| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-2.90 | -13.49% | 44,425,000 | -1,294,122 | -24.5 |
18
21.60
18.60
|
|
2 tháng
(2024-09-23) |
-1.95 | -9.50% | 112,923,500 | 2,707,078 | 62.3 |
18
22.45
18.60
|
|
3 tháng
(2024-08-23) |
-4.51 | -19.52% | 172,649,000 | 2,593,878 | 60.3 |
18
23.11
18.60
|
|
6 tháng
(2024-05-27) |
-1.57 | -7.80% | 299,122,600 | 1,265,778 | 22.7 |
18
26.61
18.60
|
|
12 tháng
(2023-11-27) |
6.73 | 56.75% | 428,051,300 | 2,272,278 | 53.3 |
11.72
26.61
18.60
|
|
24 tháng
(2022-12-02) |
11.07 | 147.12% | 631,664,000 | -649,091 | -1.0 |
6.21
26.61
18.60
|
|
36 tháng
(2021-12-07) |
4.01 | 27.47% | 780,233,000 | 72,139 | 22.3 |
5.92
26.61
18.60
|
|
60 tháng
(2019-12-18) |
11.37 | 157.15% | 1,216,908,300 | 2,060,699 | 92.3 |
4.56
26.61
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
18.60
|
687,800 | 18.55 | 18.65 | 18.35 | 18,600 | 146,400 | -2.4 | |
| 20/11/2024 |
18.40
|
2,121,100 | 18.10 | 18.95 | 18.05 | 83,400 | 114,700 | -0.6 | |
| 19/11/2024 |
18.30
|
1,524,700 | 18.95 | 18.95 | 18.30 | 2,600 | 366,200 | -6.8 | |
| 18/11/2024 |
18.85
|
1,996,300 | 18.05 | 19 | 18.05 | 142,200 | 30,000 | 2.1 | |
| 15/11/2024 |
18.05
|
2,929,400 | 18 | 18.35 | 17.80 | 659,500 | 153,700 | 9.1 | |
| 14/11/2024 |
18
|
3,133,100 | 18.65 | 18.90 | 18 | 333,100 | 374,300 | -0.8 | |
| 13/11/2024 |
18.90
|
2,210,500 | 19.35 | 19.45 | 18.75 | 8,978 | 349,100 | -6.5 | |
| 12/11/2024 |
19.30
|
1,636,300 | 19.35 | 19.60 | 19.30 | 32,800 | 203,400 | -3.3 | |
| 11/11/2024 |
19.35
|
2,167,100 | 19.50 | 19.90 | 19.35 | 3,600 | 187,800 | -3.6 | |
| 08/11/2024 |
19.60
|
1,674,000 | 19.90 | 19.95 | 19.55 | 600 | 141,600 | -2.8 | |
| 07/11/2024 |
19.85
|
2,770,300 | 19.90 | 20.15 | 19.60 | 22,200 | 928,900 | -18.0 | |
| 06/11/2024 |
19.85
|
1,575,400 | 19.95 | 20 | 19.60 | 0 | 0 | 0 | |
| 05/11/2024 |
19.75
|
1,061,600 | 19.70 | 19.90 | 19.50 | 140,600 | 291,800 | -3.0 | |
| 04/11/2024 |
19.75
|
3,667,900 | 20.10 | 20.10 | 19.40 | 211,600 | 406,400 | -3.8 | |
| 01/11/2024 |
20.20
|
1,853,300 | 20.80 | 20.80 | 20.20 | 2,200 | 358,100 | -7.3 | |
| 31/10/2024 |
20.85
|
1,349,900 | 20.80 | 20.85 | 20.60 | 250,100 | 0 | 5.2 | |
| 30/10/2024 |
20.85
|
2,142,900 | 20.95 | 21.05 | 20.55 | 284,100 | 102,300 | 3.8 | |
| 29/10/2024 |
20.95
|
1,923,300 | 21.30 | 21.35 | 20.85 | 261,600 | 81,700 | 3.8 | |
| 28/10/2024 |
21.05
|
1,090,400 | 21.45 | 21.55 | 21 | 47,800 | 30,000 | 0.4 | |
| 25/10/2024 |
21.40
|
1,683,400 | 21.25 | 21.70 | 21.10 | 268,400 | 57,600 | 4.6 | |
| 24/10/2024 |
21.25
|
1,194,100 | 21.50 | 21.65 | 21.25 | 195,400 | 3,200 | 4.1 | |
| 23/10/2024 |
21.60
|
1,098,200 | 21.50 | 21.70 | 21.10 | 47,600 | 82,300 | -0.7 | |
| 22/10/2024 |
21.50
|
2,934,000 | 21.50 | 21.75 | 20.85 | 353,300 | 254,800 | 2.1 | |
| 21/10/2024 |
21.60
|
2,884,900 | 22.15 | 22.35 | 21.60 | 263,500 | 17,700 | 5.3 | |
| 18/10/2024 |
22.25
|
1,758,400 | 22.50 | 22.60 | 22.15 | 323,700 | 137,500 | 4.1 | |
| 17/10/2024 |
22.45
|
4,624,700 | 21.80 | 22.55 | 21.50 | 881,600 | 330,100 | 12.0 | |
| 16/10/2024 |
21.80
|
1,225,200 | 21.65 | 21.95 | 21.60 | 91,800 | 186,500 | -2.1 | |
| 15/10/2024 |
21.85
|
4,209,200 | 21.80 | 22.15 | 21.45 | 753,700 | 319,500 | 9.4 | |
| 14/10/2024 |
21.65
|
2,716,700 | 22.05 | 22.15 | 21.65 | 1,800 | 1,400 | 0.0 | |
| 11/10/2024 |
22
|
4,929,200 | 21.80 | 22.40 | 21.70 | 380,000 | 5,000 | 8.3 | |
| 10/10/2024 |
21.60
|
5,615,700 | 21.05 | 21.75 | 20.90 | 1,492,200 | 16,100 | 31.6 | |
| 09/10/2024 |
20.95
|
1,924,400 | 21.20 | 21.30 | 20.80 | 117,600 | 500 | 2.5 | |
| 08/10/2024 |
21.30
|
2,597,000 | 21 | 21.30 | 20.95 | 130,100 | 900 | 2.7 | |
| 07/10/2024 |
21
|
1,811,100 | 20.70 | 21.15 | 20.70 | 8,000 | 0 | 0.2 | |
| 04/10/2024 |
20.65
|
2,012,000 | 20.70 | 20.85 | 20.60 | 10,000 | 12,900 | -0.1 | |
| 03/10/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 03/10/2024 |
20.55
|
4,532,700 | 21.55 | 21.65 | 20.50 | 41,300 | 196,100 | -3.3 | |
| 02/10/2024 |
21.50
|
4,788,600 | 21.26 | 21.78 | 21.22 | 65,800 | 74,200 | -0.2 | |
| 01/10/2024 |
21.31
|
4,384,900 | 21.31 | 21.55 | 21.22 | 86,300 | 14,400 | 1.6 | |
| 30/09/2024 |
21.07
|
2,812,200 | 20.93 | 21.12 | 20.93 | 368,100 | 152,800 | 4.8 | |
| 27/09/2024 |
20.79
|
2,986,000 | 20.98 | 21.07 | 20.74 | 7,400 | 160,600 | -3.4 | |
| 26/09/2024 |
20.79
|
3,586,100 | 20.74 | 20.88 | 20.65 | 611,800 | 305,200 | 6.7 | |
| 25/09/2024 |
20.74
|
2,981,800 | 20.84 | 20.93 | 20.60 | 322,700 | 13,200 | 6.8 | |
| 24/09/2024 |
20.60
|
1,720,000 | 20.65 | 20.74 | 20.41 | 145,200 | 85,000 | 1.3 | |
| 23/09/2024 |
20.55
|
4,397,700 | 20.41 | 20.93 | 20.36 | 345,700 | 417,500 | -1.6 | |
| 20/09/2024 |
19.89
|
3,106,900 | 20.36 | 20.41 | 19.80 | 0 | 356,800 | -7.6 | |
| 19/09/2024 |
20.17
|
1,672,600 | 20.13 | 20.27 | 19.98 | 103,000 | 334,900 | -4.9 | |
| 18/09/2024 |
19.94
|
3,147,300 | 19.70 | 20.27 | 19.65 | 84,100 | 415,000 | -7.1 | |
| 17/09/2024 |
19.61
|
2,338,000 | 19.56 | 19.70 | 19.13 | 126,300 | 326,700 | -4.1 | |
| 16/09/2024 |
19.56
|
1,586,100 | 19.56 | 19.75 | 19.42 | 52,900 | 226,400 | -3.6 | |
| 13/09/2024 |
19.56
|
2,595,300 | 19.32 | 19.70 | 19.18 | 385,000 | 87,400 | 6.1 | |
| 12/09/2024 |
19.46
|
1,241,400 | 19.56 | 19.75 | 19.27 | 11,700 | 264,100 | -5.2 | |
| 11/09/2024 |
19.56
|
4,013,100 | 19.04 | 19.56 | 18.66 | 1,008,800 | 180,300 | 16.6 | |
| 10/09/2024 |
19.27
|
6,093,600 | 20.46 | 20.55 | 19.04 | 109,700 | 291,600 | -4.0 | |
| 09/09/2024 |
20.46
|
1,189,800 | 20.74 | 20.74 | 20.27 | 0 | 0 | 0 | |
| 06/09/2024 |
20.74
|
4,180,300 | 20.46 | 21.17 | 20.22 | 111,400 | 117,300 | -0.1 | |
| 05/09/2024 |
20.27
|
3,334,800 | 20.27 | 20.79 | 19.80 | 195,400 | 114,300 | 1.7 | |
| 04/09/2024 |
20.27
|
5,077,600 | 21.07 | 21.07 | 20.13 | 150,600 | 294,700 | -3.1 | |
| 30/08/2024 |
21.31
|
3,480,200 | 21.83 | 22.02 | 21.31 | 151,000 | 95,900 | 1.2 | |
| 29/08/2024 |
21.59
|
3,736,100 | 22.16 | 22.16 | 21.55 | 20,500 | 0 | 0.5 | |
| 28/08/2024 |
22.16
|
3,463,900 | 22.83 | 22.83 | 21.69 | 78,400 | 4,500 | 1.7 | |
| 27/08/2024 |
22.68
|
3,098,300 | 22.78 | 22.83 | 22.26 | 99,000 | 0 | 2.4 | |
| 26/08/2024 |
22.78
|
2,869,900 | 23.30 | 23.39 | 22.73 | 43,600 | 88,500 | -1.1 | |
| 23/08/2024 |
23.11
|
3,500,300 | 22.97 | 23.16 | 22.73 | 405,600 | 51,800 | 8.6 | |
| 22/08/2024 |
23.06
|
2,862,300 | 23.44 | 23.44 | 23.02 | 54,300 | 63,700 | -0.2 | |
| 21/08/2024 |
23.39
|
3,509,300 | 23.25 | 23.58 | 23.02 | 6,400 | 72,600 | -1.6 | |
| 20/08/2024 |
23.16
|
8,087,500 | 22.83 | 23.92 | 22.54 | 146,400 | 33,900 | 2.7 | |
| 19/08/2024 |
22.73
|
3,797,900 | 22.68 | 23.11 | 22.54 | 26,500 | 75,400 | -1.2 | |
| 16/08/2024 |
22.49
|
6,005,800 | 21.74 | 22.83 | 21.45 | 72,600 | 124,500 | -1.2 | |
| 15/08/2024 |
21.50
|
2,700,300 | 21.83 | 21.83 | 21.12 | 91,000 | 457,100 | -8.3 | |
| 14/08/2024 |
22.12
|
3,457,200 | 22.35 | 22.45 | 21.59 | 153,900 | 274,200 | -2.8 | |
| 13/08/2024 |
22.54
|
2,636,300 | 21.41 | 22.59 | 21.41 | 256,300 | 126,400 | 3.1 | |
| 12/08/2024 |
21.64
|
1,806,000 | 21.69 | 21.83 | 21.26 | 48,900 | 73,600 | -0.5 | |
| 09/08/2024 |
21.97
|
1,743,600 | 21.74 | 22.21 | 21.12 | 505,500 | 146,200 | 8.2 | |
| 08/08/2024 |
21.31
|
2,378,400 | 22.35 | 22.35 | 20.84 | 251,400 | 62,000 | 4.2 | |
| 07/08/2024 |
22.40
|
1,457,800 | 22.64 | 22.73 | 21.74 | 63,800 | 60,400 | 0.1 | |
| 06/08/2024 |
22.64
|
1,797,500 | 22.21 | 22.64 | 21.26 | 87,000 | 48,900 | 0.8 | |
| 05/08/2024 |
22.02
|
2,267,600 | 22.73 | 23.25 | 22.02 | 7,100 | 131,100 | -3.0 | |
| 02/08/2024 |
23.63
|
1,642,500 | 22.26 | 23.63 | 22.21 | 36,800 | 5,100 | 0.8 | |
| 01/08/2024 |
22.59
|
4,733,500 | 24.10 | 24.34 | 22.59 | 55,600 | 206,600 | -3.8 | |
| 31/07/2024 |
24.25
|
2,748,800 | 25.48 | 25.48 | 24.25 | 100 | 338,300 | -8.9 | |
| 30/07/2024 |
25.48
|
5,952,700 | 27.28 | 27.28 | 24.58 | 137,900 | 208,300 | -1.9 | |
| 29/07/2024 |
26.05
|
2,083,900 | 25.10 | 26.38 | 25.05 | 137,900 | 208,300 | -1.9 | |
| 26/07/2024 |
25.00
|
1,034,700 | 25.29 | 25.29 | 24.53 | 106,300 | 85,800 | 0.5 | |
| 25/07/2024 |
24.91
|
1,076,200 | 24.15 | 25.10 | 24.01 | 27,600 | 200,200 | -4.5 | |
| 24/07/2024 |
24.58
|
1,920,400 | 23.30 | 24.63 | 23.16 | 381,600 | 175,900 | 5.1 | |
| 23/07/2024 |
23.68
|
1,733,300 | 24.91 | 25.19 | 23.68 | 103,500 | 442,600 | -8.9 | |
| 22/07/2024 |
25.10
|
2,547,800 | 24.91 | 25.57 | 23.63 | 393,200 | 296,300 | 2.2 | |
| 19/07/2024 |
25.15
|
1,879,100 | 26.05 | 26.43 | 25.15 | 42,700 | 247,500 | -5.6 | |
| 18/07/2024 |
26.05
|
1,648,100 | 25.57 | 26.05 | 24.77 | 283,800 | 66,200 | 5.7 | |
| 17/07/2024 |
25.57
|
3,358,700 | 26.61 | 26.66 | 24.67 | 427,300 | 353,600 | 2.0 | |
| 16/07/2024 |
26.24
|
1,659,000 | 26.52 | 26.80 | 26.14 | 381,000 | 800 | 10.6 | |
| 15/07/2024 |
26.24
|
1,965,100 | 26.61 | 27.04 | 26.24 | 160,500 | 355,100 | -5.4 | |
| 12/07/2024 |
26.61
|
3,114,100 | 26.47 | 27.42 | 26.00 | 335,500 | 217,700 | 3.2 | |
| 11/07/2024 |
26.28
|
2,218,800 | 26.19 | 26.80 | 25.57 | 43,300 | 219,500 | -4.9 | |
| 10/07/2024 |
25.24
|
3,727,100 | 23.54 | 25.24 | 23.54 | 181,600 | 49,500 | 3.5 | |
| 09/07/2024 |
23.63
|
2,634,500 | 23.35 | 24.15 | 23.30 | 149,500 | 141,900 | 0.2 | |
| 08/07/2024 |
23.35
|
1,091,500 | 23.49 | 23.49 | 23.11 | 4,400 | 204,100 | -4.9 | |
| 05/07/2024 |
23.25
|
2,087,600 | 22.73 | 23.49 | 22.45 | 126,600 | 488,400 | -8.8 | |
| 04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 04/07/2024 |
22.59
|
2,289,200 | 22.68 | 22.78 | 22.31 | 37,600 | 232,700 | -4.7 | |
| 03/07/2024 |
21.29
|
1,774,800 | 21.67 | 21.69 | 21.26 | 179,800 | 296,500 | -5.2 | |