 |
15.70
|
2,673,200 | 15.85 | 15.95 | 15.70 | 129,500 | 53,700 | 1.2 | |
| 23/08/2024 |
15.75
|
2,946,000 | 15.65 | 15.80 | 15.50 | 251,600 | 32,400 | 3.4 | |
| 22/08/2024 |
15.70
|
2,676,300 | 16 | 16 | 15.65 | 6,000 | 62,814 | -0.9 | |
| 21/08/2024 |
15.95
|
6,492,600 | 15.70 | 16.20 | 15.55 | 36,200 | 349,200 | -5.0 | |
| 20/08/2024 |
15.55
|
6,518,300 | 15.30 | 15.80 | 15.15 | 468,900 | 85,300 | 5.9 | |
| 19/08/2024 |
15.25
|
4,773,900 | 15.40 | 15.60 | 15.25 | 80,200 | 14,100 | 1.0 | |
| 16/08/2024 |
15.15
|
6,966,200 | 14.35 | 15.15 | 14.35 | 281,700 | 3,600 | 4.1 | |
| 15/08/2024 |
14.25
|
1,903,700 | 14.40 | 14.70 | 14.25 | 105,700 | 600 | 1.5 | |
| 14/08/2024 |
14.45
|
1,151,800 | 14.60 | 14.70 | 14.40 | 14,800 | 32,200 | -0.3 | |
| 13/08/2024 |
14.55
|
1,692,900 | 14.70 | 14.80 | 14.50 | 15,538 | 128,900 | -1.7 | |
| 12/08/2024 |
14.70
|
2,309,500 | 14.65 | 14.90 | 14.50 | 7,000 | 35,100 | -0.4 | |
| 09/08/2024 |
14.65
|
1,623,200 | 14.65 | 14.65 | 14.40 | 10,800 | 63,000 | -0.8 | |
| 08/08/2024 |
14.45
|
5,507,800 | 14.15 | 14.90 | 14.10 | 130,500 | 3,000 | 1.8 | |
| 07/08/2024 |
14.25
|
1,709,500 | 14.20 | 14.30 | 14 | 41,200 | 148,000 | -1.5 | |
| 06/08/2024 |
14.20
|
4,215,800 | 13.80 | 14.20 | 13.60 | 215,300 | 84,500 | 1.8 | |
| 05/08/2024 |
13.60
|
6,290,900 | 14.45 | 14.55 | 13.60 | 19,900 | 138,100 | -1.7 | |
| 02/08/2024 |
14.60
|
2,766,600 | 14.40 | 14.75 | 14.40 | 155,400 | 66,900 | 1.3 | |
| 01/08/2024 |
14.55
|
5,282,900 | 15.40 | 15.50 | 14.55 | 45,400 | 324,110 | -4.2 | |
| 31/07/2024 |
15.40
|
1,548,100 | 15.40 | 15.50 | 15.30 | 59,400 | 33,000 | 0.4 | |
| 30/07/2024 |
15.30
|
1,931,900 | 15.25 | 15.40 | 15.20 | 14,800 | 29,050 | -0.2 | |
| 29/07/2024 |
15.35
|
2,128,100 | 15.35 | 15.55 | 15.30 | 45,100 | 2,800 | 0.6 | |
| 26/07/2024 |
15.35
|
1,874,800 | 15.45 | 15.45 | 15.25 | 17,000 | 10,912 | 0.1 | |
| 25/07/2024 |
15.20
|
1,897,200 | 15.25 | 15.35 | 15.10 | 36,900 | 38,800 | -0.0 | |
| 24/07/2024 |
15.40
|
4,107,900 | 15.20 | 15.60 | 14.85 | 176,300 | 9,800 | 2.5 | |
| 23/07/2024 |
15.25
|
2,567,400 | 15.60 | 15.75 | 15.25 | 8,600 | 205,655 | -3.1 | |
| 22/07/2024 |
15.60
|
4,867,500 | 15.85 | 15.90 | 15.50 | 13,100 | 20,100 | -0.1 | |
| 19/07/2024 |
15.90
|
3,634,700 | 16.25 | 16.30 | 15.90 | 18,400 | 46,600 | -0.5 | |
| 18/07/2024 |
16.25
|
3,446,800 | 16.15 | 16.25 | 16 | 339,100 | 1,000 | 5.4 | |
| 17/07/2024 |
16.05
|
4,737,100 | 16.70 | 16.70 | 15.90 | 55,000 | 177,100 | -2.0 | |
| 16/07/2024 |
16.60
|
7,237,100 | 16.50 | 16.90 | 16.45 | 80,700 | 392,200 | -5.2 | |
| 15/07/2024 |
16.25
|
2,081,600 | 16.40 | 16.45 | 16.25 | 9,400 | 0 | 0.2 | |
| 12/07/2024 |
16.25
|
4,124,500 | 16.45 | 16.50 | 16.20 | 61,700 | 67,000 | -0.1 | |
| 11/07/2024 |
16.35
|
4,696,200 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 10/07/2024 |
16.15
|
3,438,600 | 16.45 | 16.45 | 16.10 | 4,300 | 80,400 | -1.2 | |
| 09/07/2024 |
16.35
|
2,348,300 | 16.45 | 16.45 | 16.25 | 3,200 | 45,900 | -0.7 | |
| 08/07/2024 |
16.30
|
5,986,100 | 16.50 | 16.70 | 16.30 | 4,500 | 103,700 | -1.6 | |
| 05/07/2024 |
15.90
|
2,906,600 | 16 | 16.10 | 15.85 | 22,200 | 7,600 | 0.2 | |
| 04/07/2024 |
16
|
1,457,300 | 16.10 | 16.15 | 15.95 | 5,300 | 14,540 | -0.1 | |
| 03/07/2024 |
16
|
2,313,800 | 16.10 | 16.15 | 16 | 5,100 | 1,200 | 0.1 | |
| 02/07/2024 |
16
|
2,490,600 | 15.90 | 16 | 15.80 | 8,300 | 18,900 | -0.2 | |
| 01/07/2024 |
15.85
|
2,148,700 | 15.65 | 15.90 | 15.60 | 5,600 | 10,300 | -0.1 | |
| 28/06/2024 |
15.65
|
3,555,800 | 16.10 | 16.10 | 15.60 | 8,200 | 75,900 | -1.1 | |
| 27/06/2024 |
16
|
2,534,500 | 16.10 | 16.20 | 16 | 5,350 | 3,200 | 0.0 | |
| 26/06/2024 |
16.10
|
2,353,700 | 16.20 | 16.35 | 16 | 98,700 | 0 | 1.6 | |
| 25/06/2024 |
16.20
|
2,291,300 | 16.40 | 16.40 | 16.10 | 41,400 | 17,800 | 0.4 | |
| 24/06/2024 |
16.20
|
5,250,600 | 16.20 | 16.60 | 16.15 | 300,700 | 26,500 | 4.5 | |
| 21/06/2024 |
16.20
|
2,727,900 | 16.30 | 16.50 | 16.20 | 15,700 | 24,800 | -0.1 | |
| 20/06/2024 |
16.30
|
4,291,000 | 16.50 | 16.65 | 16.30 | 44,080 | 117,100 | -1.2 | |
| 19/06/2024 |
16.50
|
4,087,400 | 16.75 | 16.75 | 16.50 | 6,600 | 44,000 | -0.6 | |
| 18/06/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 18/06/2024 |
16.75
|
3,806,100 | 17 | 17.05 | 16.75 | 11,500 | 100,015 | -1.5 | |
| 17/06/2024 |
16.75
|
5,373,200 | 16.95 | 16.99 | 16.70 | 11,300 | 41,600 | -0.5 | |
| 14/06/2024 |
16.90
|
6,873,600 | 17.14 | 17.43 | 16.90 | 17,720 | 84,600 | -1.2 | |
| 13/06/2024 |
17.19
|
5,644,400 | 17.19 | 17.38 | 17.14 | 0 | 0 | 0 | |
| 12/06/2024 |
17.14
|
3,173,300 | 16.99 | 17.19 | 16.90 | 47,000 | 25,800 | 0.4 | |
| 11/06/2024 |
16.95
|
4,685,300 | 17.29 | 17.29 | 16.90 | 7,700 | 35,400 | -0.5 | |
| 10/06/2024 |
17.14
|
4,105,100 | 17.19 | 17.34 | 17.09 | 2,500 | 900 | 0.0 | |
| 07/06/2024 |
17.09
|
3,505,900 | 17.14 | 17.29 | 16.99 | 35,400 | 59,200 | -0.4 | |
| 06/06/2024 |
17.09
|
5,010,900 | 17.34 | 17.43 | 16.95 | 29,300 | 66,560 | -0.7 | |
| 05/06/2024 |
17.19
|
6,570,800 | 17.48 | 17.63 | 17.19 | 227,500 | 16,700 | 3.8 | |
| 04/06/2024 |
17.38
|
4,752,800 | 17.53 | 17.58 | 17.29 | 14,000 | 2,600 | 0.2 | |
| 03/06/2024 |
17.48
|
14,441,800 | 16.99 | 17.68 | 16.95 | 292,800 | 383,900 | -1.6 | |
| 31/05/2024 |
16.80
|
2,968,400 | 17.14 | 17.14 | 16.80 | 4,400 | 306,400 | -5.3 | |
| 30/05/2024 |
16.99
|
9,246,800 | 16.46 | 17.34 | 16.46 | 139,300 | 285,900 | -2.6 | |
| 29/05/2024 |
16.60
|
4,543,300 | 16.85 | 16.95 | 16.60 | 147,700 | 39,800 | 1.9 | |
| 28/05/2024 |
16.80
|
3,934,700 | 16.70 | 16.90 | 16.70 | 188,800 | 9,070 | 3.1 | |
| 27/05/2024 |
16.55
|
3,693,000 | 16.60 | 16.65 | 16.46 | 169,800 | 24,000 | 2.5 | |
| 24/05/2024 |
16.51
|
8,811,400 | 16.90 | 17.24 | 16.46 | 89,300 | 480,400 | -6.7 | |
| 23/05/2024 |
17.09
|
5,525,300 | 16.90 | 17.09 | 16.70 | 38,100 | 6,900 | 0.5 | |
| 22/05/2024 |
16.90
|
7,008,800 | 17.04 | 17.24 | 16.85 | 38,200 | 18,400 | 0.3 | |
| 21/05/2024 |
16.95
|
6,224,900 | 17.09 | 17.14 | 16.65 | 19,100 | 111,895 | -1.6 | |
| 20/05/2024 |
17.14
|
6,407,100 | 17.24 | 17.34 | 16.99 | 32,400 | 259,800 | -4.0 | |
| 17/05/2024 |
17.09
|
7,126,300 | 16.85 | 17.19 | 16.70 | 2,000 | 242,700 | -4.2 | |
| 16/05/2024 |
16.75
|
3,928,100 | 16.99 | 16.99 | 16.70 | 16,000 | 206,530 | -3.3 | |
| 15/05/2024 |
16.75
|
5,948,700 | 16.46 | 16.90 | 16.36 | 276,100 | 13,100 | 4.5 | |
| 14/05/2024 |
16.41
|
2,619,100 | 16.46 | 16.55 | 16.36 | 66,400 | 2,800 | 1.1 | |
| 13/05/2024 |
16.36
|
2,994,600 | 16.51 | 16.55 | 16.31 | 8,300 | 148,440 | -2.3 | |
| 10/05/2024 |
16.41
|
3,446,700 | 16.51 | 16.55 | 16.26 | 184,500 | 2,800 | 3.0 | |
| 09/05/2024 |
16.41
|
4,468,400 | 16.70 | 16.90 | 16.31 | 4,500 | 59,400 | -1.0 | |
| 08/05/2024 |
16.60
|
4,664,700 | 16.51 | 16.60 | 16.26 | 53,500 | 86,600 | -0.6 | |
| 07/05/2024 |
16.60
|
3,863,000 | 16.70 | 16.75 | 16.51 | 30,200 | 53,100 | -0.4 | |
| 06/05/2024 |
16.70
|
6,018,700 | 16.41 | 16.70 | 16.26 | 520,700 | 161,800 | 6.1 | |
| 03/05/2024 |
16.26
|
3,702,300 | 16.46 | 16.55 | 16.21 | 30,200 | 295,800 | -4.4 | |
| 02/05/2024 |
16.26
|
7,743,700 | 16.26 | 16.41 | 16.02 | 18,600 | 234,000 | -3.6 | |
| 26/04/2024 |
15.72
|
2,948,600 | 15.63 | 16.02 | 15.58 | 243,200 | 94,000 | 2.4 | |
| 25/04/2024 |
15.77
|
1,938,100 | 15.77 | 15.87 | 15.63 | 14,600 | 27,500 | -0.2 | |
| 24/04/2024 |
15.97
|
4,287,000 | 15.43 | 16.02 | 15.38 | 455,600 | 53,800 | 6.5 | |
| 23/04/2024 |
15.24
|
3,949,500 | 15.72 | 15.72 | 15.14 | 11,500 | 106,800 | -1.5 | |