| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
0.10 | 0.46% | 10,513,800 | -264,200 | -5.6 |
20.90
21.90
21.90
|
|
2 tháng
(2024-09-13) |
-1.10 | -4.78% | 27,177,900 | -830,600 | -18.4 |
20.90
23.40
21.90
|
|
3 tháng
(2024-08-14) |
-2.21 | -9.16% | 54,800,300 | -2,254,500 | -52.2 |
20.90
25.55
21.90
|
|
6 tháng
(2024-05-16) |
0.77 | 3.64% | 142,785,200 | -3,466,500 | -80.1 |
20.65
27.28
21.90
|
|
12 tháng
(2023-11-20) |
8.93 | 68.90% | 272,845,000 | -201,719 | -23.0 |
12.39
27.28
21.90
|
|
24 tháng
(2022-11-23) |
15.39 | 236.20% | 385,243,501 | 84,950 | -19.4 |
6.51
27.28
21.90
|
|
36 tháng
(2021-11-29) |
1.98 | 9.93% | 613,557,844 | 51,656 | -20.5 |
5.05
27.28
21.90
|
|
60 tháng
(2019-12-09) |
16.37 | 296.11% | 936,779,749 | -5,792,386 | -53.8 |
4.30
27.28
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2024 |
21.90
|
920,200 | 21.90 | 22.20 | 21.80 | 900 | 65,300 | -1.4 | |
| 11/11/2024 |
21.90
|
1,262,400 | 21.10 | 21.90 | 21 | 39,200 | 600 | 0.8 | |
| 08/11/2024 |
21.10
|
294,200 | 21 | 21.10 | 20.80 | 14,300 | 300 | 0.3 | |
| 07/11/2024 |
21
|
291,000 | 21.30 | 21.30 | 21 | 22,700 | 3,100 | 0.4 | |
| 06/11/2024 |
21.20
|
260,500 | 20.80 | 21.30 | 20.80 | 18,300 | 11,700 | 0.1 | |
| 05/11/2024 |
20.90
|
307,200 | 21 | 21 | 20.80 | 25,900 | 5,200 | 0.4 | |
| 04/11/2024 |
21
|
663,300 | 21.10 | 21.10 | 20.50 | 9,900 | 39,200 | -0.6 | |
| 01/11/2024 |
21
|
663,500 | 21.10 | 21.30 | 20.90 | 9,000 | 69,600 | -1.3 | |
| 31/10/2024 |
21.30
|
265,300 | 21.40 | 21.40 | 21.20 | 24,900 | 1,600 | 0.5 | |
| 30/10/2024 |
21.40
|
346,100 | 21.80 | 21.90 | 21.30 | 100 | 23,300 | -0.5 | |
| 29/10/2024 |
21.70
|
1,001,500 | 21 | 21.90 | 21 | 100,100 | 0 | 2.2 | |
| 28/10/2024 |
20.90
|
220,700 | 18.90 | 21.30 | 18.90 | 0 | 12,400 | -0.3 | |
| 25/10/2024 |
21
|
472,100 | 21 | 21.10 | 20.80 | 0 | 65,400 | -1.4 | |
| 24/10/2024 |
21
|
626,400 | 20.90 | 21.50 | 20.80 | 0 | 94,500 | -2.0 | |
| 23/10/2024 |
21.40
|
265,100 | 21.50 | 21.60 | 21.30 | 0 | 71,600 | -1.5 | |
| 22/10/2024 |
21.50
|
1,155,400 | 21.10 | 21.60 | 20.80 | 111,000 | 220,900 | -2.3 | |
| 21/10/2024 |
21.10
|
298,900 | 21.60 | 21.60 | 21.10 | 0 | 1,800 | -0.0 | |
| 18/10/2024 |
21.40
|
358,500 | 21.40 | 21.70 | 21.10 | 100 | 1,500 | -0.0 | |
| 17/10/2024 |
21.40
|
476,300 | 21.50 | 21.50 | 20.80 | 29,500 | 47,200 | -0.4 | |
| 16/10/2024 |
21.10
|
352,500 | 21.30 | 21.50 | 21.10 | 0 | 0 | 0 | |
| 15/10/2024 |
21.30
|
674,600 | 21.80 | 21.80 | 21.20 | 24,500 | 11,000 | 0.3 | |
| 14/10/2024 |
21.80
|
258,300 | 22 | 22 | 21.70 | 300 | 13,100 | -0.3 | |
| 11/10/2024 |
21.80
|
333,700 | 22 | 22.10 | 21.60 | 1,200 | 14,100 | -0.3 | |
| 10/10/2024 |
22
|
318,600 | 21.90 | 22.20 | 21.90 | 0 | 38,300 | -0.8 | |
| 09/10/2024 |
21.90
|
540,900 | 21.70 | 22 | 21.50 | 35,000 | 15,200 | 0.4 | |
| 08/10/2024 |
21.50
|
530,300 | 21.70 | 21.90 | 21.50 | 3,600 | 178,200 | -3.8 | |
| 07/10/2024 |
21.70
|
405,700 | 22 | 22.20 | 21 | 12,500 | 15,500 | -0.1 | |
| 04/10/2024 |
21.80
|
953,400 | 22.30 | 22.40 | 21.80 | 200 | 42,400 | -0.9 | |
| 03/10/2024 |
22.30
|
1,098,800 | 22.80 | 22.90 | 22.30 | 0 | 7,000 | -0.2 | |
| 02/10/2024 |
22.70
|
681,800 | 22.80 | 23 | 22.60 | 0 | 22,000 | -0.5 | |
| 01/10/2024 |
22.80
|
830,600 | 22.80 | 23.20 | 22.80 | 7,100 | 0 | 0.2 | |
| 30/09/2024 |
23
|
831,000 | 23.10 | 23.40 | 22.70 | 0 | 75,200 | -1.7 | |
| 27/09/2024 |
23.10
|
1,807,500 | 23.10 | 23.60 | 22.90 | 0 | 200 | -0.0 | |
| 26/09/2024 |
23
|
1,190,700 | 23.70 | 23.70 | 23 | 0 | 3,100 | -0.1 | |
| 25/09/2024 |
23.40
|
1,303,100 | 23.30 | 23.80 | 23.20 | 109,600 | 3,300 | 2.5 | |
| 24/09/2024 |
23.30
|
465,500 | 23.20 | 23.40 | 23.10 | 0 | 29,400 | -0.7 | |
| 23/09/2024 |
23.20
|
903,400 | 23.10 | 23.60 | 22.90 | 3,400 | 14,900 | -0.3 | |
| 20/09/2024 |
23
|
1,322,000 | 22.90 | 23.70 | 22.90 | 2,100 | 207,900 | -4.8 | |
| 19/09/2024 |
22.80
|
475,900 | 22.90 | 23.10 | 22.70 | 0 | 10,600 | -0.2 | |
| 18/09/2024 |
22.90
|
618,900 | 23.10 | 23.20 | 22.90 | 500 | 0 | 0.0 | |
| 17/09/2024 |
23.10
|
676,200 | 22.50 | 23.10 | 22.50 | 3,600 | 300 | 0.1 | |
| 16/09/2024 |
22.90
|
991,700 | 23.20 | 23.50 | 22.70 | 13,300 | 36,100 | -0.5 | |
| 13/09/2024 |
23
|
384,400 | 23 | 23.10 | 22.80 | 0 | 44,800 | -1.0 | |
| 12/09/2024 |
23
|
1,216,500 | 22.40 | 23.30 | 22.40 | 500 | 0 | 0.0 | |
| 11/09/2024 |
22.40
|
817,200 | 22.30 | 22.50 | 21.90 | 45,700 | 1,500 | 1.0 | |
| 10/09/2024 |
22.30
|
1,266,900 | 22.90 | 23.10 | 22.20 | 45,900 | 300,000 | -5.7 | |
| 09/09/2024 |
22.80
|
636,500 | 23.20 | 23.30 | 22.70 | 0 | 219,800 | -5.0 | |
| 06/09/2024 |
23.10
|
868,600 | 22.90 | 23.30 | 22.70 | 6,200 | 96,500 | -2.1 | |
| 05/09/2024 |
22.90
|
1,779,200 | 23.60 | 23.80 | 22.80 | 0 | 246,500 | -5.7 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/09/2024 |
23.50
|
1,863,400 | 24.70 | 25 | 23.50 | 800 | 184,000 | -4.4 | |
| 30/08/2024 |
24.30
|
1,780,700 | 24.01 | 24.59 | 24.01 | 19,800 | 24,000 | -0.1 | |
| 29/08/2024 |
24.01
|
967,500 | 24.20 | 24.40 | 23.92 | 0 | 180,700 | -4.5 | |
| 28/08/2024 |
24.20
|
1,318,900 | 24.59 | 24.68 | 24.01 | 27,900 | 224,000 | -4.9 | |
| 27/08/2024 |
24.59
|
992,200 | 24.40 | 24.78 | 24.20 | 30,300 | 31,200 | -0.0 | |
| 26/08/2024 |
24.40
|
1,401,000 | 24.97 | 25.26 | 24.20 | 22,900 | 124,300 | -2.7 | |
| 23/08/2024 |
24.97
|
1,066,400 | 25.26 | 25.26 | 24.88 | 68,600 | 35,700 | 0.9 | |
| 22/08/2024 |
25.16
|
922,600 | 25.55 | 25.64 | 24.97 | 0 | 12,700 | -0.3 | |
| 21/08/2024 |
25.55
|
2,378,100 | 24.97 | 25.84 | 24.78 | 126,700 | 23,600 | 2.7 | |
| 20/08/2024 |
24.78
|
1,247,000 | 24.97 | 25.16 | 24.59 | 6,600 | 46,900 | -1.0 | |
| 19/08/2024 |
24.88
|
1,654,000 | 24.59 | 25.26 | 24.40 | 82,000 | 65,600 | 0.4 | |
| 16/08/2024 |
24.59
|
1,436,400 | 23.63 | 24.68 | 23.44 | 24,300 | 67,000 | -1.1 | |
| 15/08/2024 |
23.44
|
1,489,300 | 24.11 | 24.11 | 23.15 | 37,200 | 46,700 | -0.2 | |
| 14/08/2024 |
24.11
|
2,520,000 | 24.49 | 25.64 | 24.11 | 106,600 | 145,200 | -1.0 | |
| 13/08/2024 |
24.49
|
1,427,500 | 24.30 | 24.88 | 24.01 | 29,800 | 178,100 | -3.8 | |
| 12/08/2024 |
24.30
|
1,743,200 | 23.34 | 24.68 | 23.05 | 95,600 | 101,200 | -0.2 | |
| 09/08/2024 |
23.34
|
840,300 | 22.96 | 23.53 | 22.86 | 27,800 | 5,200 | 0.5 | |
| 08/08/2024 |
22.86
|
907,800 | 23.63 | 23.63 | 22.67 | 0 | 112,600 | -2.7 | |
| 07/08/2024 |
23.63
|
1,575,600 | 23.15 | 23.63 | 22.28 | 97,600 | 132,600 | -0.8 | |
| 06/08/2024 |
23.15
|
1,062,900 | 22.19 | 23.34 | 22.19 | 56,800 | 78,700 | -0.5 | |
| 05/08/2024 |
22.19
|
1,783,300 | 24.01 | 24.01 | 21.99 | 64,500 | 101,200 | -0.9 | |
| 02/08/2024 |
23.92
|
1,160,100 | 22.09 | 24.01 | 22.09 | 71,500 | 103,100 | -0.8 | |
| 01/08/2024 |
22.76
|
2,074,700 | 23.82 | 24.01 | 22.09 | 184,200 | 34,000 | 3.6 | |
| 31/07/2024 |
23.82
|
1,043,000 | 24.78 | 24.78 | 23.82 | 2,900 | 123,100 | -3.1 | |
| 30/07/2024 |
24.78
|
1,609,800 | 24.88 | 25.16 | 23.92 | 18,900 | 218,400 | -5.1 | |
| 29/07/2024 |
24.97
|
1,757,900 | 23.82 | 25.26 | 23.82 | 0 | 142,500 | -3.7 | |
| 26/07/2024 |
23.82
|
859,900 | 23.63 | 24.01 | 23.34 | 64,700 | 205,300 | -3.5 | |
| 25/07/2024 |
23.63
|
1,358,800 | 23.53 | 24.20 | 22.86 | 38,000 | 146,100 | -2.7 | |
| 24/07/2024 |
23.34
|
1,573,300 | 21.90 | 23.63 | 21.71 | 138,100 | 102,000 | 0.8 | |
| 23/07/2024 |
21.90
|
2,090,600 | 23.05 | 23.63 | 21.71 | 79,700 | 832,600 | -17.9 | |
| 22/07/2024 |
23.05
|
1,848,100 | 24.97 | 24.97 | 22.76 | 52,800 | 62,100 | -0.2 | |
| 19/07/2024 |
24.68
|
1,008,800 | 25.64 | 25.74 | 24.30 | 8,400 | 86,500 | -2.0 | |
| 18/07/2024 |
25.55
|
1,560,100 | 23.53 | 25.55 | 23.44 | 70,200 | 74,000 | -0.1 | |
| 17/07/2024 |
23.44
|
4,311,200 | 26.03 | 26.41 | 23.44 | 189,500 | 110,800 | 2.0 | |
| 16/07/2024 |
26.03
|
2,369,800 | 27.28 | 27.57 | 25.93 | 133,800 | 38,600 | 2.6 | |
| 15/07/2024 |
27.18
|
1,254,500 | 27.37 | 27.85 | 26.80 | 80,600 | 81,100 | -0.0 | |
| 12/07/2024 |
26.99
|
1,121,100 | 26.70 | 27.28 | 26.41 | 162,200 | 0 | 4.5 | |
| 11/07/2024 |
26.70
|
1,608,300 | 27.37 | 28.05 | 26.61 | 94,000 | 55,000 | 1.1 | |
| 10/07/2024 |
27.28
|
3,858,800 | 27.47 | 29.29 | 26.70 | 240,200 | 112,600 | 3.6 | |
| 09/07/2024 |
27.18
|
4,014,400 | 24.78 | 27.18 | 24.78 | 71,000 | 8,800 | 1.7 | |
| 08/07/2024 |
24.78
|
2,975,100 | 22.67 | 24.78 | 22.57 | 51,600 | 3,700 | 1.2 | |
| 05/07/2024 |
22.57
|
2,026,600 | 21.80 | 22.86 | 21.80 | 212,100 | 2,000 | 4.9 | |
| 04/07/2024 |
21.80
|
453,000 | 21.71 | 21.99 | 21.61 | 0 | 17,800 | -0.4 | |
| 03/07/2024 |
21.61
|
511,300 | 21.51 | 22.19 | 21.51 | 8,700 | 57,100 | -1.1 | |
| 02/07/2024 |
21.42
|
454,500 | 21.42 | 21.61 | 21.32 | 0 | 135,100 | -3.0 | |
| 01/07/2024 |
21.42
|
1,106,900 | 21.71 | 21.80 | 20.94 | 12,300 | 2,400 | 0.2 | |
| 28/06/2024 |
21.61
|
657,800 | 22.86 | 22.86 | 21.61 | 17,900 | 300 | 0.4 | |
| 27/06/2024 |
22.57
|
1,917,600 | 21.99 | 23.24 | 21.80 | 118,400 | 25,000 | 2.2 | |
| 26/06/2024 |
21.99
|
625,600 | 22.09 | 22.09 | 21.61 | 0 | 102,100 | -2.3 | |
| 25/06/2024 |
22.09
|
388,600 | 21.99 | 22.19 | 21.61 | 1,400 | 600 | 0.0 | |
| 24/06/2024 |
21.99
|
1,432,600 | 22.76 | 22.76 | 21.71 | 14,200 | 105,900 | -2.1 | |