| 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 | -6.32% | 1,002,500 | 0 | 0 |
24.90
26.90
24.90
|
|
2 tháng
(2024-07-18) |
-1.70 | -6.32% | 2,466,800 | 0 | 0 |
24.90
28.10
24.90
|
|
3 tháng
(2024-06-18) |
1.60 | 6.78% | 5,038,700 | -84,100 | -2.2 |
23.60
28.10
24.90
|
|
6 tháng
(2024-03-20) |
5.34 | 26.90% | 14,306,692 | -98,000 | -2.5 |
19.86
28.10
24.90
|
|
12 tháng
(2023-09-22) |
9.57 | 61.24% | 21,040,128 | -193,300 | -3.9 |
13.79
28.10
24.90
|
|
24 tháng
(2022-09-27) |
11.71 | 86.83% | 67,701,822 | 1,064,260 | 22.2 |
9.65
28.10
24.90
|
|
36 tháng
(2021-10-04) |
3.68 | 17.10% | 129,724,215 | 830,260 | 18.0 |
9.65
28.10
24.90
|
|
60 tháng
(2021-04-26) |
16.29 | 182.72% | 160,902,306 | 727,760 | 16.8 |
6.79
28.10
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
24.90
|
62,500 | 25.20 | 25.60 | 24.80 | 0 | 0 | 0 | |
| 13/09/2024 |
25.20
|
82,700 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 12/09/2024 |
25.50
|
13,600 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 11/09/2024 |
25.60
|
122,700 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 10/09/2024 |
25.70
|
89,400 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 09/09/2024 |
26
|
97,500 | 26 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 06/09/2024 |
26.10
|
33,500 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 05/09/2024 |
26.20
|
45,200 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 04/09/2024 |
26.20
|
40,200 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 30/08/2024 |
26.10
|
30,300 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 29/08/2024 |
26
|
42,400 | 26.10 | 26.20 | 26 | 0 | 0 | 0 | |
| 28/08/2024 |
26.10
|
47,500 | 26.20 | 26.40 | 26 | 0 | 0 | 0 | |
| 27/08/2024 |
25.90
|
54,700 | 26 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 26/08/2024 |
26.10
|
75,200 | 26.50 | 26.50 | 26 | 0 | 0 | 0 | |
| 23/08/2024 |
26.30
|
77,500 | 26.60 | 26.60 | 26 | 0 | 0 | 0 | |
| 22/08/2024 |
26.60
|
31,700 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 21/08/2024 |
26.80
|
51,700 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 20/08/2024 |
26.70
|
48,100 | 26.80 | 27.20 | 26.70 | 0 | 0 | 0 | |
| 19/08/2024 |
26.90
|
18,600 | 27 | 27.10 | 26.70 | 0 | 0 | 0 | |
| 16/08/2024 |
27
|
47,800 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 | |
| 15/08/2024 |
26.20
|
23,000 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 14/08/2024 |
26.40
|
20,200 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 13/08/2024 |
26.40
|
44,700 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 | |
| 12/08/2024 |
26.20
|
30,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 09/08/2024 |
26.20
|
50,400 | 26.40 | 26.40 | 26.10 | 0 | 0 | 0 | |
| 08/08/2024 |
26
|
20,700 | 26.20 | 26.30 | 26 | 0 | 0 | 0 | |
| 07/08/2024 |
26.20
|
16,600 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 06/08/2024 |
25.80
|
32,600 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 05/08/2024 |
25.50
|
125,100 | 26.70 | 26.70 | 25.30 | 0 | 0 | 0 | |
| 02/08/2024 |
26.60
|
123,800 | 27.20 | 27.90 | 26.30 | 0 | 0 | 0 | |
| 01/08/2024 |
27.10
|
110,300 | 28 | 28 | 26.70 | 0 | 0 | 0 | |
| 31/07/2024 |
27.80
|
57,800 | 27.90 | 28 | 27.60 | 0 | 0 | 0 | |
| 30/07/2024 |
27.70
|
66,000 | 27.90 | 28.10 | 27.60 | 0 | 0 | 0 | |
| 29/07/2024 |
28
|
43,800 | 28.10 | 28.40 | 27.70 | 0 | 0 | 0 | |
| 26/07/2024 |
28.10
|
75,300 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 25/07/2024 |
27.80
|
127,700 | 27.30 | 27.80 | 26.80 | 0 | 0 | 0 | |
| 24/07/2024 |
26.80
|
48,400 | 27.30 | 27.30 | 26.40 | 0 | 0 | 0 | |
| 23/07/2024 |
26.60
|
107,500 | 27.20 | 27.40 | 26.40 | 0 | 0 | 0 | |
| 22/07/2024 |
27.40
|
83,000 | 28.40 | 28.50 | 26.90 | 0 | 0 | 0 | |
| 19/07/2024 |
28.10
|
148,200 | 27.40 | 29.50 | 27.10 | 0 | 0 | 0 | |
| 18/07/2024 |
26.90
|
61,000 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 | |
| 17/07/2024 |
27.10
|
153,100 | 27.20 | 28.30 | 26.90 | 0 | 0 | 0 | |
| 16/07/2024 |
27.20
|
89,100 | 27 | 27.30 | 26.90 | 0 | 0 | 0 | |
| 15/07/2024 |
26.90
|
93,400 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 | |
| 12/07/2024 |
26.20
|
53,700 | 26.60 | 26.90 | 26.20 | 0 | 0 | 0 | |
| 11/07/2024 |
26.60
|
111,700 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 | |
| 10/07/2024 |
26.40
|
59,800 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 09/07/2024 |
26.30
|
47,500 | 26.10 | 26.70 | 26.10 | 0 | 0 | 0 | |
| 08/07/2024 |
26.10
|
43,500 | 26.10 | 26.40 | 25.90 | 0 | 0 | 0 | |
| 05/07/2024 |
26.10
|
56,500 | 26 | 26.40 | 25.90 | 0 | 0 | 0 | |
| 04/07/2024 |
26.30
|
66,000 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 | |
| 03/07/2024 |
26.70
|
58,700 | 26.10 | 27 | 26 | 0 | 0 | 0 | |
| 02/07/2024 |
26.10
|
211,700 | 25.50 | 26.40 | 25.50 | 0 | 83,300 | -2.2 | |
| 01/07/2024 |
25.40
|
69,200 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 28/06/2024 |
25.20
|
55,000 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 27/06/2024 |
25
|
49,200 | 24.60 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 26/06/2024 |
25.40
|
39,100 | 25.50 | 26.20 | 24.90 | 0 | 0 | 0 | |
| 25/06/2024 |
25
|
111,400 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 | |
| 24/06/2024 |
25.10
|
204,700 | 27.10 | 27.50 | 25 | 0 | 0 | 0 | |
| 21/06/2024 |
27.10
|
330,100 | 26 | 27.90 | 25.90 | 0 | 0 | 0 | |
| 20/06/2024 |
25.80
|
384,800 | 24.30 | 25.80 | 24.20 | 0 | 0 | 0 | |
| 19/06/2024 |
24.20
|
241,400 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 | |
| 18/06/2024 |
23.60
|
42,300 | 23.40 | 23.60 | 23.30 | 0 | 800 | -0.0 | |
| 17/06/2024 |
23.30
|
85,200 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 | |
| 14/06/2024 |
23.30
|
96,800 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 | |
| 13/06/2024 |
23.60
|
92,200 | 23.80 | 24.10 | 23.50 | 0 | 11,200 | -0.3 | |
| 12/06/2024 |
23.80
|
48,600 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 11/06/2024 |
23.40
|
109,200 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 10/06/2024 |
23.70
|
94,400 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 07/06/2024 |
23.70
|
105,600 | 23.90 | 24 | 23.70 | 0 | 0 | 0 | |
| 06/06/2024 |
23.80
|
64,000 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 | |
| 05/06/2024 |
24.10
|
193,500 | 23.40 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 04/06/2024 |
23.40
|
81,500 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 03/06/2024 |
23
|
53,700 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
| 31/05/2024 |
23
|
40,200 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
| 30/05/2024 |
23.10
|
104,600 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 29/05/2024 |
23.30
|
117,500 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 28/05/2024 |
23.30
|
131,500 | 23.50 | 23.50 | 23.30 | 0 | 100 | -0.0 | |
| 27/05/2024 |
23.40
|
112,800 | 22.80 | 23.50 | 22.80 | 0 | 0 | 0 | |
| 24/05/2024 |
22.90
|
137,000 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
| 23/05/2024 |
22.90
|
34,800 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/05/2024 |
22.70
|
99,600 | 23 | 23 | 22.40 | 0 | 0 | 0 | |
| 21/05/2024 |
22.80
|
313,300 | 23.17 | 23.26 | 22.06 | 0 | 0 | 0 | |
| 20/05/2024 |
23.17
|
183,800 | 23.54 | 23.63 | 22.98 | 0 | 0 | 0 | |
| 17/05/2024 |
23.17
|
290,200 | 22.25 | 23.81 | 22.25 | 0 | 0 | 0 | |
| 16/05/2024 |
22.16
|
235,500 | 21.79 | 22.34 | 21.70 | 0 | 0 | 0 | |
| 15/05/2024 |
21.79
|
165,500 | 21.70 | 21.79 | 21.42 | 0 | 0 | 0 | |
| 14/05/2024 |
21.70
|
153,333 | 22.06 | 22.06 | 21.51 | 0 | 0 | 0 | |
| 13/05/2024 |
22.06
|
129,217 | 22.16 | 22.34 | 21.79 | 0 | 0 | 0 | |
| 10/05/2024 |
22.06
|
171,713 | 22.34 | 22.52 | 21.79 | 0 | 0 | 0 | |
| 09/05/2024 |
22.34
|
261,933 | 21.70 | 22.34 | 21.70 | 0 | 0 | 0 | |
| 08/05/2024 |
21.51
|
248,969 | 21.05 | 21.70 | 20.78 | 0 | 0 | 0 | |
| 07/05/2024 |
21.15
|
90,383 | 21.05 | 21.33 | 20.69 | 0 | 0 | 0 | |
| 06/05/2024 |
21.05
|
268,063 | 20.50 | 21.05 | 20.41 | 0 | 0 | 0 | |
| 03/05/2024 |
20.23
|
170,158 | 20.23 | 20.50 | 20.04 | 0 | 0 | 0 | |
| 02/05/2024 |
20.32
|
150,516 | 20.04 | 20.69 | 19.58 | 0 | 0 | 0 | |
| 26/04/2024 |
19.86
|
1,366,288 | 19.86 | 21.15 | 19.86 | 0 | 100 | -0.0 | |
| 25/04/2024 |
23.08
|
393,908 | 24.36 | 24.36 | 22.98 | 0 | 100 | -0.0 | |
| 24/04/2024 |
23.90
|
56,208 | 24.09 | 24.73 | 24.09 | 0 | 100 | -0.0 | |
| 23/04/2024 |
23.90
|
98,600 | 24.27 | 24.27 | 23.72 | 0 | 0 | 0 | |