| 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) |
-0.80 | -2.96% | 103,145,400 | -19,163,263 | -513.7 |
26.20
27.70
26.20
|
|
2 tháng
(2024-07-18) |
1.10 | 4.38% | 265,569,000 | 38,708,861 | 949.8 |
24.50
27.70
26.20
|
|
3 tháng
(2024-06-18) |
3.44 | 15.10% | 469,022,200 | 15,401,416 | 415.0 |
21.47
27.70
26.20
|
|
6 tháng
(2024-03-20) |
4.49 | 20.70% | 902,095,600 | -34,799,348 | -761.7 |
21.32
27.70
26.20
|
|
12 tháng
(2023-09-22) |
9.34 | 55.43% | 1,813,599,500 | -42,413,016 | -892.5 |
16.28
27.70
26.20
|
|
24 tháng
(2022-09-27) |
10.91 | 71.32% | 2,487,388,300 | 2,787,766 | -14.0 |
11.09
27.70
26.20
|
|
36 tháng
(2021-10-04) |
10.92 | 71.50% | 3,423,442,000 | 10,023,388 | 77.0 |
11.09
27.70
26.20
|
|
60 tháng
(2019-10-14) |
17.47 | 200.17% | 4,851,129,020 | -56,612,892 | -1,341.8 |
5.30
27.70
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
26.20
|
4,191,800 | 26.40 | 26.40 | 26.05 | 267,060 | 447,900 | 0 | |
| 13/09/2024 |
26.40
|
4,032,600 | 26.30 | 26.50 | 26.15 | 497,913 | 798,617 | -8.0 | |
| 12/09/2024 |
26.20
|
4,889,300 | 26.45 | 26.45 | 26.15 | 137,300 | 1,927,200 | -47.0 | |
| 11/09/2024 |
26.35
|
5,068,700 | 26.30 | 26.40 | 25.95 | 233,620 | 1,240,668 | -26.3 | |
| 10/09/2024 |
26.30
|
6,282,900 | 26.60 | 26.60 | 26.10 | 141,300 | 2,278,443 | -56.4 | |
| 09/09/2024 |
26.50
|
5,326,000 | 26.80 | 26.80 | 26.15 | 508,700 | 1,135,900 | -16.5 | |
| 06/09/2024 |
26.75
|
5,215,000 | 26.95 | 27 | 26.70 | 140,300 | 1,936,086 | -48.2 | |
| 05/09/2024 |
26.95
|
5,827,700 | 27.20 | 27.20 | 26.70 | 148,300 | 884,900 | -19.8 | |
| 04/09/2024 |
27.10
|
5,516,300 | 27.45 | 27.50 | 26.85 | 42,500 | 1,409,300 | -37.0 | |
| 30/08/2024 |
27.70
|
5,893,000 | 27.45 | 27.70 | 27.30 | 143,600 | 1,103,025 | -26.3 | |
| 29/08/2024 |
27.35
|
7,434,500 | 27.10 | 27.65 | 27.05 | 318,500 | 1,411,152 | -30.0 | |
| 28/08/2024 |
27.05
|
5,199,200 | 27.20 | 27.25 | 26.95 | 140,820 | 1,543,400 | -38.0 | |
| 27/08/2024 |
27.10
|
5,215,000 | 27.15 | 27.20 | 26.95 | 61,782 | 910,500 | -23.0 | |
| 26/08/2024 |
27.10
|
6,164,700 | 27.15 | 27.20 | 26.85 | 667,100 | 803,000 | -3.6 | |
| 23/08/2024 |
27.10
|
4,869,600 | 27.10 | 27.15 | 26.85 | 549,700 | 1,317,900 | -20.7 | |
| 22/08/2024 |
27.10
|
5,339,600 | 27.10 | 27.20 | 26.75 | 478,815 | 2,024,515 | -41.6 | |
| 21/08/2024 |
27.10
|
6,467,600 | 26.80 | 27.25 | 26.70 | 1,047,300 | 1,128,767 | -2.2 | |
| 20/08/2024 |
26.80
|
4,932,200 | 26.95 | 27.15 | 26.70 | 104,200 | 1,432,200 | -35.7 | |
| 19/08/2024 |
27
|
5,279,700 | 27.15 | 27.40 | 26.85 | 495,600 | 1,735,040 | -33.5 | |
| 16/08/2024 |
27.05
|
8,742,200 | 26.40 | 27.05 | 25.95 | 128,938 | 1,095,300 | -25.3 | |
| 15/08/2024 |
26.15
|
6,473,900 | 25.90 | 26.80 | 25.90 | 1,522,500 | 1,658,600 | -3.4 | |
| 14/08/2024 |
25.90
|
4,991,000 | 26.20 | 26.20 | 25.75 | 10,183,400 | 2,566,500 | 197.1 | |
| 13/08/2024 |
25.95
|
5,394,200 | 25.65 | 26.10 | 25.40 | 16,245,700 | 1,513,944 | 378.0 | |
| 12/08/2024 |
25.55
|
9,878,100 | 25.60 | 26 | 25.20 | 13,125,900 | 5,089,916 | 203.3 | |
| 09/08/2024 |
25.50
|
5,239,300 | 25.30 | 25.65 | 25.05 | 1,027,800 | 595,126 | 11.1 | |
| 08/08/2024 |
24.95
|
8,031,000 | 24.55 | 25.50 | 24.55 | 14,370,717 | 1,408,000 | 324.3 | |
| 07/08/2024 |
24.85
|
6,343,600 | 24.90 | 25 | 24.25 | 748,600 | 2,002,100 | -30.7 | |
| 06/08/2024 |
24.85
|
6,422,100 | 25 | 25.30 | 24.35 | 1,719,720 | 4,435,202 | -66.7 | |
| 05/08/2024 |
24.50
|
10,161,400 | 25.70 | 26 | 24.30 | 975,100 | 2,551,800 | -39.2 | |
| 02/08/2024 |
26.10
|
9,696,000 | 25.60 | 26.10 | 24.90 | 3,152,723 | 2,859,700 | 7.8 | |
| 01/08/2024 |
25.80
|
8,071,100 | 26.35 | 26.70 | 25.70 | 776,500 | 2,027,100 | -32.8 | |
| 31/07/2024 |
26.30
|
9,079,800 | 25.40 | 26.30 | 25.35 | 1,868,358 | 485,000 | 36.3 | |
| 30/07/2024 |
25.30
|
4,972,000 | 25.25 | 25.30 | 25.05 | 114,615 | 189,400 | -1.9 | |
| 29/07/2024 |
25.25
|
5,021,800 | 25.15 | 25.25 | 25.05 | 104,600 | 98,000 | 0.2 | |
| 26/07/2024 |
25.10
|
5,576,500 | 25.05 | 25.30 | 24.95 | 1,509,600 | 635,867 | 21.9 | |
| 25/07/2024 |
25.05
|
5,506,500 | 24.95 | 25.05 | 24.65 | 465,223 | 283,481 | 4.5 | |
| 24/07/2024 |
25.05
|
8,709,800 | 24.85 | 25.10 | 24.60 | 1,077,900 | 1,415,400 | -8.5 | |
| 23/07/2024 |
25.05
|
8,620,200 | 25.35 | 25.40 | 24.80 | 333,800 | 1,153,071 | -20.5 | |
| 22/07/2024 |
25.30
|
10,027,300 | 24.85 | 25.30 | 24.60 | 1,073,501 | 451,700 | 15.5 | |
| 19/07/2024 |
24.95
|
6,972,800 | 25.15 | 25.20 | 24.70 | 268,300 | 264,900 | 0.1 | |
| 18/07/2024 |
25.10
|
8,493,000 | 25.25 | 25.30 | 24.60 | 20,831,636 | 972,900 | 492.6 | |
| 17/07/2024 |
25.20
|
16,292,100 | 24.80 | 25.40 | 24.60 | 1,310,200 | 1,567,600 | -6.4 | |
| 16/07/2024 |
24.75
|
7,322,900 | 24.45 | 24.80 | 24.35 | 1,204,000 | 101,300 | 27.3 | |
| 15/07/2024 |
24.40
|
8,550,900 | 24.20 | 24.45 | 24.10 | 4,863,100 | 21,624,136 | -408.1 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/07/2024 |
24.15
|
8,646,200 | 24.45 | 24.50 | 23.95 | 3,229,300 | 3,010,841 | 5.3 | |
| 11/07/2024 |
24.30
|
11,689,900 | 23.96 | 24.40 | 23.96 | 0 | 0 | 0 | |
| 10/07/2024 |
23.96
|
8,233,300 | 24.25 | 24.40 | 23.82 | 880,800 | 2,638,200 | -44.1 | |
| 09/07/2024 |
24.25
|
14,658,800 | 23.34 | 24.30 | 23.34 | 25,616,560 | 2,556,800 | 581.1 | |
| 08/07/2024 |
23.44
|
7,293,100 | 23.53 | 23.53 | 23.24 | 500,475 | 21,017,300 | -499.4 | |
| 05/07/2024 |
23.44
|
8,580,700 | 23.63 | 23.63 | 23.24 | 622,800 | 2,371,900 | -42.6 | |
| 04/07/2024 |
23.58
|
8,139,900 | 23.63 | 23.63 | 23.34 | 920,157 | 228,010 | 17.0 | |
| 03/07/2024 |
23.53
|
11,840,200 | 23.24 | 23.53 | 23.24 | 1,664,800 | 155,200 | 36.8 | |
| 02/07/2024 |
23.15
|
16,713,500 | 22.24 | 23.24 | 22.24 | 3,513,100 | 2,700,200 | 19.5 | |
| 01/07/2024 |
22.19
|
5,484,400 | 22.09 | 22.24 | 21.90 | 292,000 | 1,362,400 | -24.6 | |
| 28/06/2024 |
22.09
|
7,278,900 | 22.04 | 22.09 | 21.80 | 435,100 | 2,973,900 | -58.0 | |
| 27/06/2024 |
22.04
|
8,826,400 | 21.80 | 22.33 | 21.61 | 1,125,000 | 3,009,700 | -43.3 | |
| 26/06/2024 |
21.80
|
6,524,500 | 21.71 | 21.80 | 21.61 | 1,583,320 | 1,090,008 | 11.1 | |
| 25/06/2024 |
21.71
|
10,135,900 | 21.47 | 21.80 | 21.42 | 3,604,000 | 4,366,062 | -17.2 | |
| 24/06/2024 |
21.47
|
9,514,100 | 22.24 | 22.33 | 21.47 | 480,900 | 3,005,200 | -57.2 | |
| 21/06/2024 |
22.24
|
7,157,200 | 22.67 | 22.67 | 22.24 | 113,700 | 1,185,300 | -24.9 | |
| 20/06/2024 |
22.67
|
7,769,900 | 22.72 | 22.81 | 22.38 | 81,700 | 743,500 | -15.6 | |
| 19/06/2024 |
22.76
|
6,746,800 | 22.81 | 22.81 | 22.38 | 217,100 | 71,600 | 3.4 | |
| 18/06/2024 |
22.76
|
6,053,600 | 22.67 | 22.81 | 22.57 | 322,500 | 108,900 | 5.0 | |
| 17/06/2024 |
22.62
|
8,354,900 | 23.00 | 23.05 | 22.38 | 154,330 | 4,458,266 | -101.2 | |
| 14/06/2024 |
23.00
|
7,372,600 | 23.24 | 23.29 | 23.00 | 30,800 | 1,171,200 | -27.5 | |
| 13/06/2024 |
23.15
|
8,022,300 | 23.24 | 23.29 | 22.96 | 0 | 0 | 0 | |
| 12/06/2024 |
23.05
|
6,457,000 | 22.67 | 23.05 | 22.48 | 326,200 | 525,808 | -4.6 | |
| 11/06/2024 |
22.62
|
6,377,300 | 23.00 | 23.05 | 22.57 | 158,900 | 1,496,287 | -31.7 | |
| 10/06/2024 |
22.96
|
5,190,200 | 22.81 | 22.96 | 22.72 | 361,400 | 1,249,900 | -21.1 | |
| 07/06/2024 |
22.76
|
4,588,000 | 22.81 | 22.91 | 22.62 | 163,900 | 1,235,900 | -25.4 | |
| 06/06/2024 |
22.76
|
5,849,100 | 22.76 | 23.00 | 22.57 | 169,200 | 577,306 | -9.6 | |
| 05/06/2024 |
22.76
|
5,265,400 | 23.05 | 23.20 | 22.76 | 734,701 | 187,800 | 13.1 | |
| 04/06/2024 |
23.00
|
4,858,200 | 23.15 | 23.20 | 22.86 | 646,600 | 619,279 | 0.7 | |
| 03/06/2024 |
23.05
|
6,683,600 | 22.43 | 23.05 | 22.38 | 1,643,400 | 129,115 | 36.1 | |
| 31/05/2024 |
22.33
|
4,346,800 | 22.24 | 22.38 | 22.19 | 324,700 | 524,600 | -4.6 | |
| 30/05/2024 |
22.19
|
8,706,000 | 22.38 | 22.43 | 21.90 | 305,530 | 3,041,782 | -63.0 | |
| 29/05/2024 |
22.52
|
11,282,600 | 23.20 | 23.20 | 22.52 | 344,900 | 4,961,640 | -109.3 | |
| 28/05/2024 |
23.20
|
7,228,400 | 22.96 | 23.20 | 22.62 | 336,793 | 2,357,545 | -47.9 | |
| 27/05/2024 |
22.86
|
6,142,300 | 23.24 | 23.34 | 22.76 | 108,900 | 2,742,758 | -62.9 | |
| 24/05/2024 |
23.24
|
7,296,000 | 23.53 | 23.77 | 23.05 | 188,105 | 1,793,300 | -39.0 | |
| 23/05/2024 |
23.72
|
5,823,600 | 23.44 | 23.72 | 23.05 | 833,600 | 201,700 | 15.7 | |
| 22/05/2024 |
23.39
|
5,713,600 | 23.77 | 23.77 | 23.39 | 161,300 | 412,200 | -6.2 | |
| 21/05/2024 |
23.72
|
6,284,700 | 23.87 | 23.92 | 23.44 | 54,857 | 322,762 | -6.6 | |
| 20/05/2024 |
23.87
|
10,556,100 | 23.39 | 24.11 | 23.39 | 701,009 | 917,600 | -5.4 | |
| 17/05/2024 |
23.34
|
8,257,100 | 23.29 | 23.58 | 23.10 | 160,202 | 1,563,434 | -34.2 | |
| 16/05/2024 |
23.24
|
9,088,200 | 22.67 | 23.29 | 22.62 | 1,322,800 | 947,701 | 9.1 | |
| 15/05/2024 |
22.57
|
6,983,600 | 22.43 | 22.67 | 22.38 | 1,672,210 | 2,308,188 | -14.9 | |
| 14/05/2024 |
22.38
|
6,836,900 | 22.38 | 22.76 | 22.38 | 1,574,400 | 1,903,110 | -7.6 | |
| 13/05/2024 |
22.33
|
6,528,400 | 22.76 | 22.81 | 22.33 | 244,500 | 2,264,755 | -47.4 | |
| 10/05/2024 |
22.76
|
6,753,500 | 22.81 | 22.86 | 22.48 | 133,010 | 866,200 | -17.2 | |
| 09/05/2024 |
22.76
|
7,124,300 | 23.15 | 23.24 | 22.62 | 192,921 | 2,884,190 | -64.1 | |
| 08/05/2024 |
23.15
|
6,259,500 | 23.29 | 23.34 | 22.91 | 36,355 | 683,700 | -15.5 | |
| 07/05/2024 |
23.34
|
6,996,600 | 23.44 | 23.44 | 22.91 | 52,700 | 2,046,345 | -48.0 | |
| 06/05/2024 |
23.34
|
9,083,800 | 23.53 | 23.53 | 22.91 | 230,245 | 4,314,800 | -98.3 | |
| 03/05/2024 |
23.48
|
11,392,400 | 22.72 | 23.48 | 22.72 | 81,239 | 994,300 | -21.8 | |
| 02/05/2024 |
22.72
|
6,123,700 | 22.67 | 22.72 | 22.43 | 290,300 | 1,379,600 | -25.6 | |
| 26/04/2024 |
22.67
|
9,976,900 | 21.61 | 22.67 | 21.47 | 1,821,600 | 1,557,200 | 6.7 | |
| 25/04/2024 |
21.61
|
7,367,500 | 21.51 | 21.75 | 21.37 | 805,400 | 2,355,800 | -34.8 | |
| 24/04/2024 |
21.51
|
9,415,200 | 21.42 | 21.71 | 21.32 | 1,998,500 | 4,035,000 | -45.4 | |
| 23/04/2024 |
21.32
|
8,711,200 | 21.32 | 21.56 | 20.75 | 915,700 | 1,711,200 | -17.6 | |