| 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 | 2.86% | 181,619,200 | 13,465,482 | 240.7 |
17.50
18.15
18
|
|
2 tháng
(2024-07-18) |
0 | 0% | 457,495,500 | 7,817,648 | 142.4 |
16.80
18.60
18
|
|
3 tháng
(2024-06-18) |
-0.10 | -0.55% | 590,622,500 | 17,992,376 | 325.5 |
16.80
18.60
18
|
|
6 tháng
(2024-03-20) |
-0.10 | -0.55% | 1,132,308,900 | 4,428,736 | 83.5 |
16.15
18.68
18
|
|
12 tháng
(2023-09-22) |
-0.05 | -0.28% | 2,151,602,800 | -20,868,106 | -386.8 |
15.37
19.46
18
|
|
24 tháng
(2022-09-27) |
2.31 | 14.75% | 3,583,239,900 | -48,615,281 | -915.0 |
12.19
19.46
18
|
|
36 tháng
(2021-10-04) |
-1.60 | -8.16% | 4,560,368,200 | -16,194,545 | 479.0 |
12.19
27.09
18
|
|
60 tháng
(2019-10-14) |
9.43 | 109.92% | 5,757,749,580 | -9,008,745 | 591.0 |
6.19
27.09
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
18
|
14,297,700 | 18.15 | 18.35 | 17.90 | 1,845,500 | 567,170 | 0 | |
| 13/09/2024 |
18.15
|
6,112,700 | 18.20 | 18.25 | 18.05 | 2,762,300 | 617,300 | 38.9 | |
| 12/09/2024 |
18.15
|
28,878,900 | 18 | 18.35 | 17.90 | 2,349,900 | 1,676,000 | 12.3 | |
| 11/09/2024 |
17.85
|
3,935,400 | 17.90 | 17.95 | 17.70 | 1,055,000 | 193,000 | 15.4 | |
| 10/09/2024 |
17.80
|
16,886,000 | 17.70 | 18.05 | 17.70 | 1,829,600 | 1,258,269 | 10.3 | |
| 09/09/2024 |
17.60
|
3,032,800 | 17.65 | 17.75 | 17.55 | 166,200 | 39,600 | 2.2 | |
| 06/09/2024 |
17.70
|
7,407,100 | 17.65 | 17.90 | 17.55 | 3,102,300 | 20,200 | 54.7 | |
| 05/09/2024 |
17.60
|
4,864,500 | 17.75 | 17.80 | 17.55 | 1,202,000 | 34,200 | 20.6 | |
| 04/09/2024 |
17.65
|
7,585,400 | 17.60 | 17.75 | 17.50 | 186,800 | 191,500 | -0.1 | |
| 30/08/2024 |
17.90
|
6,996,800 | 17.85 | 18 | 17.80 | 1,040,300 | 0 | 18.6 | |
| 29/08/2024 |
17.85
|
7,339,300 | 17.75 | 18.05 | 17.75 | 1,081,101 | 20,400 | 19.0 | |
| 28/08/2024 |
17.75
|
8,033,600 | 17.80 | 18 | 17.70 | 81,500 | 95,000 | -0.2 | |
| 27/08/2024 |
17.75
|
4,463,800 | 17.80 | 17.90 | 17.70 | 65,700 | 39,900 | 0.5 | |
| 26/08/2024 |
17.80
|
11,809,400 | 17.90 | 18.20 | 17.80 | 49,900 | 161,200 | -2.0 | |
| 23/08/2024 |
17.90
|
8,048,000 | 18 | 18 | 17.70 | 1,149,700 | 32,400 | 19.9 | |
| 22/08/2024 |
18
|
7,985,000 | 18 | 18.20 | 17.90 | 1,037,700 | 155,200 | 15.8 | |
| 21/08/2024 |
17.90
|
16,727,200 | 17.55 | 17.90 | 17.50 | 131,600 | 329,550 | -3.5 | |
| 20/08/2024 |
17.55
|
8,885,500 | 17.50 | 17.70 | 17.50 | 1,040,100 | 36,200 | 17.7 | |
| 19/08/2024 |
17.50
|
8,330,100 | 17.50 | 17.65 | 17.35 | 99,200 | 65,500 | 0.6 | |
| 16/08/2024 |
17.50
|
8,172,700 | 17.15 | 17.55 | 17.15 | 537,000 | 8,900 | 9.2 | |
| 15/08/2024 |
17.10
|
3,772,100 | 17.20 | 17.30 | 17.10 | 28,900 | 132,359 | -1.8 | |
| 14/08/2024 |
17.20
|
2,720,100 | 17.35 | 17.35 | 17.20 | 43,700 | 27,000 | 0.3 | |
| 13/08/2024 |
17.25
|
7,202,000 | 17.25 | 17.50 | 17.15 | 83,200 | 82,338 | 0.0 | |
| 12/08/2024 |
17.25
|
4,131,100 | 17.10 | 17.30 | 17 | 226,700 | 134,800 | 1.6 | |
| 09/08/2024 |
17.10
|
13,229,000 | 17.20 | 17.35 | 17 | 451,500 | 183,600 | 4.6 | |
| 08/08/2024 |
16.90
|
6,124,700 | 17.05 | 17.20 | 16.85 | 32,040 | 52,800 | -0.4 | |
| 07/08/2024 |
17.05
|
13,938,700 | 17.35 | 17.60 | 17 | 50,780 | 6,019,187 | -102.8 | |
| 06/08/2024 |
17.35
|
9,812,700 | 17.05 | 17.50 | 16.85 | 1,215,520 | 363,100 | 14.7 | |
| 05/08/2024 |
16.80
|
17,824,900 | 17.30 | 17.55 | 16.80 | 46,300 | 372,600 | -5.7 | |
| 02/08/2024 |
17.75
|
12,007,100 | 17.50 | 17.75 | 17.35 | 223,700 | 213,600 | 0.2 | |
| 01/08/2024 |
17.70
|
14,226,800 | 18.20 | 18.25 | 17.50 | 248,900 | 312,600 | -1.1 | |
| 31/07/2024 |
18.15
|
21,618,000 | 18.05 | 18.55 | 18 | 263,700 | 131,200 | 2.4 | |
| 30/07/2024 |
18
|
5,119,100 | 18.10 | 18.20 | 17.80 | 186,650 | 399,300 | -3.9 | |
| 29/07/2024 |
18.10
|
13,236,200 | 18 | 18.30 | 17.95 | 221,354 | 305,500 | -1.5 | |
| 26/07/2024 |
17.85
|
5,556,100 | 17.90 | 18 | 17.80 | 51,000 | 70,200 | -0.3 | |
| 25/07/2024 |
17.80
|
7,531,000 | 17.70 | 18 | 17.70 | 36,100 | 1,120,900 | -19.4 | |
| 24/07/2024 |
17.95
|
16,209,200 | 17.65 | 18.10 | 17.50 | 522,200 | 300,000 | 4.0 | |
| 23/07/2024 |
17.75
|
14,187,900 | 18.65 | 18.70 | 17.30 | 664,900 | 300,131 | 6.4 | |
| 22/07/2024 |
18.60
|
32,697,700 | 18.40 | 18.90 | 18.30 | 547,800 | 700,200 | -2.8 | |
| 19/07/2024 |
18.40
|
42,887,000 | 18 | 18.55 | 17.90 | 258,500 | 848,463 | -10.8 | |
| 18/07/2024 |
18
|
3,672,200 | 17.95 | 18 | 17.70 | 640,000 | 149,500 | 8.8 | |
| 17/07/2024 |
17.85
|
10,965,700 | 17.85 | 18.30 | 17.70 | 604,400 | 151,300 | 8.1 | |
| 16/07/2024 |
17.85
|
4,740,200 | 17.70 | 18.05 | 17.70 | 2,245,000 | 15,600 | 39.9 | |
| 15/07/2024 |
17.65
|
2,938,500 | 17.95 | 18 | 17.60 | 29,400 | 108,130 | -1.4 | |
| 12/07/2024 |
17.95
|
4,261,300 | 17.90 | 18 | 17.80 | 2,417,000 | 61,900 | 42.2 | |
| 11/07/2024 |
17.90
|
9,295,200 | 17.90 | 18.05 | 17.75 | 0 | 0 | 0 | |
| 10/07/2024 |
17.85
|
4,927,400 | 18 | 18 | 17.60 | 465,800 | 112,400 | 6.3 | |
| 09/07/2024 |
17.90
|
7,756,600 | 17.75 | 18 | 17.70 | 148,700 | 57,215 | 1.6 | |
| 08/07/2024 |
17.75
|
12,782,900 | 17.70 | 18.05 | 17.70 | 2,219,200 | 763,710 | 25.9 | |
| 05/07/2024 |
17.70
|
2,531,700 | 17.65 | 17.70 | 17.45 | 553,744 | 33,700 | 9.2 | |
| 04/07/2024 |
17.65
|
4,743,500 | 17.60 | 17.80 | 17.55 | 258,850 | 67,800 | 3.4 | |
| 03/07/2024 |
17.55
|
3,468,300 | 17.50 | 17.70 | 17.45 | 479,400 | 67,000 | 7.2 | |
| 02/07/2024 |
17.45
|
2,731,300 | 17.35 | 17.60 | 17.35 | 275,400 | 176,000 | 1.8 | |
| 01/07/2024 |
17.35
|
2,303,000 | 17.20 | 17.35 | 17.15 | 420,800 | 87,300 | 5.8 | |
| 28/06/2024 |
17.20
|
5,434,800 | 17.25 | 17.50 | 17.10 | 322,300 | 446,600 | -2.1 | |
| 27/06/2024 |
17.45
|
2,868,300 | 17.45 | 17.55 | 17.35 | 143,400 | 245,300 | -1.8 | |
| 26/06/2024 |
17.55
|
4,412,700 | 17.50 | 17.55 | 17.30 | 348,700 | 541,500 | -3.3 | |
| 25/06/2024 |
17.55
|
4,193,100 | 17.55 | 17.60 | 17.40 | 482,000 | 145,132 | 5.9 | |
| 24/06/2024 |
17.40
|
9,992,600 | 18.05 | 18.10 | 17.40 | 283,100 | 365,617 | -1.5 | |
| 21/06/2024 |
18.10
|
7,475,400 | 18.15 | 18.35 | 18.05 | 108,600 | 207,400 | -1.8 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/06/2024 |
18.25
|
8,930,200 | 18.30 | 18.30 | 18 | 371,600 | 240,700 | 2.4 | |
| 19/06/2024 |
18.05
|
8,452,000 | 18.20 | 18.24 | 17.90 | 111,800 | 117,300 | -0.1 | |
| 18/06/2024 |
18.10
|
7,922,300 | 18.24 | 18.24 | 18.00 | 2,032,500 | 135,362 | 35.4 | |
| 17/06/2024 |
18.05
|
9,223,000 | 18.20 | 18.20 | 17.90 | 62,800 | 319,300 | -4.8 | |
| 14/06/2024 |
18.15
|
11,910,200 | 18.49 | 18.59 | 18.15 | 30,230 | 229,498 | -3.8 | |
| 13/06/2024 |
18.49
|
43,999,800 | 18.00 | 18.59 | 17.95 | 0 | 0 | 0 | |
| 12/06/2024 |
17.95
|
6,745,500 | 17.71 | 18.00 | 17.66 | 387,700 | 653,300 | -4.8 | |
| 11/06/2024 |
17.71
|
4,545,700 | 17.90 | 18.00 | 17.66 | 51,100 | 131,989 | -1.5 | |
| 10/06/2024 |
17.86
|
13,096,800 | 17.76 | 18.10 | 17.71 | 59,300 | 113,600 | -1.0 | |
| 07/06/2024 |
17.61
|
3,479,300 | 17.81 | 17.90 | 17.61 | 75,000 | 573,200 | -9.1 | |
| 06/06/2024 |
17.76
|
8,347,800 | 17.51 | 17.86 | 17.47 | 278,800 | 709,100 | -7.8 | |
| 05/06/2024 |
17.51
|
4,055,200 | 17.56 | 17.66 | 17.47 | 118,900 | 541,200 | -7.6 | |
| 04/06/2024 |
17.56
|
4,463,400 | 17.66 | 17.71 | 17.51 | 107,305 | 1,040,800 | -16.9 | |
| 03/06/2024 |
17.56
|
12,042,300 | 17.27 | 17.86 | 17.22 | 1,125,100 | 1,868,300 | -13.5 | |
| 31/05/2024 |
17.17
|
3,886,000 | 17.22 | 17.32 | 17.08 | 70,600 | 1,807,600 | -30.7 | |
| 30/05/2024 |
17.22
|
6,358,400 | 17.22 | 17.27 | 17.03 | 217,886 | 1,251,600 | -18.1 | |
| 29/05/2024 |
17.22
|
4,679,700 | 17.42 | 17.42 | 17.22 | 633,400 | 698,713 | -1.1 | |
| 28/05/2024 |
17.37
|
4,456,600 | 17.32 | 17.42 | 17.22 | 670,300 | 1,249,943 | -10.3 | |
| 27/05/2024 |
17.22
|
5,790,100 | 17.27 | 17.42 | 17.08 | 55,864 | 2,150,800 | -37.0 | |
| 24/05/2024 |
17.27
|
15,598,300 | 17.51 | 17.86 | 17.13 | 108,956 | 5,215,800 | -91.5 | |
| 23/05/2024 |
17.81
|
5,060,500 | 17.66 | 17.81 | 17.56 | 398,700 | 124,100 | 5.0 | |
| 22/05/2024 |
17.66
|
6,154,000 | 17.90 | 17.95 | 17.61 | 85,615 | 155,600 | -1.3 | |
| 21/05/2024 |
17.86
|
4,448,700 | 18.00 | 18.00 | 17.71 | 15,900 | 9,200 | 0.1 | |
| 20/05/2024 |
17.95
|
13,761,500 | 17.90 | 18.10 | 17.90 | 202,000 | 471,823 | -5.0 | |
| 17/05/2024 |
17.90
|
12,133,500 | 17.90 | 18.15 | 17.76 | 753,400 | 1,101,517 | -6.5 | |
| 16/05/2024 |
17.86
|
9,637,600 | 17.71 | 17.90 | 17.51 | 2,433,800 | 1,023,200 | 25.7 | |
| 15/05/2024 |
17.47
|
9,486,200 | 17.71 | 17.71 | 17.42 | 1,091,500 | 1,379,988 | -5.2 | |
| 14/05/2024 |
17.51
|
4,385,800 | 17.56 | 17.71 | 17.42 | 55,700 | 416,300 | -6.5 | |
| 13/05/2024 |
17.51
|
5,842,600 | 17.61 | 17.86 | 17.42 | 105,100 | 774,100 | -12.1 | |
| 10/05/2024 |
17.61
|
8,319,000 | 17.71 | 17.81 | 17.51 | 80,131 | 1,616,600 | -27.9 | |
| 09/05/2024 |
17.66
|
15,535,600 | 17.32 | 17.90 | 17.22 | 239,450 | 1,307,500 | -19.3 | |
| 08/05/2024 |
17.27
|
4,167,200 | 17.22 | 17.32 | 17.08 | 19,470 | 754,400 | -13.0 | |
| 07/05/2024 |
17.27
|
2,573,500 | 17.37 | 17.37 | 17.13 | 2,800 | 279,091 | -4.9 | |
| 06/05/2024 |
17.32
|
4,036,600 | 17.22 | 17.42 | 17.13 | 132,700 | 547,400 | -7.4 | |
| 03/05/2024 |
17.03
|
7,855,100 | 17.27 | 17.42 | 17.03 | 22,100 | 426,200 | -7.1 | |
| 02/05/2024 |
17.17
|
1,667,000 | 17.42 | 17.47 | 17.17 | 24,915 | 75,600 | -0.9 | |
| 26/04/2024 |
17.42
|
3,090,800 | 17.17 | 17.47 | 17.17 | 1,030,200 | 169,600 | 15.4 | |
| 25/04/2024 |
17.47
|
4,944,200 | 17.47 | 17.51 | 17.22 | 2,636,900 | 251,600 | 42.6 | |
| 24/04/2024 |
17.51
|
11,888,100 | 17.08 | 17.51 | 17.03 | 4,557,300 | 1,156,000 | 60.5 | |
| 23/04/2024 |
16.79
|
6,323,700 | 16.93 | 17.13 | 16.69 | 1,060,000 | 697,300 | 6.4 | |