| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.30 | -8.53% | 169,762,100 | -34,177,110 | -866.3 |
24.55
27.30
24.65
|
|
2 tháng
(2024-09-23) |
-2.35 | -8.70% | 358,676,400 | -58,292,210 | -1,520.2 |
24.55
28.30
24.65
|
|
3 tháng
(2024-08-22) |
-2.45 | -9.04% | 470,110,700 | -75,505,510 | -1,981.4 |
24.55
28.30
24.65
|
|
6 tháng
(2024-05-24) |
1.41 | 6.05% | 966,687,700 | -125,793,700 | -3,199.1 |
21.47
28.30
24.65
|
|
12 tháng
(2023-11-27) |
7.27 | 41.79% | 1,801,848,400 | -156,100,077 | -3,914.3 |
17.29
28.30
24.65
|
|
24 tháng
(2022-12-01) |
12.01 | 95.04% | 2,756,341,700 | -117,938,279 | -3,140.2 |
12.60
28.30
24.65
|
|
36 tháng
(2021-12-06) |
6.20 | 33.63% | 3,563,319,600 | -96,002,556 | -2,640.9 |
11.09
28.30
24.65
|
|
60 tháng
(2019-12-17) |
16.37 | 197.60% | 5,150,036,190 | -175,760,016 | -4,428.2 |
5.30
28.30
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
24.80
|
8,075,200 | 24.65 | 24.80 | 24.40 | 1,207,000 | 1,447,700 | -4.9 | |
| 20/11/2024 |
24.65
|
9,631,000 | 24.60 | 24.85 | 24.30 | 765,300 | 2,784,074 | -49.7 | |
| 19/11/2024 |
24.65
|
8,273,100 | 24.60 | 24.85 | 24.45 | 1,219,200 | 9,542,772 | -204.6 | |
| 18/11/2024 |
24.55
|
10,096,600 | 24.65 | 24.90 | 24.25 | 2,635,800 | 8,469,531 | -143.1 | |
| 15/11/2024 |
24.70
|
9,616,400 | 25.25 | 25.25 | 24.60 | 912,900 | 2,144,433 | -30.6 | |
| 14/11/2024 |
25.25
|
7,753,800 | 25.65 | 25.65 | 25.20 | 838,600 | 2,695,900 | -47.1 | |
| 13/11/2024 |
25.65
|
7,335,200 | 25.70 | 25.95 | 25.50 | 146,500 | 1,826,600 | -43.1 | |
| 12/11/2024 |
25.80
|
6,514,900 | 25.30 | 25.90 | 25.30 | 213,900 | 1,172,500 | -24.5 | |
| 11/11/2024 |
25.55
|
8,246,300 | 26.25 | 26.25 | 25.35 | 187,000 | 2,849,600 | -68.2 | |
| 08/11/2024 |
26.25
|
7,433,500 | 26.25 | 26.25 | 25.90 | 223,700 | 1,281,700 | -27.6 | |
| 07/11/2024 |
26.25
|
6,379,400 | 26.45 | 26.50 | 26.20 | 641,100 | 2,090,600 | -38.2 | |
| 06/11/2024 |
26.40
|
6,167,600 | 26.05 | 26.40 | 26.05 | 0 | 0 | 0 | |
| 05/11/2024 |
26.05
|
5,509,200 | 26 | 26.25 | 25.90 | 286,300 | 1,071,600 | -20.5 | |
| 04/11/2024 |
26.05
|
7,428,000 | 26.60 | 26.60 | 26.05 | 1,222,800 | 2,164,300 | -24.7 | |
| 01/11/2024 |
26.55
|
8,688,200 | 26.90 | 26.95 | 26.55 | 1,297,500 | 2,331,000 | -27.6 | |
| 31/10/2024 |
26.90
|
8,318,800 | 27.20 | 27.20 | 26.90 | 397,000 | 2,683,800 | -61.8 | |
| 30/10/2024 |
27.20
|
6,908,500 | 27.30 | 27.35 | 27.05 | 1,382,100 | 1,535,100 | -4.2 | |
| 29/10/2024 |
27.30
|
8,177,200 | 26.75 | 27.40 | 26.70 | 917,600 | 407,000 | 13.9 | |
| 28/10/2024 |
26.65
|
6,196,300 | 26.85 | 26.90 | 26.50 | 165,300 | 1,397,100 | -32.8 | |
| 25/10/2024 |
26.90
|
5,776,300 | 26.90 | 26.90 | 26.65 | 235,100 | 199,000 | 1.0 | |
| 24/10/2024 |
26.90
|
5,794,800 | 26.95 | 26.95 | 26.60 | 181,800 | 413,500 | -6.2 | |
| 23/10/2024 |
26.95
|
7,162,200 | 27 | 27 | 26.60 | 112,500 | 1,135,800 | -27.4 | |
| 22/10/2024 |
27
|
7,158,800 | 26.95 | 27 | 26.70 | 206,200 | 180,200 | 0.7 | |
| 21/10/2024 |
26.95
|
5,196,000 | 27 | 27.05 | 26.85 | 54,200 | 43,400 | 0.3 | |
| 18/10/2024 |
27
|
8,427,200 | 26.70 | 27 | 26.65 | 898,100 | 1,434,700 | -14.4 | |
| 17/10/2024 |
26.60
|
10,759,100 | 27 | 27 | 26.60 | 98,600 | 4,665,100 | -122.2 | |
| 16/10/2024 |
27.05
|
10,507,300 | 27.05 | 27.05 | 26.65 | 77,200 | 2,387,900 | -62.2 | |
| 15/10/2024 |
27.15
|
7,200,200 | 27.05 | 27.20 | 26.95 | 81,800 | 689,700 | -16.4 | |
| 14/10/2024 |
27
|
7,891,200 | 27.40 | 27.45 | 27 | 26,600 | 211,900 | -5.1 | |
| 11/10/2024 |
27.35
|
7,401,900 | 27.45 | 27.45 | 27.10 | 506,400 | 1,928,700 | -38.8 | |
| 10/10/2024 |
27.45
|
10,627,400 | 27.10 | 27.55 | 27.10 | 1,128,700 | 1,084,300 | 1.2 | |
| 09/10/2024 |
27
|
11,084,500 | 27.25 | 27.25 | 26.90 | 664,700 | 4,392,300 | -100.8 | |
| 08/10/2024 |
27.20
|
10,072,500 | 26.90 | 27.50 | 26.65 | 541,000 | 1,808,700 | -34.3 | |
| 07/10/2024 |
26.85
|
9,450,800 | 27.30 | 27.30 | 26.70 | 543,300 | 3,802,000 | -87.7 | |
| 04/10/2024 |
27.30
|
8,692,200 | 27.70 | 27.70 | 27.30 | 370,800 | 2,193,900 | -50.1 | |
| 03/10/2024 |
27.65
|
9,384,500 | 27.60 | 28 | 27.50 | 390,100 | 1,074,500 | -18.9 | |
| 02/10/2024 |
27.55
|
9,025,400 | 27.90 | 28 | 27.45 | 71,500 | 2,298,000 | -61.6 | |
| 01/10/2024 |
28
|
9,913,000 | 28.20 | 28.25 | 27.85 | 593,400 | 3,969,400 | -94.5 | |
| 30/09/2024 |
28.20
|
9,164,400 | 28.40 | 28.40 | 27.75 | 116,600 | 704,200 | -16.5 | |
| 27/09/2024 |
28.30
|
10,545,600 | 28.40 | 28.60 | 28.10 | 1,162,300 | 1,206,600 | -1.2 | |
| 26/09/2024 |
28.30
|
18,888,500 | 27.25 | 28.40 | 27.20 | 5,740,900 | 1,950,300 | 105.1 | |
| 25/09/2024 |
27.25
|
7,297,900 | 27.10 | 27.35 | 27 | 745,200 | 849,000 | -2.8 | |
| 24/09/2024 |
27
|
6,297,900 | 27 | 27.05 | 26.80 | 474,100 | 1,681,500 | -32.6 | |
| 23/09/2024 |
27
|
6,282,800 | 27.10 | 27.15 | 26.80 | 625,100 | 638,800 | -0.4 | |
| 20/09/2024 |
27.05
|
8,364,200 | 26.90 | 27.20 | 26.85 | 373,200 | 756,500 | -10.4 | |
| 19/09/2024 |
26.85
|
6,303,300 | 26.70 | 26.90 | 26.60 | 667,900 | 1,030,600 | -9.7 | |
| 18/09/2024 |
26.70
|
5,821,600 | 26.55 | 26.75 | 26.45 | 402,700 | 830,100 | -11.4 | |
| 17/09/2024 |
26.60
|
4,479,300 | 26.25 | 26.60 | 26 | 154,100 | 126,100 | 0.7 | |
| 16/09/2024 |
26.20
|
4,191,800 | 26.40 | 26.40 | 26.05 | 267,000 | 447,900 | -4.8 | |
| 13/09/2024 |
26.40
|
4,032,600 | 26.30 | 26.50 | 26.15 | 497,900 | 798,600 | -8.0 | |
| 12/09/2024 |
26.20
|
4,889,300 | 26.45 | 26.45 | 26.15 | 137,300 | 1,927,200 | -47.0 | |
| 11/09/2024 |
26.35
|
5,068,700 | 26.30 | 26.40 | 25.95 | 233,500 | 1,240,600 | -26.3 | |
| 10/09/2024 |
26.30
|
6,282,900 | 26.60 | 26.60 | 26.10 | 141,300 | 2,278,400 | -56.4 | |
| 09/09/2024 |
26.50
|
5,326,000 | 26.80 | 26.80 | 26.15 | 0 | 0 | 0 | |
| 06/09/2024 |
26.75
|
5,215,000 | 26.95 | 27 | 26.70 | 140,300 | 1,936,000 | -48.2 | |
| 05/09/2024 |
26.95
|
5,827,700 | 27.20 | 27.20 | 26.70 | 148,300 | 884,900 | -19.8 | |
| 04/09/2024 |
27.10
|
5,516,300 | 27.45 | 27.50 | 26.85 | 42,500 | 1,409,300 | -37.0 | |
| 30/08/2024 |
27.70
|
5,893,000 | 27.45 | 27.70 | 27.30 | 143,600 | 1,103,000 | -26.3 | |
| 29/08/2024 |
27.35
|
7,434,500 | 27.10 | 27.65 | 27.05 | 318,500 | 1,411,000 | -30.0 | |
| 28/08/2024 |
27.05
|
5,199,200 | 27.20 | 27.25 | 26.95 | 140,800 | 1,543,400 | -38.0 | |
| 27/08/2024 |
27.10
|
5,215,000 | 27.15 | 27.20 | 26.95 | 61,700 | 910,500 | -23.0 | |
| 26/08/2024 |
27.10
|
6,164,700 | 27.15 | 27.20 | 26.85 | 667,100 | 803,000 | -3.6 | |
| 23/08/2024 |
27.10
|
4,869,600 | 27.10 | 27.15 | 26.85 | 549,700 | 1,317,900 | -20.7 | |
| 22/08/2024 |
27.10
|
5,339,600 | 27.10 | 27.20 | 26.75 | 257,300 | 1,803,000 | -41.6 | |
| 21/08/2024 |
27.10
|
6,467,600 | 26.80 | 27.25 | 26.70 | 1,047,300 | 1,128,700 | -2.2 | |
| 20/08/2024 |
26.80
|
4,932,200 | 26.95 | 27.15 | 26.70 | 104,200 | 1,432,200 | -35.7 | |
| 19/08/2024 |
27
|
5,279,700 | 27.15 | 27.40 | 26.85 | 195,600 | 1,435,000 | -33.5 | |
| 16/08/2024 |
27.05
|
8,742,200 | 26.40 | 27.05 | 25.95 | 128,900 | 1,095,300 | -25.3 | |
| 15/08/2024 |
26.15
|
6,473,900 | 25.90 | 26.80 | 25.90 | 1,522,500 | 1,658,600 | -3.4 | |
| 14/08/2024 |
25.90
|
4,991,000 | 26.20 | 26.20 | 25.75 | 513,400 | 2,566,500 | -53.4 | |
| 13/08/2024 |
25.95
|
5,394,200 | 25.65 | 26.10 | 25.40 | 670,700 | 1,513,800 | -21.9 | |
| 12/08/2024 |
25.55
|
9,878,100 | 25.60 | 26 | 25.20 | 77,700 | 5,098,600 | -128.5 | |
| 09/08/2024 |
25.50
|
5,239,300 | 25.30 | 25.65 | 25.05 | 1,027,800 | 595,126 | 11.1 | |
| 08/08/2024 |
24.95
|
8,031,000 | 24.55 | 25.50 | 24.55 | 325,700 | 1,128,000 | -20.1 | |
| 07/08/2024 |
24.85
|
6,343,600 | 24.90 | 25 | 24.25 | 748,600 | 1,980,100 | -30.1 | |
| 06/08/2024 |
24.85
|
6,422,100 | 25 | 25.30 | 24.35 | 1,719,700 | 3,035,100 | -32.1 | |
| 05/08/2024 |
24.50
|
10,161,400 | 25.70 | 26 | 24.30 | 975,100 | 2,551,500 | -39.2 | |
| 02/08/2024 |
26.10
|
9,696,000 | 25.60 | 26.10 | 24.90 | 2,882,700 | 2,589,700 | 7.9 | |
| 01/08/2024 |
25.80
|
8,071,100 | 26.35 | 26.70 | 25.70 | 776,500 | 2,027,100 | -32.8 | |
| 31/07/2024 |
26.30
|
9,079,800 | 25.40 | 26.30 | 25.35 | 1,868,300 | 485,000 | 36.3 | |
| 30/07/2024 |
25.30
|
4,972,000 | 25.25 | 25.30 | 25.05 | 104,600 | 98,000 | 0.2 | |
| 29/07/2024 |
25.25
|
5,021,800 | 25.15 | 25.25 | 25.05 | 104,600 | 98,000 | 0.2 | |
| 26/07/2024 |
25.10
|
5,576,500 | 25.05 | 25.30 | 24.95 | 677,400 | 1,066,300 | -9.8 | |
| 25/07/2024 |
25.05
|
5,506,500 | 24.95 | 25.05 | 24.65 | 465,200 | 283,400 | 4.5 | |
| 24/07/2024 |
25.05
|
8,709,800 | 24.85 | 25.10 | 24.60 | 1,077,900 | 1,415,400 | -8.5 | |
| 23/07/2024 |
25.05
|
8,620,200 | 25.35 | 25.40 | 24.80 | 333,800 | 1,153,071 | -20.5 | |
| 22/07/2024 |
25.30
|
10,027,300 | 24.85 | 25.30 | 24.60 | 1,073,500 | 451,700 | 15.5 | |
| 19/07/2024 |
24.95
|
6,972,800 | 25.15 | 25.20 | 24.70 | 268,300 | 264,900 | 0.1 | |
| 18/07/2024 |
25.10
|
8,493,000 | 25.25 | 25.30 | 24.60 | 1,088,900 | 972,900 | 2.8 | |
| 17/07/2024 |
25.20
|
16,292,100 | 24.80 | 25.40 | 24.60 | 1,310,200 | 1,567,600 | -6.4 | |
| 16/07/2024 |
24.75
|
7,322,900 | 24.45 | 24.80 | 24.35 | 1,204,000 | 101,300 | 27.3 | |
| 15/07/2024 |
24.40
|
8,550,900 | 24.20 | 24.45 | 24.10 | 2,665,600 | 2,273,300 | 9.5 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/07/2024 |
24.15
|
8,646,200 | 24.45 | 24.50 | 23.95 | 1,388,600 | 1,170,000 | 5.3 | |
| 11/07/2024 |
24.30
|
11,689,900 | 23.96 | 24.40 | 23.96 | 929,500 | 2,453,500 | -38.3 | |
| 10/07/2024 |
23.96
|
8,233,300 | 24.25 | 24.40 | 23.82 | 640,800 | 2,398,200 | -44.1 | |
| 09/07/2024 |
24.25
|
14,658,800 | 23.34 | 24.30 | 23.34 | 1,896,500 | 2,556,800 | -16.0 | |
| 08/07/2024 |
23.44
|
7,293,100 | 23.53 | 23.53 | 23.24 | 500,400 | 1,627,900 | -27.4 | |
| 05/07/2024 |
23.44
|
8,580,700 | 23.63 | 23.63 | 23.24 | 622,800 | 2,371,900 | -42.6 | |
| 04/07/2024 |
23.58
|
8,139,900 | 23.63 | 23.63 | 23.34 | 920,100 | 228,000 | 17.0 | |
| 03/07/2024 |
23.53
|
11,840,200 | 23.24 | 23.53 | 23.24 | 1,664,800 | 155,200 | 36.8 | |