| 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) |
-0.36 | -2.48% | 194,785,900 | -4,293,319 | -67.3 |
14.10
15.18
14.10
|
|
2 tháng
(2024-07-18) |
-0.89 | -5.94% | 400,773,000 | -2,547,375 | -37.1 |
13.73
15.47
14.10
|
|
3 tháng
(2024-06-18) |
-2.53 | -15.24% | 664,914,900 | -37,147,247 | -608.6 |
13.73
16.63
14.10
|
|
6 tháng
(2024-03-20) |
-5.78 | -29.07% | 1,860,290,300 | -114,156,410 | -2,178.7 |
13.73
20.64
14.10
|
|
12 tháng
(2023-09-22) |
-5.06 | -26.40% | 4,999,690,200 | -137,896,377 | -2,728.5 |
13.73
20.64
14.10
|
|
24 tháng
(2022-09-27) |
-0.77 | -5.16% | 11,511,065,200 | -68,168,216 | -1,670.6 |
8.26
21.45
14.10
|
|
36 tháng
(2021-10-04) |
-2.28 | -13.92% | 14,579,501,800 | -96,861,206 | -2,374.1 |
8.26
29.55
14.10
|
|
60 tháng
(2019-10-14) |
11.39 | 420.78% | 16,121,228,176 | -143,838,530 | -3,519.4 |
2.15
29.55
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
14.10
|
9,565,300 | 14.30 | 14.40 | 14.10 | 866,275 | 234,110 | 0 | |
| 13/09/2024 |
14.30
|
4,953,900 | 14.30 | 14.50 | 14.25 | 25,850 | 159,205 | -1.9 | |
| 12/09/2024 |
14.30
|
3,584,900 | 14.45 | 14.50 | 14.30 | 302,600 | 98,270 | 2.9 | |
| 11/09/2024 |
14.30
|
7,898,400 | 14.45 | 14.55 | 14.15 | 247,600 | 347,447 | -1.4 | |
| 10/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/09/2024 |
14.50
|
10,110,600 | 14.90 | 14.95 | 14.45 | 215,129 | 1,218,912 | -14.8 | |
| 09/09/2024 |
14.70
|
7,166,800 | 14.70 | 14.85 | 14.60 | 223,900 | 509,175 | -4.3 | |
| 06/09/2024 |
14.70
|
9,007,900 | 14.75 | 14.89 | 14.65 | 1,023,000 | 962,500 | 0.9 | |
| 05/09/2024 |
14.75
|
8,236,400 | 14.75 | 14.99 | 14.65 | 479,225 | 517,629 | -0.6 | |
| 04/09/2024 |
14.75
|
11,725,300 | 14.80 | 14.89 | 14.55 | 94,985 | 707,752 | -9.4 | |
| 30/08/2024 |
14.99
|
6,635,800 | 15.23 | 15.23 | 14.99 | 212,478 | 957,600 | -11.6 | |
| 29/08/2024 |
15.09
|
10,043,800 | 15.04 | 15.33 | 15.04 | 893,900 | 137,100 | 11.9 | |
| 28/08/2024 |
14.89
|
9,015,900 | 15.04 | 15.09 | 14.75 | 161,200 | 460,100 | -4.6 | |
| 27/08/2024 |
14.94
|
10,330,700 | 15.14 | 15.23 | 14.89 | 111,000 | 1,488,000 | -21.5 | |
| 26/08/2024 |
15.18
|
17,108,000 | 15.23 | 15.47 | 15.14 | 233,700 | 1,192,000 | -15.2 | |
| 23/08/2024 |
15.09
|
12,163,100 | 15.23 | 15.28 | 14.89 | 87,200 | 1,670,800 | -24.7 | |
| 22/08/2024 |
15.09
|
15,267,000 | 15.09 | 15.43 | 14.99 | 957,100 | 946,100 | 0.1 | |
| 21/08/2024 |
15.04
|
10,622,600 | 15.09 | 15.23 | 14.94 | 45,600 | 1,451,900 | -22.0 | |
| 20/08/2024 |
15.04
|
22,247,800 | 14.41 | 15.09 | 14.41 | 3,265,100 | 361,800 | 44.0 | |
| 19/08/2024 |
14.46
|
9,101,700 | 14.60 | 14.80 | 14.46 | 519,200 | 205,796 | 4.7 | |
| 16/08/2024 |
14.51
|
18,120,600 | 13.88 | 14.65 | 13.88 | 2,237,000 | 161,000 | 30.9 | |
| 15/08/2024 |
13.78
|
5,183,100 | 14.02 | 14.07 | 13.78 | 47,700 | 215,400 | -2.4 | |
| 14/08/2024 |
13.97
|
7,845,600 | 14.31 | 14.31 | 13.97 | 149,200 | 562,000 | -6.0 | |
| 13/08/2024 |
14.22
|
12,786,400 | 14.60 | 14.65 | 14.02 | 415,700 | 648,700 | -3.5 | |
| 12/08/2024 |
14.55
|
6,023,100 | 14.65 | 14.80 | 14.51 | 186,985 | 231,645 | -0.7 | |
| 09/08/2024 |
14.65
|
10,154,500 | 14.51 | 14.70 | 14.36 | 324,450 | 302,400 | 0.3 | |
| 08/08/2024 |
14.22
|
10,432,400 | 14.12 | 14.70 | 14.02 | 221,480 | 102,100 | 1.7 | |
| 07/08/2024 |
14.17
|
4,698,300 | 14.31 | 14.31 | 13.97 | 314,200 | 938,300 | -9.1 | |
| 06/08/2024 |
14.26
|
8,581,300 | 14.02 | 14.31 | 13.73 | 540,875 | 178,600 | 5.4 | |
| 05/08/2024 |
13.73
|
16,443,600 | 14.36 | 14.51 | 13.73 | 32,604 | 1,603,760 | -23.0 | |
| 02/08/2024 |
14.75
|
9,399,600 | 14.41 | 14.85 | 14.07 | 800,450 | 325,100 | 7.0 | |
| 01/08/2024 |
14.51
|
10,959,000 | 15.09 | 15.14 | 14.51 | 276,100 | 879,535 | -9.2 | |
| 31/07/2024 |
15.04
|
4,926,800 | 15.14 | 15.23 | 14.99 | 776,100 | 144,200 | 9.9 | |
| 30/07/2024 |
14.99
|
5,425,700 | 15.14 | 15.28 | 14.94 | 46,400 | 626,360 | -9.0 | |
| 29/07/2024 |
15.14
|
6,167,500 | 15.33 | 15.47 | 15.14 | 334,300 | 262,820 | 1.2 | |
| 26/07/2024 |
15.23
|
4,694,100 | 15.23 | 15.38 | 15.14 | 553,000 | 176,200 | 5.9 | |
| 25/07/2024 |
15.18
|
5,642,400 | 15.09 | 15.38 | 14.94 | 114,600 | 338,500 | -3.5 | |
| 24/07/2024 |
15.33
|
12,284,000 | 15.18 | 15.43 | 14.60 | 1,429,600 | 1,837,500 | -6.1 | |
| 23/07/2024 |
15.18
|
6,442,700 | 15.57 | 15.57 | 15.04 | 622,400 | 205,180 | 6.6 | |
| 22/07/2024 |
15.47
|
12,742,800 | 15.38 | 15.52 | 15.04 | 2,655,250 | 709,700 | 30.9 | |
| 19/07/2024 |
15.38
|
13,927,500 | 15.14 | 15.62 | 14.99 | 2,509,300 | 374,000 | 33.9 | |
| 18/07/2024 |
14.99
|
13,106,100 | 14.94 | 15.14 | 14.51 | 62,850 | 2,081,600 | -30.9 | |
| 17/07/2024 |
14.89
|
14,014,000 | 15.52 | 15.62 | 14.80 | 299,800 | 2,902,700 | -41.5 | |
| 16/07/2024 |
15.43
|
15,032,200 | 15.67 | 15.81 | 15.33 | 135,300 | 3,319,600 | -51.4 | |
| 15/07/2024 |
15.67
|
10,314,900 | 15.91 | 16.01 | 15.67 | 426,373 | 2,090,800 | -27.2 | |
| 12/07/2024 |
15.91
|
7,250,900 | 16.01 | 16.15 | 15.86 | 25,225 | 287,700 | -4.3 | |
| 11/07/2024 |
16.01
|
8,229,600 | 15.86 | 16.05 | 15.86 | 0 | 0 | 0 | |
| 10/07/2024 |
15.76
|
8,978,500 | 15.96 | 16.05 | 15.72 | 109,875 | 400,845 | -4.8 | |
| 09/07/2024 |
16.01
|
8,510,500 | 15.81 | 16.05 | 15.76 | 125,000 | 763,720 | -10.6 | |
| 08/07/2024 |
15.81
|
8,755,100 | 16.34 | 16.34 | 15.81 | 51,745 | 819,200 | -12.8 | |
| 05/07/2024 |
16.05
|
7,011,300 | 16.05 | 16.20 | 15.96 | 765,200 | 88,900 | 11.4 | |
| 04/07/2024 |
16.05
|
17,855,600 | 15.72 | 16.39 | 15.67 | 1,503,300 | 502,850 | 16.5 | |
| 03/07/2024 |
15.67
|
9,484,000 | 15.76 | 15.81 | 15.62 | 342,600 | 989,800 | -10.5 | |
| 02/07/2024 |
15.67
|
9,419,800 | 15.57 | 15.91 | 15.57 | 35,600 | 412,800 | -6.1 | |
| 01/07/2024 |
15.57
|
10,123,400 | 15.62 | 15.72 | 15.38 | 580,200 | 1,701,600 | -17.9 | |
| 28/06/2024 |
15.52
|
10,535,000 | 15.96 | 15.96 | 15.52 | 118,900 | 574,558 | -7.4 | |
| 27/06/2024 |
15.86
|
7,730,700 | 16.20 | 16.25 | 15.81 | 72,600 | 2,676,000 | -43.0 | |
| 26/06/2024 |
16.15
|
13,063,800 | 15.96 | 16.44 | 15.96 | 892,200 | 1,245,153 | -5.9 | |
| 25/06/2024 |
15.86
|
9,909,800 | 15.81 | 16.05 | 15.76 | 27,355 | 169,933 | -2.3 | |
| 24/06/2024 |
15.81
|
20,647,500 | 15.67 | 16.25 | 15.62 | 2,142,600 | 4,399,500 | -37.0 | |
| 21/06/2024 |
15.67
|
20,131,500 | 16.15 | 16.25 | 15.67 | 419,700 | 8,292,957 | -128.6 | |
| 20/06/2024 |
16.15
|
11,980,400 | 16.34 | 16.54 | 16.01 | 22,740 | 2,830,100 | -47.1 | |
| 19/06/2024 |
16.34
|
17,803,600 | 16.63 | 16.78 | 16.30 | 44,017 | 5,757,336 | -97.3 | |
| 18/06/2024 |
16.63
|
17,359,800 | 16.92 | 17.12 | 16.63 | 17,700 | 2,531,850 | -43.8 | |
| 17/06/2024 |
16.92
|
13,453,700 | 17.26 | 17.31 | 16.92 | 14,930 | 3,499,100 | -61.6 | |
| 14/06/2024 |
17.26
|
16,531,300 | 17.60 | 17.70 | 17.26 | 111,950 | 2,989,600 | -52.2 | |
| 13/06/2024 |
17.55
|
13,050,300 | 17.55 | 17.65 | 17.41 | 0 | 0 | 0 | |
| 12/06/2024 |
17.46
|
10,584,400 | 17.17 | 17.55 | 17.17 | 176,835 | 471,200 | -5.3 | |
| 11/06/2024 |
17.17
|
9,661,400 | 17.41 | 17.41 | 17.07 | 71,300 | 2,579,260 | -44.6 | |
| 10/06/2024 |
17.26
|
11,055,100 | 17.41 | 17.50 | 17.26 | 309,528 | 2,932,500 | -47.1 | |
| 07/06/2024 |
17.31
|
6,884,500 | 17.41 | 17.50 | 17.26 | 49,945 | 696,900 | -11.6 | |
| 06/06/2024 |
17.36
|
9,691,800 | 17.50 | 17.70 | 17.36 | 495,750 | 2,338,004 | -33.3 | |
| 05/06/2024 |
17.50
|
8,694,400 | 17.41 | 17.65 | 17.41 | 586,400 | 1,087,408 | -9.1 | |
| 04/06/2024 |
17.41
|
12,211,000 | 17.65 | 17.79 | 17.41 | 70,950 | 4,375,000 | -78.0 | |
| 03/06/2024 |
17.55
|
11,846,100 | 17.65 | 17.79 | 17.50 | 154,200 | 2,800,450 | -48.2 | |
| 31/05/2024 |
17.21
|
6,842,700 | 17.41 | 17.41 | 17.21 | 8,700 | 2,306,400 | -41.1 | |
| 30/05/2024 |
17.26
|
18,536,400 | 17.41 | 17.60 | 17.07 | 245,940 | 10,176,315 | -177.0 | |
| 29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2024 |
17.60
|
22,950,500 | 17.94 | 18.13 | 17.50 | 636,901 | 10,932,609 | -188.1 | |
| 28/05/2024 |
17.33
|
24,787,900 | 17.20 | 17.42 | 17.16 | 908,014 | 2,507,180 | -32.5 | |
| 27/05/2024 |
17.20
|
9,660,600 | 17.08 | 17.33 | 17.03 | 690,815 | 650,260 | 0.8 | |
| 24/05/2024 |
17.03
|
29,925,500 | 17.42 | 17.46 | 16.86 | 215,700 | 2,054,900 | -37.1 | |
| 23/05/2024 |
17.50
|
37,899,500 | 18.01 | 18.14 | 16.99 | 616,400 | 3,883,300 | -67.6 | |
| 22/05/2024 |
18.10
|
18,722,100 | 18.27 | 18.60 | 18.10 | 79,100 | 1,019,160 | -20.3 | |
| 21/05/2024 |
18.22
|
16,839,700 | 18.35 | 18.60 | 18.05 | 15,700 | 2,128,539 | -45.6 | |
| 20/05/2024 |
18.43
|
14,364,700 | 18.82 | 18.99 | 18.43 | 47,300 | 1,740,400 | -37.2 | |
| 17/05/2024 |
18.60
|
21,702,600 | 17.93 | 18.69 | 17.88 | 63,100 | 1,116,660 | -22.6 | |
| 16/05/2024 |
17.88
|
9,444,000 | 18.05 | 18.14 | 17.84 | 68,244 | 363,800 | -6.3 | |
| 15/05/2024 |
17.84
|
11,374,600 | 17.63 | 18.01 | 17.59 | 1,242,400 | 630,800 | 12.9 | |
| 14/05/2024 |
17.59
|
5,254,700 | 17.67 | 17.80 | 17.59 | 294,100 | 518,780 | -4.6 | |
| 13/05/2024 |
17.67
|
5,962,600 | 17.80 | 17.84 | 17.54 | 104,490 | 382,600 | -5.8 | |
| 10/05/2024 |
17.67
|
6,259,300 | 17.59 | 17.67 | 17.42 | 558,700 | 327,640 | 4.8 | |
| 09/05/2024 |
17.50
|
7,297,600 | 17.80 | 17.93 | 17.50 | 30,400 | 1,461,100 | -29.6 | |
| 08/05/2024 |
17.76
|
9,642,300 | 17.67 | 17.88 | 17.37 | 483,600 | 1,028,890 | -11.3 | |
| 07/05/2024 |
17.80
|
7,423,000 | 17.97 | 18.01 | 17.67 | 466,000 | 246,400 | 4.6 | |
| 06/05/2024 |
17.93
|
12,771,800 | 17.42 | 18.01 | 17.37 | 1,846,000 | 64,600 | 37.3 | |
| 03/05/2024 |
17.25
|
6,352,800 | 17.54 | 17.54 | 17.25 | 225,700 | 293,700 | -1.4 | |
| 02/05/2024 |
17.25
|
7,806,400 | 17.54 | 17.59 | 17.12 | 490,600 | 878,300 | -7.9 | |
| 26/04/2024 |
17.54
|
10,116,500 | 17.46 | 17.76 | 17.42 | 1,185,800 | 1,058,500 | 2.6 | |
| 25/04/2024 |
17.84
|
12,909,300 | 17.67 | 18.01 | 17.59 | 3,064,500 | 898,500 | 45.3 | |
| 24/04/2024 |
17.76
|
17,031,900 | 17.08 | 17.84 | 16.99 | 5,379,500 | 953,600 | 91.1 | |
| 23/04/2024 |
16.74
|
13,774,700 | 17.33 | 17.42 | 16.65 | 214,500 | 2,294,600 | -41.8 | |