| 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) |
-1.05 | -5.08% | 206,881,700 | -35,089,228 | -724.4 |
19.60
21.20
19.60
|
|
2 tháng
(2024-07-18) |
-4.80 | -19.67% | 426,439,200 | -45,813,930 | -960.5 |
19.60
24.40
19.60
|
|
3 tháng
(2024-06-18) |
-5.55 | -22.07% | 762,596,400 | -56,541,097 | -1,230.1 |
19.60
25.35
19.60
|
|
6 tháng
(2024-03-20) |
-2.18 | -10% | 1,459,848,000 | -59,529,353 | -1,273.7 |
19
25.35
19.60
|
|
12 tháng
(2023-09-22) |
-1.40 | -6.65% | 2,903,532,400 | -63,149,466 | -1,354.1 |
16.17
25.35
19.60
|
|
24 tháng
(2022-09-27) |
5.32 | 37.21% | 6,471,550,300 | 28,127,379 | 122.9 |
6.95
25.35
19.60
|
|
36 tháng
(2021-10-04) |
-18.75 | -48.89% | 8,681,731,900 | -4,385,786 | -990.9 |
6.95
39.30
19.60
|
|
60 tháng
(2019-10-14) |
14.60 | 292.31% | 13,385,055,670 | -27,566,028 | -829.9 |
3.11
39.30
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
19.60
|
9,085,100 | 19.95 | 20.10 | 19.60 | 179,985 | 2,362,218 | 0 | |
| 13/09/2024 |
19.95
|
7,262,300 | 20.20 | 20.30 | 19.90 | 2,600 | 1,835,100 | -36.8 | |
| 12/09/2024 |
20.15
|
4,842,400 | 20.50 | 20.65 | 20.15 | 19,000 | 576,600 | -11.3 | |
| 11/09/2024 |
20.30
|
8,507,800 | 20.10 | 20.45 | 19.95 | 109,700 | 1,165,600 | -21.2 | |
| 10/09/2024 |
20.05
|
8,315,100 | 20.75 | 20.75 | 19.95 | 46,500 | 1,733,000 | -34.2 | |
| 09/09/2024 |
20.40
|
15,083,100 | 20.30 | 20.85 | 20.10 | 192,300 | 1,043,200 | -17.5 | |
| 06/09/2024 |
19.95
|
7,386,000 | 19.85 | 20 | 19.60 | 23,200 | 627,400 | -11.9 | |
| 05/09/2024 |
19.90
|
14,013,300 | 20.40 | 20.45 | 19.80 | 40,000 | 3,726,600 | -74.1 | |
| 04/09/2024 |
20.30
|
11,966,600 | 20.30 | 20.60 | 20.20 | 4,600 | 2,594,300 | -52.7 | |
| 30/08/2024 |
20.80
|
7,760,200 | 20.80 | 21.05 | 20.75 | 137,400 | 32,200 | 2.2 | |
| 29/08/2024 |
20.80
|
5,836,800 | 21 | 21.10 | 20.80 | 173,400 | 600,956 | -8.9 | |
| 28/08/2024 |
20.90
|
15,082,700 | 20.95 | 21.20 | 20.60 | 4,600 | 3,525,600 | -73.6 | |
| 27/08/2024 |
20.80
|
6,279,000 | 21 | 21 | 20.75 | 42,200 | 545,000 | -10.5 | |
| 26/08/2024 |
21
|
13,718,000 | 21.45 | 21.60 | 20.90 | 37,600 | 3,438,300 | -71.9 | |
| 23/08/2024 |
21.20
|
14,310,700 | 20.85 | 21.20 | 20.40 | 24,300 | 2,040,900 | -41.7 | |
| 22/08/2024 |
20.75
|
15,112,900 | 21.25 | 21.35 | 20.60 | 77,100 | 5,926,600 | -121.9 | |
| 21/08/2024 |
21.05
|
17,294,500 | 21.05 | 21.40 | 20.90 | 18,200 | 3,163,119 | -66.4 | |
| 20/08/2024 |
20.85
|
13,000,700 | 20.80 | 21.05 | 20.50 | 513,000 | 1,933,000 | -29.3 | |
| 19/08/2024 |
20.65
|
12,024,500 | 20.50 | 21.20 | 20.45 | 149,647 | 2,197,100 | -42.7 | |
| 16/08/2024 |
20.35
|
14,166,000 | 19.60 | 20.45 | 19.60 | 683,600 | 3,480,992 | -56.6 | |
| 15/08/2024 |
19.60
|
11,032,200 | 20.40 | 20.50 | 19.60 | 291,200 | 888,700 | -12.1 | |
| 14/08/2024 |
20.35
|
5,977,900 | 20.80 | 20.85 | 20.35 | 69,700 | 1,034,400 | -19.8 | |
| 13/08/2024 |
20.65
|
6,836,500 | 21.20 | 21.20 | 20.40 | 281,900 | 1,221,800 | -19.5 | |
| 12/08/2024 |
21
|
3,915,300 | 20.90 | 21.30 | 20.85 | 3,500 | 16,575 | -0.3 | |
| 09/08/2024 |
20.85
|
5,142,300 | 20.85 | 21.05 | 20.70 | 207,375 | 653,500 | -9.3 | |
| 08/08/2024 |
20.60
|
5,867,100 | 20.85 | 21.20 | 20.45 | 58,200 | 445,100 | -8.1 | |
| 07/08/2024 |
21.10
|
5,425,100 | 21 | 21.10 | 20.50 | 961,200 | 566,300 | 8.5 | |
| 06/08/2024 |
20.95
|
9,877,100 | 20.40 | 20.95 | 20 | 1,566,020 | 1,101,700 | 10.3 | |
| 05/08/2024 |
20
|
14,381,700 | 20.95 | 21.15 | 20 | 164,700 | 756,345 | -12.3 | |
| 02/08/2024 |
21.45
|
9,848,900 | 20.40 | 21.55 | 20.40 | 1,397,300 | 131,537 | 26.6 | |
| 01/08/2024 |
20.85
|
15,122,900 | 21.80 | 22 | 20.65 | 1,847,500 | 1,494,600 | 7.3 | |
| 31/07/2024 |
21.80
|
27,851,700 | 23 | 23.10 | 21.30 | 1,056,500 | 3,616,100 | -57.7 | |
| 30/07/2024 |
22.90
|
6,975,300 | 23.30 | 23.45 | 22.80 | 78,600 | 972,700 | -20.6 | |
| 29/07/2024 |
23.30
|
7,244,300 | 23.40 | 23.70 | 23.20 | 190,600 | 262,000 | -1.7 | |
| 26/07/2024 |
23.15
|
4,702,500 | 23 | 23.15 | 22.85 | 186,600 | 2,800 | 4.2 | |
| 25/07/2024 |
22.85
|
5,992,400 | 22.70 | 23.15 | 22.65 | 62,600 | 757,900 | -15.9 | |
| 24/07/2024 |
22.90
|
9,945,900 | 22.50 | 23.10 | 22.10 | 1,149,000 | 24,100 | 25.4 | |
| 23/07/2024 |
22.60
|
11,000,500 | 23 | 23.20 | 22.50 | 897,100 | 1,102,900 | -4.7 | |
| 22/07/2024 |
22.85
|
13,292,300 | 23.75 | 23.85 | 22.65 | 894,600 | 1,582,300 | -16.1 | |
| 19/07/2024 |
23.75
|
9,444,000 | 24.25 | 24.25 | 23.65 | 15,100 | 2,792,800 | -66.4 | |
| 18/07/2024 |
24.40
|
15,515,600 | 23.70 | 24.45 | 23.10 | 1,443,300 | 1,325,748 | 2.6 | |
| 17/07/2024 |
23.70
|
23,028,000 | 24.35 | 24.45 | 22.90 | 668,300 | 1,592,800 | -22.3 | |
| 16/07/2024 |
24.30
|
8,726,900 | 24.60 | 24.70 | 24.25 | 144,700 | 1,371,500 | -30.1 | |
| 15/07/2024 |
24.55
|
7,446,100 | 25 | 25.05 | 24.40 | 37,465 | 1,419,600 | -34.0 | |
| 12/07/2024 |
24.90
|
17,974,800 | 24.85 | 25.30 | 24.25 | 137,800 | 510,900 | -9.2 | |
| 11/07/2024 |
24.85
|
16,543,500 | 25.50 | 25.60 | 24.70 | 0 | 0 | 0 | |
| 10/07/2024 |
25.30
|
27,768,000 | 25.35 | 26.10 | 25.15 | 944,500 | 3,173,700 | -57.0 | |
| 09/07/2024 |
25.20
|
12,808,100 | 25.40 | 25.50 | 24.90 | 1,057,800 | 1,815,330 | -19.0 | |
| 08/07/2024 |
25.35
|
15,829,400 | 25.05 | 25.80 | 24.95 | 766,600 | 2,134,573 | -34.7 | |
| 05/07/2024 |
24.95
|
8,410,900 | 25 | 25.20 | 24.65 | 234,500 | 441,802 | -5.1 | |
| 04/07/2024 |
24.95
|
12,078,400 | 25.10 | 25.45 | 24.65 | 231,000 | 1,293,392 | -26.5 | |
| 03/07/2024 |
24.90
|
11,403,000 | 24.95 | 25.20 | 24.85 | 799,300 | 1,165,200 | -9.1 | |
| 02/07/2024 |
24.85
|
9,312,600 | 24.50 | 24.85 | 24.30 | 668,600 | 994,400 | -7.9 | |
| 01/07/2024 |
24.40
|
9,113,900 | 23.90 | 24.55 | 23.80 | 1,733,500 | 857,600 | 21.1 | |
| 28/06/2024 |
23.90
|
17,224,700 | 24.70 | 24.75 | 23.50 | 1,332,200 | 1,632,375 | -7.6 | |
| 27/06/2024 |
24.85
|
11,202,000 | 24.85 | 25 | 24.40 | 934,300 | 371,000 | 14.0 | |
| 26/06/2024 |
25.05
|
15,686,500 | 25 | 25.20 | 24.50 | 1,821,600 | 1,439,561 | 9.6 | |
| 25/06/2024 |
25
|
21,408,000 | 24 | 25.30 | 23.95 | 3,058,400 | 2,050,838 | 24.3 | |
| 24/06/2024 |
24
|
27,733,600 | 24.85 | 25.10 | 23.80 | 1,729,877 | 2,949,239 | -30.2 | |
| 21/06/2024 |
25.20
|
14,586,600 | 25.20 | 25.60 | 24.75 | 1,098,921 | 2,281,100 | -29.9 | |
| 20/06/2024 |
25.20
|
17,862,900 | 25.20 | 25.45 | 24.55 | 102,400 | 1,992,050 | -47.2 | |
| 19/06/2024 |
25.20
|
18,621,400 | 25.10 | 25.75 | 24.95 | 1,035,100 | 1,628,570 | -15.1 | |
| 18/06/2024 |
25.15
|
11,387,900 | 25.60 | 25.60 | 25 | 2,138,100 | 286,600 | 46.6 | |
| 17/06/2024 |
25.15
|
43,647,100 | 23.70 | 25.15 | 23.50 | 6,650,900 | 2,335,500 | 106.1 | |
| 14/06/2024 |
23.55
|
17,400,200 | 24.30 | 24.90 | 23.55 | 1,046,900 | 309,200 | 17.7 | |
| 13/06/2024 |
24.40
|
8,757,700 | 24.70 | 24.70 | 24.25 | 0 | 0 | 0 | |
| 12/06/2024 |
24.55
|
11,923,800 | 24.15 | 24.55 | 23.80 | 970,428 | 85,100 | 21.6 | |
| 11/06/2024 |
24.30
|
16,269,900 | 24.20 | 24.65 | 24.05 | 443,500 | 653,307 | -5.1 | |
| 10/06/2024 |
24
|
17,423,800 | 23.70 | 24 | 23.45 | 1,158,502 | 1,351,400 | -4.4 | |
| 07/06/2024 |
23.50
|
9,153,100 | 23.60 | 23.65 | 23.25 | 507,800 | 1,111,350 | -14.1 | |
| 06/06/2024 |
23.50
|
15,957,800 | 23.30 | 24 | 23.10 | 1,187,800 | 725,923 | 10.8 | |
| 05/06/2024 |
23.15
|
12,368,700 | 23.25 | 23.45 | 23 | 1,582,900 | 543,970 | 24.1 | |
| 04/06/2024 |
23.15
|
31,581,500 | 22.40 | 23.65 | 22.40 | 3,426,300 | 645,491 | 64.5 | |
| 03/06/2024 |
22.35
|
11,779,800 | 22 | 22.35 | 21.95 | 498,300 | 461,339 | 0.8 | |
| 31/05/2024 |
21.80
|
6,015,200 | 21.70 | 21.90 | 21.45 | 285,300 | 83,700 | 4.4 | |
| 30/05/2024 |
21.55
|
7,180,500 | 21.50 | 21.80 | 21.35 | 12,000 | 178,700 | -3.6 | |
| 29/05/2024 |
21.85
|
10,032,900 | 22.20 | 22.40 | 21.75 | 400,500 | 1,758,300 | -29.9 | |
| 28/05/2024 |
22.05
|
7,255,700 | 22.15 | 22.15 | 21.90 | 35,100 | 566,300 | -11.7 | |
| 27/05/2024 |
22
|
6,735,200 | 21.50 | 22 | 21.40 | 425,762 | 504,400 | -1.7 | |
| 24/05/2024 |
21.55
|
14,429,600 | 22.10 | 22.50 | 21.25 | 109,009 | 244,278 | -3.0 | |
| 23/05/2024 |
22.35
|
14,555,300 | 21.95 | 22.35 | 21.85 | 737,610 | 1,111,654 | -8.2 | |
| 22/05/2024 |
21.95
|
15,581,500 | 21.85 | 22.25 | 21.60 | 500,000 | 548,000 | -1.1 | |
| 21/05/2024 |
21.80
|
7,109,800 | 21.80 | 21.95 | 21.50 | 302,200 | 84,186 | 4.8 | |
| 20/05/2024 |
21.95
|
11,474,700 | 22 | 22.15 | 21.80 | 331,700 | 1,786,198 | -31.9 | |
| 17/05/2024 |
21.85
|
8,791,600 | 21.50 | 21.85 | 21.30 | 1,584,200 | 263,503 | 28.6 | |
| 16/05/2024 |
21.50
|
11,866,100 | 21.55 | 21.70 | 21.45 | 2,495,800 | 1,114,341 | 29.9 | |
| 15/05/2024 |
21.20
|
10,133,000 | 20.90 | 21.40 | 20.90 | 1,870,500 | 690,300 | 25.1 | |
| 14/05/2024 |
20.85
|
5,136,300 | 21.10 | 21.20 | 20.80 | 41,000 | 572,971 | -11.2 | |
| 13/05/2024 |
21
|
11,011,100 | 20.70 | 21.20 | 20.70 | 625,309 | 760,140 | -2.8 | |
| 10/05/2024 |
20.65
|
6,800,500 | 20.45 | 20.75 | 20.25 | 421,300 | 1,090,736 | -13.7 | |
| 09/05/2024 |
20.40
|
8,706,800 | 20.90 | 21.05 | 20.40 | 319,000 | 1,490,950 | -24.3 | |
| 08/05/2024 |
20.65
|
7,918,100 | 20.40 | 20.95 | 20.10 | 242,600 | 1,072,959 | -17.1 | |
| 07/05/2024 |
20.50
|
5,947,800 | 20.50 | 20.70 | 20.30 | 80,700 | 477,166 | -8.1 | |
| 06/05/2024 |
20.40
|
6,780,900 | 20.30 | 20.60 | 20.10 | 199,300 | 1,160,200 | -19.6 | |
| 03/05/2024 |
20
|
6,732,400 | 20 | 20.25 | 19.85 | 1,345,350 | 96,200 | 25.1 | |
| 02/05/2024 |
19.80
|
3,908,100 | 19.40 | 19.90 | 19.35 | 76,720 | 481,684 | -7.9 | |
| 26/04/2024 |
19.40
|
3,700,900 | 19.40 | 19.70 | 19.25 | 24,400 | 162,500 | -2.7 | |
| 25/04/2024 |
19.60
|
3,268,200 | 19.70 | 19.70 | 19.40 | 28,000 | 589,300 | -11.0 | |
| 24/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/04/2024 |
19.65
|
6,088,300 | 19.50 | 19.90 | 19.30 | 123,500 | 1,545,600 | -27.9 | |
| 23/04/2024 |
19.00
|
5,710,400 | 19.68 | 19.68 | 19.00 | 35,400 | 641,900 | -12.1 | |