| 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) |
-0.15 | -0.62% | 219,537,300 | -258,383 | -20.9 |
23.75
24.85
23.90
|
|
2 tháng
(2024-07-18) |
-1 | -4.02% | 670,346,400 | -47,997 | -45.9 |
22.95
25.40
23.90
|
|
3 tháng
(2024-06-18) |
0.65 | 2.80% | 969,851,600 | 4,563,581 | 36.3 |
22.20
25.40
23.90
|
|
6 tháng
(2024-03-20) |
0.27 | 1.14% | 2,175,420,900 | -3,478,750 | -136.9 |
21.53
25.40
23.90
|
|
12 tháng
(2023-09-22) |
5.60 | 30.62% | 3,885,008,200 | -3,791,846 | -143.7 |
16.63
25.40
23.90
|
|
24 tháng
(2022-09-27) |
7.14 | 42.57% | 6,432,274,400 | -6,328,457 | -152.0 |
11.74
25.40
23.90
|
|
36 tháng
(2021-10-04) |
5.16 | 27.53% | 9,268,374,100 | -5,771,883 | -134.0 |
11.74
25.40
23.90
|
|
60 tháng
(2019-10-14) |
13.55 | 130.91% | 14,887,186,680 | 11,083,411 | 17.0 |
5.98
25.40
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.90
|
8,418,300 | 23.90 | 24.25 | 23.85 | 146,800 | 0 | 0 | |
| 13/09/2024 |
23.90
|
4,397,400 | 24.05 | 24.05 | 23.85 | 182,912 | 0 | 0.0 | |
| 12/09/2024 |
24
|
5,629,000 | 24 | 24.15 | 23.95 | 2,644,240 | 2,656,400 | -0.3 | |
| 11/09/2024 |
23.90
|
9,689,000 | 23.75 | 24.05 | 23.50 | 63,000 | 309,800 | -5.8 | |
| 10/09/2024 |
23.75
|
12,381,300 | 24.05 | 24.20 | 23.65 | 2,236,503 | 2,152,912 | -4.4 | |
| 09/09/2024 |
23.95
|
7,767,200 | 23.90 | 23.95 | 23.75 | 2,047,650 | 2,000,040 | 0.0 | |
| 06/09/2024 |
24
|
14,681,100 | 23.90 | 24.05 | 23.75 | 44,235,118 | 44,198,818 | -0.0 | |
| 05/09/2024 |
23.95
|
16,458,100 | 24.40 | 24.70 | 23.90 | 54,974,974 | 55,219,291 | -6.5 | |
| 04/09/2024 |
24.40
|
15,149,200 | 24.45 | 24.60 | 24.35 | 2,630,193 | 2,647,650 | -1.2 | |
| 30/08/2024 |
24.85
|
8,869,300 | 24.85 | 25 | 24.80 | 0 | 36,800 | -0.9 | |
| 29/08/2024 |
24.85
|
22,617,900 | 24.65 | 25.20 | 24.65 | 500 | 22,186 | -0.5 | |
| 28/08/2024 |
24.65
|
12,094,000 | 24.45 | 24.70 | 24.35 | 5,081,900 | 5,102,393 | -0.5 | |
| 27/08/2024 |
24.40
|
10,098,000 | 24.35 | 24.50 | 24.30 | 1,004,700 | 1,014,783 | -0.2 | |
| 26/08/2024 |
24.45
|
10,218,000 | 24.70 | 24.80 | 24.30 | 3,000 | 500 | 0.1 | |
| 23/08/2024 |
24.55
|
9,573,700 | 24.40 | 24.65 | 24.30 | 0 | 9,700 | -0.2 | |
| 22/08/2024 |
24.40
|
13,070,300 | 24.85 | 24.90 | 24.40 | 24,600 | 10,000 | -0.2 | |
| 21/08/2024 |
24.75
|
21,525,300 | 24.25 | 24.80 | 24.05 | 372,500 | 356,500 | 0.4 | |
| 20/08/2024 |
24.25
|
16,378,100 | 24.10 | 24.50 | 24.05 | 4,600 | 2,400 | 0.1 | |
| 19/08/2024 |
24.05
|
8,940,400 | 24.10 | 24.25 | 23.95 | 1,000,000 | 1,024,600 | -0.6 | |
| 16/08/2024 |
24.05
|
21,005,900 | 23.40 | 24.10 | 23.35 | 23,600 | 19,000 | -0.5 | |
| 15/08/2024 |
23.25
|
7,883,800 | 23.40 | 23.55 | 23.25 | 4,054,064 | 4,043,564 | 0.2 | |
| 14/08/2024 |
23.40
|
6,574,600 | 23.75 | 23.75 | 23.40 | 300,000 | 300,000 | 0 | |
| 13/08/2024 |
23.60
|
6,721,200 | 23.65 | 23.75 | 23.40 | 865,000 | 888,600 | -0.6 | |
| 12/08/2024 |
23.70
|
10,231,700 | 23.50 | 23.70 | 23.35 | 500,000 | 515,100 | -0.4 | |
| 09/08/2024 |
23.45
|
8,470,400 | 23.20 | 23.50 | 23.20 | 95,234 | 50,600 | 0.0 | |
| 08/08/2024 |
23.05
|
10,204,400 | 23.30 | 23.50 | 23 | 1,186,648 | 1,086,034 | -0.0 | |
| 07/08/2024 |
23.35
|
10,207,600 | 23.40 | 23.50 | 23.20 | 37,080 | 22,896 | 0.3 | |
| 06/08/2024 |
23.40
|
16,963,800 | 23.20 | 23.50 | 23 | 1,839,700 | 1,880,634 | -1.0 | |
| 05/08/2024 |
22.95
|
31,221,800 | 23.05 | 23.55 | 22.80 | 71,800 | 101,048 | -0.7 | |
| 02/08/2024 |
23.80
|
23,767,000 | 23 | 23.80 | 23 | 708,800 | 367,780 | -0.3 | |
| 01/08/2024 |
23.40
|
32,341,200 | 24.40 | 24.55 | 23.25 | 1,785,338 | 1,789,000 | -0.1 | |
| 31/07/2024 |
24.40
|
20,396,300 | 24.50 | 24.90 | 24.20 | 2,570 | 71,800 | -1.7 | |
| 30/07/2024 |
24.50
|
19,571,700 | 24.10 | 24.50 | 23.85 | 141 | 355,300 | -8.5 | |
| 29/07/2024 |
24.10
|
9,503,000 | 24.45 | 24.45 | 24.10 | 1,020,900 | 1,000,038 | 0.5 | |
| 26/07/2024 |
24.30
|
12,160,400 | 23.90 | 24.35 | 23.85 | 2,000 | 2,570 | -0.0 | |
| 25/07/2024 |
23.95
|
20,386,600 | 23.85 | 24.10 | 23.50 | 2,792,311 | 2,788,341 | 0.1 | |
| 24/07/2024 |
23.95
|
25,838,700 | 23.80 | 24.25 | 23.65 | 1,300,000 | 1,166,000 | -0.5 | |
| 23/07/2024 |
23.90
|
47,896,200 | 25.35 | 25.35 | 23.80 | 2,234,060 | 1,926,500 | -0.0 | |
| 22/07/2024 |
25.20
|
33,806,600 | 25.30 | 25.75 | 24.65 | 5,315,753 | 5,288,711 | -0.1 | |
| 19/07/2024 |
25.40
|
45,583,300 | 24.90 | 25.65 | 24.80 | 4,213,863 | 4,169,900 | -4.3 | |
| 18/07/2024 |
24.90
|
30,072,900 | 24.60 | 25 | 24.10 | 9,824,600 | 10,129,660 | -7.6 | |
| 17/07/2024 |
24.50
|
72,360,100 | 23.80 | 25.15 | 23.55 | 300 | 31,100 | -0.8 | |
| 16/07/2024 |
23.55
|
24,769,400 | 23.10 | 23.95 | 23.05 | 0 | 212,400 | -5.0 | |
| 15/07/2024 |
23.05
|
4,409,400 | 23.05 | 23.20 | 22.95 | 546,824 | 523,300 | 0.5 | |
| 12/07/2024 |
23
|
7,369,600 | 22.95 | 23.20 | 22.90 | 548,860 | 517,000 | -0.0 | |
| 11/07/2024 |
23.10
|
7,698,300 | 23.45 | 23.50 | 23.10 | 0 | 0 | 0 | |
| 10/07/2024 |
23.30
|
19,192,200 | 23.15 | 23.60 | 23.15 | 4,470,933 | 28,024 | 104.0 | |
| 09/07/2024 |
23.15
|
13,428,600 | 22.80 | 23.15 | 22.65 | 653,100 | 685,060 | -0.7 | |
| 08/07/2024 |
22.70
|
7,042,600 | 22.80 | 22.95 | 22.60 | 3,353,800 | 3,352,900 | 0.0 | |
| 05/07/2024 |
22.80
|
6,230,800 | 22.80 | 22.85 | 22.60 | 1,500,800 | 1,500,500 | 0.0 | |
| 04/07/2024 |
22.80
|
5,713,700 | 22.90 | 23 | 22.60 | 1,100,000 | 1,100,200 | -0.0 | |
| 03/07/2024 |
22.90
|
7,022,000 | 22.80 | 22.95 | 22.60 | 0 | 900 | -0.0 | |
| 02/07/2024 |
22.70
|
9,933,300 | 22.50 | 22.85 | 22.45 | 0 | 800 | -0.0 | |
| 01/07/2024 |
22.45
|
4,131,300 | 22.25 | 22.45 | 22.15 | 0 | 11,100 | -0.2 | |
| 28/06/2024 |
22.20
|
9,571,200 | 22.55 | 22.55 | 22.20 | 1,716,100 | 2,015,300 | -6.7 | |
| 27/06/2024 |
22.50
|
6,168,000 | 22.45 | 22.60 | 22.40 | 648,394 | 4,486 | -0.1 | |
| 26/06/2024 |
22.50
|
11,084,000 | 22.60 | 22.65 | 22.35 | 188,000 | 30,200 | -0.2 | |
| 25/06/2024 |
22.60
|
8,882,600 | 22.70 | 22.85 | 22.50 | 13,108,045 | 12,838,745 | -0.4 | |
| 24/06/2024 |
22.65
|
25,433,000 | 23.10 | 23.20 | 22.55 | 3,994,300 | 4,645,494 | -14.8 | |
| 21/06/2024 |
23.20
|
10,133,400 | 23.25 | 23.35 | 23.10 | 508,236 | 666,000 | -3.7 | |
| 20/06/2024 |
23.25
|
13,693,800 | 23.40 | 23.45 | 23.15 | 1,151,800 | 1,035,400 | 2.8 | |
| 19/06/2024 |
23.30
|
13,277,700 | 23.40 | 23.45 | 23.05 | 261,800 | 600 | 6.1 | |
| 18/06/2024 |
23.25
|
11,960,200 | 23.50 | 23.55 | 23.25 | 68,031 | 8,236 | 1.4 | |
| 17/06/2024 |
23.25
|
17,057,500 | 23.40 | 23.40 | 22.95 | 1,115,100 | 1,077,900 | 0.9 | |
| 14/06/2024 |
23.10
|
25,524,200 | 24 | 24 | 23.10 | 1,635,465 | 237,200 | 33.7 | |
| 13/06/2024 |
23.55
|
38,953,200 | 23.20 | 23.70 | 23.15 | 0 | 0 | 0 | |
| 12/06/2024 |
23.10
|
25,203,000 | 22.55 | 23.10 | 22.40 | 6,704,349 | 611,000 | 138.6 | |
| 11/06/2024 |
22.55
|
10,558,200 | 22.65 | 22.70 | 22.45 | 1,923,300 | 1,635,465 | 6.5 | |
| 10/06/2024 |
22.65
|
13,347,000 | 22.55 | 22.90 | 22.50 | 1,774,349 | 1,090,270 | 15.5 | |
| 07/06/2024 |
22.45
|
8,474,500 | 22.55 | 22.65 | 22.30 | 393,600 | 1,205,357 | -18.2 | |
| 06/06/2024 |
22.35
|
10,011,500 | 22.40 | 22.60 | 22.30 | 814,363 | 581,306 | 5.2 | |
| 05/06/2024 |
22.20
|
13,657,100 | 22.55 | 22.70 | 22.20 | 359,023 | 712,900 | -7.9 | |
| 04/06/2024 |
22.50
|
9,038,600 | 22.75 | 22.80 | 22.50 | 1,743,303 | 504,509 | 28.1 | |
| 03/06/2024 |
22.60
|
24,703,500 | 21.95 | 22.80 | 21.95 | 7,083,357 | 866,400 | 139.5 | |
| 31/05/2024 |
21.75
|
14,933,500 | 21.85 | 22 | 21.75 | 918,789 | 4,385,600 | -75.6 | |
| 30/05/2024 |
21.85
|
28,814,000 | 22.10 | 22.15 | 21.70 | 795,295 | 10,798,262 | -218.9 | |
| 29/05/2024 |
22.30
|
17,108,200 | 22.60 | 22.65 | 22.30 | 8,154,380 | 7,980,927 | 4.0 | |
| 28/05/2024 |
22.60
|
13,107,300 | 22.70 | 22.75 | 22.35 | 1,278,056 | 804,288 | 10.8 | |
| 27/05/2024 |
22.45
|
7,993,800 | 22.60 | 22.60 | 22.35 | 611,804 | 406,200 | 4.6 | |
| 24/05/2024 |
22.45
|
36,358,800 | 22.55 | 23.30 | 22.15 | 1,482,050 | 6,408,512 | -113.0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2024 |
22.80
|
13,080,600 | 22.70 | 22.85 | 22.50 | 1,760,400 | 1,516,300 | 5.6 | |
| 22/05/2024 |
22.70
|
20,042,500 | 23.09 | 23.14 | 22.70 | 1,509,115 | 1,080,441 | 10.1 | |
| 21/05/2024 |
23.09
|
16,402,300 | 22.94 | 23.09 | 22.75 | 717,182 | 170,900 | 12.7 | |
| 20/05/2024 |
22.94
|
17,925,500 | 23.09 | 23.09 | 22.90 | 1,751,548 | 1,001,000 | 17.7 | |
| 17/05/2024 |
22.75
|
15,465,900 | 22.94 | 22.94 | 22.65 | 817,700 | 1,077,000 | -6.0 | |
| 16/05/2024 |
22.90
|
31,430,700 | 22.65 | 23.04 | 22.50 | 1,835,622 | 5,616,140 | -88.2 | |
| 15/05/2024 |
22.41
|
15,300,500 | 22.46 | 22.55 | 22.31 | 3,184,650 | 3,503,309 | -7.3 | |
| 14/05/2024 |
22.36
|
16,668,300 | 22.41 | 22.70 | 22.21 | 1,724,800 | 3,551,360 | -42.1 | |
| 13/05/2024 |
22.16
|
14,003,500 | 22.11 | 22.50 | 22.11 | 658,000 | 1,378,622 | -16.4 | |
| 10/05/2024 |
22.11
|
11,418,400 | 22.26 | 22.41 | 22.02 | 2,933,243 | 2,005,950 | 21.1 | |
| 09/05/2024 |
22.16
|
15,643,200 | 22.11 | 22.31 | 21.87 | 1,066,052 | 1,483,600 | -9.4 | |
| 08/05/2024 |
22.06
|
21,437,700 | 21.92 | 22.21 | 21.82 | 2,281,400 | 2,308,476 | -0.6 | |
| 07/05/2024 |
22.26
|
9,604,700 | 22.50 | 22.55 | 22.16 | 13,101 | 1,061,043 | -23.8 | |
| 06/05/2024 |
22.41
|
16,199,300 | 22.06 | 22.46 | 22.06 | 204,100 | 205,152 | -0.0 | |
| 03/05/2024 |
21.92
|
11,857,800 | 22.11 | 22.31 | 21.82 | 79,000 | 73,700 | 0.1 | |
| 02/05/2024 |
21.92
|
11,078,300 | 21.82 | 22.06 | 21.72 | 15,163 | 13,101 | 0.0 | |
| 26/04/2024 |
21.77
|
13,332,200 | 21.53 | 21.97 | 21.53 | 0 | 0 | 0 | |
| 25/04/2024 |
21.77
|
13,003,200 | 22.11 | 22.11 | 21.67 | 18,500 | 6,500 | 0.3 | |
| 24/04/2024 |
22.06
|
18,650,800 | 21.72 | 22.16 | 21.48 | 0 | 15,000 | -0.3 | |
| 23/04/2024 |
21.53
|
31,998,000 | 22.11 | 22.21 | 21.28 | 0 | 0 | 0 | |