| 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) |
-2 | -8.70% | 3,832,200 | -5,100 | -0.1 |
20.90
25.10
21
|
|
2 tháng
(2024-07-18) |
-1.90 | -8.30% | 9,000,000 | 21,099 | 0.4 |
20.60
25.10
21
|
|
3 tháng
(2024-06-18) |
3.70 | 21.39% | 22,268,800 | -24,768 | -0.6 |
16.40
25.10
21
|
|
6 tháng
(2024-03-20) |
7.23 | 52.47% | 29,774,700 | -34,587 | -0.7 |
12.38
25.10
21
|
|
12 tháng
(2023-09-22) |
6.80 | 47.93% | 38,524,100 | -35,562 | -0.7 |
11.41
25.10
21
|
|
24 tháng
(2022-09-27) |
8.91 | 73.69% | 43,567,800 | 969,259 | 14.5 |
8.59
25.10
21
|
|
36 tháng
(2021-10-04) |
5.31 | 33.86% | 53,915,900 | 997,593 | 15.4 |
8.59
25.10
21
|
|
60 tháng
(2019-10-14) |
16.49 | 365.26% | 71,607,190 | 122,913 | 2.3 |
3.20
26.29
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
21
|
86,300 | 21.85 | 21.90 | 21 | 0 | 0 | 0 | |
| 13/09/2024 |
21.60
|
97,600 | 20.55 | 21.65 | 20.50 | 0 | 5,000 | -0.1 | |
| 12/09/2024 |
20.90
|
81,600 | 21.20 | 21.25 | 20.50 | 0 | 0 | 0 | |
| 11/09/2024 |
21
|
158,700 | 21.70 | 21.70 | 20.50 | 0 | 2,000 | -0.0 | |
| 10/09/2024 |
21.35
|
217,000 | 22.20 | 22.85 | 20.65 | 5,000 | 0 | 0.1 | |
| 09/09/2024 |
22.20
|
110,400 | 22.50 | 23.20 | 22.15 | 0 | 500 | -0.0 | |
| 06/09/2024 |
23
|
848,700 | 22 | 23.45 | 21.75 | 2,000 | 0 | 0.0 | |
| 05/09/2024 |
23.35
|
224,700 | 25.55 | 25.60 | 23.35 | 0 | 0 | 0 | |
| 04/09/2024 |
25.10
|
545,700 | 23.90 | 25.10 | 23.50 | 500 | 5,500 | -0.1 | |
| 30/08/2024 |
23.50
|
590,500 | 22.30 | 23.50 | 22.05 | 0 | 1,100 | -0.0 | |
| 29/08/2024 |
22
|
73,500 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
| 28/08/2024 |
21.70
|
94,700 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 | |
| 27/08/2024 |
21.55
|
12,900 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 | |
| 26/08/2024 |
21.50
|
127,100 | 22 | 22.20 | 21.40 | 0 | 1,500 | -0.0 | |
| 23/08/2024 |
21.90
|
70,600 | 22.10 | 22.10 | 21.85 | 2,800 | 0 | 0.1 | |
| 22/08/2024 |
22.55
|
107,100 | 22.80 | 22.85 | 22.30 | 4,700 | 0 | 0.1 | |
| 21/08/2024 |
22.75
|
133,800 | 22.50 | 22.90 | 22 | 3,000 | 0 | 0.1 | |
| 20/08/2024 |
22.85
|
115,500 | 23.30 | 23.55 | 22.75 | 0 | 2,800 | -0.1 | |
| 19/08/2024 |
23
|
135,800 | 22.40 | 23.15 | 22.40 | 0 | 4,700 | -0.1 | |
| 16/08/2024 |
22
|
107,900 | 22.10 | 22.65 | 22 | 0 | 3,000 | -0.1 | |
| 15/08/2024 |
22.50
|
101,600 | 22.70 | 22.70 | 21.90 | 0 | 0 | 0 | |
| 14/08/2024 |
22.30
|
90,800 | 22.10 | 22.80 | 22.10 | 1,600 | 0 | 0.0 | |
| 13/08/2024 |
22
|
232,200 | 20.60 | 22 | 20.35 | 0 | 0 | 0 | |
| 12/08/2024 |
20.60
|
17,300 | 21 | 21.10 | 20.40 | 0 | 0 | 0 | |
| 09/08/2024 |
20.95
|
33,800 | 21 | 21.10 | 20.20 | 0 | 800 | -0.0 | |
| 08/08/2024 |
21
|
83,200 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 | |
| 07/08/2024 |
21.50
|
75,600 | 21.80 | 22 | 21.10 | 12,000 | 0 | 0.3 | |
| 06/08/2024 |
21.45
|
114,200 | 21.80 | 22.05 | 21.10 | 15,600 | 0 | 0.3 | |
| 05/08/2024 |
21.70
|
76,200 | 22.40 | 22.40 | 21.40 | 15,000 | 0 | 0.3 | |
| 02/08/2024 |
22.50
|
193,200 | 21.60 | 22.55 | 21.20 | 7,800 | 8,700 | -0.0 | |
| 01/08/2024 |
22.35
|
425,000 | 24 | 24.10 | 22.35 | 1,600 | 18,100 | -0.4 | |
| 31/07/2024 |
24
|
322,300 | 24 | 24.20 | 23.55 | 7,700 | 16,600 | -0.2 | |
| 30/07/2024 |
24
|
458,600 | 22.85 | 24.20 | 22.20 | 6,200 | 7,800 | -0.0 | |
| 29/07/2024 |
22.75
|
248,000 | 22.60 | 22.80 | 22.35 | 2,300 | 1,600 | 0.0 | |
| 26/07/2024 |
22.65
|
317,100 | 22.60 | 22.80 | 22 | 200 | 0 | 0.0 | |
| 25/07/2024 |
22.50
|
382,200 | 21.35 | 22.50 | 20.50 | 42,500 | 1,100 | 0.9 | |
| 24/07/2024 |
21.35
|
274,300 | 19.90 | 21.35 | 19.90 | 0 | 2,501 | -0.1 | |
| 23/07/2024 |
21
|
400,900 | 22 | 22 | 20.60 | 0 | 11,200 | -0.2 | |
| 22/07/2024 |
22
|
293,200 | 22.95 | 23 | 21.50 | 0 | 18,600 | -0.4 | |
| 19/07/2024 |
22.95
|
173,800 | 22.90 | 23.80 | 22.55 | 3,600 | 4,800 | -0.0 | |
| 18/07/2024 |
22.90
|
746,400 | 22.20 | 22.90 | 21.55 | 7,300 | 2,400 | 0.1 | |
| 17/07/2024 |
22.85
|
488,200 | 23.30 | 23.35 | 22.40 | 11,200 | 1,100 | 0.2 | |
| 16/07/2024 |
23.30
|
426,200 | 23.40 | 23.50 | 22.50 | 2,600 | 0 | 0.1 | |
| 15/07/2024 |
23.60
|
578,800 | 24 | 24.40 | 23.20 | 4,600 | 200 | 0.1 | |
| 12/07/2024 |
24
|
839,700 | 23.90 | 24.50 | 22.90 | 1,100 | 33,900 | -0.8 | |
| 11/07/2024 |
24
|
1,149,700 | 23.35 | 24.40 | 21.75 | 0 | 0 | 0 | |
| 10/07/2024 |
23.35
|
526,300 | 24.50 | 24.50 | 22.15 | 200 | 3,300 | -0.1 | |
| 09/07/2024 |
23.75
|
1,325,600 | 22.30 | 23.85 | 22.30 | 1,400 | 3,093 | -0.0 | |
| 08/07/2024 |
22.30
|
794,900 | 20.95 | 23 | 20.95 | 0 | 0 | 0 | |
| 05/07/2024 |
22.10
|
1,057,300 | 21.10 | 22.10 | 21 | 0 | 0 | 0 | |
| 04/07/2024 |
20.70
|
1,840,700 | 19.30 | 20.70 | 18.80 | 0 | 591 | -0.0 | |
| 03/07/2024 |
19.35
|
355,900 | 19.60 | 19.70 | 19 | 0 | 7,600 | -0.1 | |
| 02/07/2024 |
19.60
|
348,600 | 19.50 | 19.70 | 18.50 | 0 | 0 | 0 | |
| 01/07/2024 |
19.50
|
429,000 | 19.15 | 19.50 | 17.90 | 0 | 2,100 | -0.0 | |
| 28/06/2024 |
19.15
|
374,300 | 18.80 | 19.50 | 18.20 | 0 | 0 | 0 | |
| 27/06/2024 |
19.50
|
711,500 | 19.20 | 19.60 | 18.45 | 0 | 100 | -0.0 | |
| 26/06/2024 |
18.70
|
826,700 | 17.45 | 18.70 | 17.45 | 0 | 83 | -0.0 | |
| 25/06/2024 |
17.50
|
868,000 | 16.40 | 17.50 | 16.40 | 0 | 300 | -0.0 | |
| 24/06/2024 |
16.40
|
73,900 | 16.95 | 17 | 16.40 | 0 | 400 | -0.0 | |
| 21/06/2024 |
16.80
|
38,700 | 16.55 | 16.95 | 16.50 | 0 | 1,200 | -0.0 | |
| 20/06/2024 |
16.70
|
63,000 | 16.90 | 16.90 | 16.50 | 0 | 10,300 | -0.2 | |
| 19/06/2024 |
17.05
|
88,300 | 17.30 | 17.50 | 16.90 | 0 | 2,100 | -0.0 | |
| 18/06/2024 |
17.30
|
63,500 | 17 | 17.60 | 16.90 | 0 | 600 | -0.0 | |
| 17/06/2024 |
17.15
|
76,900 | 17.65 | 17.65 | 17 | 0 | 1,100 | -0.0 | |
| 14/06/2024 |
17.70
|
113,200 | 17.70 | 18 | 17.35 | 0 | 200 | -0.0 | |
| 13/06/2024 |
17.70
|
203,900 | 16.50 | 17.80 | 16.45 | 0 | 0 | 0 | |
| 12/06/2024 |
17
|
141,400 | 16.90 | 17 | 16.45 | 3,400 | 900 | 0.0 | |
| 11/06/2024 |
16.90
|
165,600 | 16.50 | 16.95 | 16.45 | 1,800 | 900 | 0.0 | |
| 10/06/2024 |
16.90
|
50,000 | 16.95 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
| 07/06/2024 |
16.90
|
100,900 | 16.50 | 17 | 16.25 | 100 | 2,500 | -0.0 | |
| 06/06/2024 |
16.80
|
119,400 | 16.60 | 17 | 16.30 | 0 | 5,400 | -0.1 | |
| 05/06/2024 |
16.85
|
132,600 | 17 | 17.20 | 16.60 | 100 | 200 | -0.0 | |
| 04/06/2024 |
17
|
214,400 | 15.90 | 17 | 15.90 | 4,900 | 0 | 0.1 | |
| 03/06/2024 |
15.90
|
253,400 | 15 | 15.90 | 14.90 | 6,200 | 0 | 0.1 | |
| 31/05/2024 |
14.90
|
82,300 | 15.05 | 15.05 | 14.80 | 0 | 3,000 | -0.0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 30/05/2024 |
15.05
|
290,000 | 15.20 | 15.25 | 14.65 | 0 | 900 | -0.0 | |
| 29/05/2024 |
14.96
|
157,900 | 14.79 | 14.96 | 14.53 | 0 | 800 | -0.0 | |
| 28/05/2024 |
14.96
|
186,900 | 14.79 | 15.08 | 14.62 | 0 | 0 | 0 | |
| 27/05/2024 |
14.87
|
266,000 | 13.94 | 14.87 | 13.86 | 3,900 | 1,200 | 0.0 | |
| 24/05/2024 |
14.20
|
191,000 | 13.94 | 14.28 | 13.69 | 700 | 0 | 0.0 | |
| 23/05/2024 |
14.15
|
168,700 | 13.65 | 14.20 | 13.48 | 0 | 100 | -0.0 | |
| 22/05/2024 |
13.65
|
354,500 | 13.06 | 13.82 | 13.06 | 1,400 | 100 | 0.0 | |
| 21/05/2024 |
13.01
|
106,400 | 12.80 | 13.10 | 12.80 | 0 | 1,100 | -0.0 | |
| 20/05/2024 |
12.80
|
82,700 | 12.76 | 12.80 | 12.68 | 0 | 3,500 | -0.1 | |
| 17/05/2024 |
12.76
|
64,600 | 12.84 | 12.84 | 12.68 | 0 | 6,200 | -0.1 | |
| 16/05/2024 |
12.89
|
108,600 | 12.68 | 12.93 | 12.68 | 200 | 1,500 | -0.0 | |
| 15/05/2024 |
12.84
|
130,500 | 12.84 | 12.97 | 12.63 | 0 | 0 | 0 | |
| 14/05/2024 |
12.84
|
54,200 | 12.76 | 12.93 | 12.51 | 0 | 1,000 | -0.0 | |
| 13/05/2024 |
12.72
|
73,300 | 12.76 | 12.84 | 12.42 | 0 | 0 | 0 | |
| 10/05/2024 |
12.93
|
16,300 | 12.63 | 12.93 | 12.59 | 0 | 0 | 0 | |
| 09/05/2024 |
12.80
|
138,700 | 12.84 | 13.10 | 12.59 | 81 | 0 | 0.0 | |
| 08/05/2024 |
12.84
|
193,900 | 12.46 | 12.84 | 12.42 | 600 | 1,000 | -0.0 | |
| 07/05/2024 |
12.76
|
94,000 | 12.38 | 12.84 | 12.38 | 100 | 0 | 0.0 | |
| 06/05/2024 |
12.38
|
46,700 | 12.93 | 12.93 | 12.38 | 0 | 0 | 0 | |
| 03/05/2024 |
12.89
|
6,200 | 12.68 | 12.89 | 12.59 | 0 | 0 | 0 | |
| 02/05/2024 |
12.93
|
35,400 | 12.68 | 13.10 | 12.68 | 0 | 200 | -0.0 | |
| 26/04/2024 |
12.68
|
5,800 | 12.68 | 12.97 | 12.68 | 0 | 0 | 0 | |
| 25/04/2024 |
12.97
|
59,100 | 12.93 | 13.10 | 12.68 | 0 | 0 | 0 | |
| 24/04/2024 |
13.06
|
67,700 | 12.68 | 13.27 | 12.34 | 1,300 | 0 | 0.0 | |
| 23/04/2024 |
13.01
|
22,600 | 12.93 | 13.10 | 12.68 | 3,100 | 0 | 0.0 | |