| 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) |
-0.50 | -1.78% | 75,956,100 | -2,581,161 | -72.9 |
27.55
28.80
27.55
|
|
2 tháng
(2024-07-18) |
-4.15 | -13.09% | 188,454,800 | -1,755,519 | -51.2 |
25.55
31.70
27.55
|
|
3 tháng
(2024-06-18) |
-1.01 | -3.53% | 323,689,700 | -5,195,357 | -156.6 |
25.55
32.40
27.55
|
|
6 tháng
(2024-03-20) |
1.50 | 5.75% | 597,413,700 | -7,663,869 | -245.0 |
22.56
32.40
27.55
|
|
12 tháng
(2023-09-22) |
1.27 | 4.85% | 843,823,700 | -22,023,724 | -625.5 |
21.98
32.40
27.55
|
|
24 tháng
(2022-09-27) |
-2.39 | -7.97% | 1,240,854,800 | -3,737,761 | -3.9 |
16.65
32.40
27.55
|
|
36 tháng
(2021-10-04) |
-1.09 | -3.80% | 1,596,806,500 | 3,037,916 | 363.5 |
16.65
43.87
27.55
|
|
60 tháng
(2019-10-14) |
14.51 | 111.25% | 2,219,614,000 | -3,422,304 | 272.8 |
5.98
43.87
27.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
27.55
|
2,226,200 | 27.60 | 28 | 27.50 | 400 | 63,100 | 0 | |
| 13/09/2024 |
27.60
|
2,235,600 | 27.90 | 28.05 | 27.55 | 27,800 | 922,900 | -24.8 | |
| 12/09/2024 |
27.70
|
1,682,900 | 27.95 | 28.25 | 27.70 | 69,800 | 27,900 | 1.2 | |
| 11/09/2024 |
27.75
|
5,355,300 | 28.10 | 28.20 | 27.35 | 151,200 | 489,400 | -9.4 | |
| 10/09/2024 |
28.10
|
4,435,100 | 28.80 | 28.80 | 28 | 138,300 | 172,900 | -1.0 | |
| 09/09/2024 |
28.60
|
4,993,800 | 28.70 | 29.20 | 28.60 | 58,000 | 217,300 | -4.6 | |
| 06/09/2024 |
28.75
|
5,694,500 | 27.90 | 28.75 | 27.85 | 591,600 | 97,100 | 14.0 | |
| 05/09/2024 |
27.90
|
2,900,800 | 28.40 | 28.65 | 27.85 | 279,800 | 84,628 | 5.5 | |
| 04/09/2024 |
28.25
|
3,626,700 | 27.90 | 28.30 | 27.80 | 102,900 | 165,900 | -1.8 | |
| 30/08/2024 |
28.20
|
1,975,000 | 28.20 | 28.45 | 28.05 | 25,895 | 76,100 | -1.4 | |
| 29/08/2024 |
28.15
|
1,575,000 | 28.25 | 28.50 | 28.15 | 11,000 | 7,100 | 0.1 | |
| 28/08/2024 |
28.25
|
4,469,200 | 28.50 | 28.80 | 27.75 | 153,600 | 107,700 | 1.3 | |
| 27/08/2024 |
28.25
|
5,212,800 | 28.60 | 28.80 | 28 | 223,400 | 1,296,300 | -30.4 | |
| 26/08/2024 |
28.60
|
4,816,600 | 29 | 29.40 | 28.50 | 37,700 | 153,200 | -3.4 | |
| 23/08/2024 |
28.75
|
3,495,500 | 28.70 | 29.10 | 28.30 | 24,600 | 102,100 | -2.2 | |
| 22/08/2024 |
28.70
|
5,113,200 | 28.60 | 29.30 | 28.40 | 377,800 | 288,600 | 2.6 | |
| 21/08/2024 |
28.45
|
4,232,600 | 28.80 | 28.95 | 28.35 | 40,800 | 453,000 | -11.8 | |
| 20/08/2024 |
28.80
|
8,203,600 | 28.15 | 29.40 | 28.15 | 184,200 | 294,300 | -3.2 | |
| 19/08/2024 |
28.05
|
3,711,700 | 28.20 | 28.45 | 28 | 6,000 | 129,128 | -3.5 | |
| 16/08/2024 |
28.05
|
10,688,600 | 26.70 | 28.05 | 26.40 | 625,200 | 2,800 | 17.1 | |
| 15/08/2024 |
26.25
|
3,895,500 | 26.30 | 26.75 | 26.25 | 833,300 | 16,800 | 21.6 | |
| 14/08/2024 |
26.20
|
2,456,400 | 26.90 | 26.90 | 26.20 | 3,500 | 100,600 | -2.6 | |
| 13/08/2024 |
26.60
|
3,485,100 | 27.05 | 27.15 | 26.50 | 6,500 | 255,700 | -6.7 | |
| 12/08/2024 |
27.10
|
4,696,500 | 26.55 | 27.10 | 26.30 | 11,000 | 86,600 | -2.0 | |
| 09/08/2024 |
26.35
|
3,383,200 | 26 | 26.40 | 25.75 | 73,700 | 94,300 | -0.5 | |
| 08/08/2024 |
25.75
|
4,443,300 | 26.15 | 26.70 | 25.70 | 67,600 | 881,258 | -21.2 | |
| 07/08/2024 |
26.50
|
3,357,000 | 26.10 | 26.80 | 25.55 | 160,400 | 163,600 | -0.1 | |
| 06/08/2024 |
25.95
|
5,237,200 | 25.90 | 26.40 | 25 | 156,500 | 352,900 | -5.1 | |
| 05/08/2024 |
25.55
|
6,360,900 | 26.30 | 27.10 | 25.55 | 443,400 | 306,500 | 3.5 | |
| 02/08/2024 |
27.45
|
3,222,800 | 26.50 | 27.45 | 26.25 | 101,500 | 70,300 | 0.8 | |
| 01/08/2024 |
26.70
|
7,071,200 | 28.05 | 28.20 | 26.35 | 419,700 | 500 | 11.3 | |
| 31/07/2024 |
28.05
|
3,030,000 | 28.30 | 28.75 | 27.80 | 118,400 | 84,300 | 0.9 | |
| 30/07/2024 |
28.30
|
3,392,100 | 28.50 | 29.25 | 28 | 34,800 | 432,600 | -11.4 | |
| 29/07/2024 |
28.50
|
3,123,100 | 28.80 | 28.95 | 28.30 | 600 | 670,300 | -19.1 | |
| 26/07/2024 |
28.80
|
3,769,200 | 28.70 | 28.85 | 28.15 | 585,400 | 440,700 | 4.1 | |
| 25/07/2024 |
28.50
|
3,781,200 | 27.85 | 28.75 | 27.80 | 20,800 | 596,400 | -16.4 | |
| 24/07/2024 |
28.10
|
6,768,100 | 27.20 | 28.40 | 27 | 1,465,900 | 101,500 | 37.5 | |
| 23/07/2024 |
27.20
|
8,421,100 | 28.90 | 29.15 | 27.20 | 630,300 | 417,000 | 5.9 | |
| 22/07/2024 |
28.85
|
10,725,000 | 30.50 | 31 | 28.85 | 563,700 | 700,100 | -4.3 | |
| 19/07/2024 |
31
|
5,108,300 | 31.70 | 31.75 | 30.70 | 109,900 | 225,400 | -3.6 | |
| 18/07/2024 |
31.70
|
6,082,900 | 30.20 | 31.70 | 30.05 | 502,500 | 108,800 | 12.0 | |
| 17/07/2024 |
30.20
|
11,323,900 | 31.80 | 32.15 | 29.50 | 515,900 | 434,800 | 2.0 | |
| 16/07/2024 |
31.70
|
4,796,600 | 32.50 | 32.80 | 31.60 | 123,400 | 342,600 | -7.0 | |
| 15/07/2024 |
32.40
|
7,487,000 | 31.70 | 33 | 31.55 | 113,000 | 1,050,300 | -30.3 | |
| 12/07/2024 |
31.40
|
6,491,600 | 32 | 32 | 31.05 | 648,600 | 27,000 | 19.4 | |
| 11/07/2024 |
31.80
|
4,209,400 | 32.20 | 32.50 | 31.80 | 0 | 0 | 0 | |
| 10/07/2024 |
31.90
|
12,338,800 | 30.70 | 32.60 | 30.30 | 51,200 | 243,700 | -6.0 | |
| 09/07/2024 |
30.50
|
6,501,800 | 30.90 | 31.25 | 30.30 | 500 | 226,600 | -6.9 | |
| 08/07/2024 |
30.60
|
9,684,100 | 29.70 | 30.65 | 29.55 | 1,205 | 119,600 | -3.6 | |
| 05/07/2024 |
29.50
|
6,646,700 | 29.30 | 29.90 | 28.90 | 91,200 | 84,200 | 0.2 | |
| 04/07/2024 |
29.15
|
3,763,600 | 28.95 | 29.15 | 28.65 | 14,400 | 464,400 | -13.0 | |
| 03/07/2024 |
28.85
|
3,409,200 | 29.40 | 29.50 | 28.85 | 2,000 | 126,400 | -3.6 | |
| 02/07/2024 |
29.20
|
2,287,100 | 29.15 | 29.30 | 28.90 | 2,200 | 62,900 | -1.8 | |
| 01/07/2024 |
28.90
|
4,679,300 | 28.30 | 29.50 | 28.15 | 570,600 | 162,000 | 11.7 | |
| 28/06/2024 |
28.15
|
5,864,500 | 28.50 | 28.95 | 27.95 | 177,000 | 384,362 | -6.0 | |
| 27/06/2024 |
28.50
|
2,336,800 | 28.75 | 28.90 | 28.35 | 9,300 | 568,600 | -16.0 | |
| 26/06/2024 |
28.65
|
4,942,400 | 28.30 | 29.05 | 27.80 | 148,703 | 229,652 | -2.2 | |
| 25/06/2024 |
28.30
|
3,656,500 | 27.55 | 28.30 | 27.55 | 461,060 | 390,527 | 2.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2024 |
27.50
|
6,730,700 | 29.60 | 29.80 | 27.50 | 129,700 | 1,117,640 | -28.6 | |
| 21/06/2024 |
29.36
|
7,018,900 | 29.99 | 29.99 | 29.01 | 212,200 | 1,093,000 | -29.0 | |
| 20/06/2024 |
29.81
|
7,734,300 | 29.01 | 29.86 | 28.51 | 734,100 | 228,525 | 16.4 | |
| 19/06/2024 |
28.69
|
6,510,600 | 28.65 | 29.36 | 28.47 | 761,900 | 516,400 | 7.8 | |
| 18/06/2024 |
28.56
|
6,821,100 | 29.54 | 29.68 | 28.47 | 37,600 | 372,400 | -11.0 | |
| 17/06/2024 |
29.32
|
5,734,900 | 29.10 | 29.63 | 28.56 | 791,300 | 79,500 | 23.1 | |
| 14/06/2024 |
29.05
|
19,196,200 | 31.11 | 31.11 | 29.05 | 128,300 | 1,720,700 | -53.0 | |
| 13/06/2024 |
31.06
|
7,292,700 | 31.33 | 32.09 | 30.93 | 0 | 0 | 0 | |
| 12/06/2024 |
31.11
|
5,546,500 | 31.06 | 31.24 | 30.62 | 234,077 | 57,400 | 6.1 | |
| 11/06/2024 |
31.06
|
7,014,600 | 31.38 | 31.74 | 30.97 | 50,700 | 376,500 | -11.4 | |
| 10/06/2024 |
31.06
|
8,477,100 | 30.57 | 31.74 | 30.53 | 674,654 | 471,850 | 7.1 | |
| 07/06/2024 |
30.53
|
6,682,300 | 31.33 | 31.33 | 30.17 | 212,100 | 464,500 | -8.7 | |
| 06/06/2024 |
30.84
|
7,555,000 | 30.80 | 31.51 | 30.48 | 104,100 | 493,500 | -13.6 | |
| 05/06/2024 |
30.62
|
9,180,800 | 30.44 | 31.51 | 30.08 | 498,000 | 514,700 | -0.7 | |
| 04/06/2024 |
30.39
|
6,837,000 | 30.35 | 31.47 | 30.26 | 355,100 | 1,037,430 | -23.5 | |
| 03/06/2024 |
30.21
|
6,151,700 | 30.66 | 30.80 | 30.12 | 131,300 | 119,000 | 0.4 | |
| 31/05/2024 |
30.30
|
5,762,900 | 30.89 | 30.93 | 29.95 | 460,800 | 951,900 | -16.6 | |
| 30/05/2024 |
30.62
|
11,660,800 | 29.99 | 31.15 | 29.36 | 913,900 | 984,500 | -2.6 | |
| 29/05/2024 |
30.44
|
11,484,300 | 31.83 | 31.83 | 29.99 | 895,700 | 1,161,750 | -9.5 | |
| 28/05/2024 |
31.20
|
12,012,300 | 29.54 | 31.20 | 29.41 | 715,800 | 1,192,600 | -16.8 | |
| 27/05/2024 |
29.18
|
5,315,100 | 29.14 | 30.30 | 28.96 | 430,762 | 468,400 | -1.3 | |
| 24/05/2024 |
29.01
|
12,264,600 | 29.54 | 30.26 | 28.38 | 518,000 | 507,800 | 0.3 | |
| 23/05/2024 |
30.26
|
10,212,600 | 29.50 | 30.66 | 29.18 | 673,200 | 546,000 | 4.2 | |
| 22/05/2024 |
29.50
|
10,353,400 | 29.10 | 29.81 | 28.87 | 426,100 | 808,575 | -12.5 | |
| 21/05/2024 |
28.87
|
7,555,700 | 28.07 | 29.10 | 27.66 | 646,200 | 276,500 | 11.6 | |
| 20/05/2024 |
28.02
|
12,097,400 | 26.54 | 28.07 | 26.41 | 1,423,500 | 383,150 | 31.7 | |
| 17/05/2024 |
26.23
|
7,759,300 | 24.62 | 26.23 | 24.62 | 317,800 | 268,100 | 1.4 | |
| 16/05/2024 |
24.53
|
1,737,200 | 24.62 | 24.80 | 24.31 | 49,100 | 563,775 | -14.1 | |
| 15/05/2024 |
24.48
|
1,718,000 | 24.22 | 24.75 | 24.22 | 112,200 | 246,950 | -3.6 | |
| 14/05/2024 |
24.22
|
661,800 | 24.35 | 24.44 | 24.13 | 10,300 | 6,400 | 0.1 | |
| 13/05/2024 |
24.22
|
974,500 | 24.26 | 24.44 | 23.99 | 14,600 | 75,900 | -1.7 | |
| 10/05/2024 |
24.04
|
1,565,200 | 24.17 | 24.35 | 23.81 | 54,700 | 259,300 | -5.5 | |
| 09/05/2024 |
24.17
|
949,000 | 24.80 | 24.80 | 24.17 | 1,100 | 51,975 | -1.4 | |
| 08/05/2024 |
24.53
|
2,003,900 | 23.99 | 24.89 | 23.90 | 44,500 | 16,575 | 0.7 | |
| 07/05/2024 |
24.08
|
819,400 | 24.22 | 24.40 | 23.99 | 0 | 45,600 | -1.2 | |
| 06/05/2024 |
24.17
|
1,200,100 | 23.95 | 24.53 | 23.95 | 48,100 | 33,975 | 0.4 | |
| 03/05/2024 |
23.86
|
757,700 | 24.35 | 24.40 | 23.72 | 14,200 | 38,900 | -0.7 | |
| 02/05/2024 |
24.17
|
995,200 | 23.95 | 24.98 | 23.90 | 800 | 35,800 | -0.9 | |
| 26/04/2024 |
23.86
|
715,600 | 23.46 | 24.04 | 23.41 | 135,700 | 2,400 | 3.5 | |
| 25/04/2024 |
23.72
|
650,300 | 23.63 | 23.86 | 23.50 | 188,100 | 37,500 | 4.0 | |
| 24/04/2024 |
23.63
|
1,209,800 | 23.10 | 23.95 | 23.10 | 71,200 | 16,000 | 1.4 | |
| 23/04/2024 |
22.87
|
976,100 | 23.19 | 23.32 | 22.87 | 1,700 | 124,200 | -3.2 | |