Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.90 | -3.07% | 38,488,400 | -2,286,660 | -63.9 |
27.30
29.30
28.40
|
2 tháng
(2024-09-09) |
0.65 | 2.35% | 71,730,800 | -1,104,664 | -29.6 |
27.20
29.30
28.40
|
3 tháng
(2024-08-12) |
0.40 | 1.44% | 102,143,100 | -939,102 | -25.3 |
27.20
29.30
28.40
|
6 tháng
(2024-05-13) |
-0.83 | -2.85% | 381,632,400 | -2,070,410 | -57.1 |
26.22
31.95
28.40
|
12 tháng
(2023-11-14) |
5.65 | 24.82% | 849,195,800 | 6,301,191 | 169.8 |
22.26
31.95
28.40
|
24 tháng
(2022-11-21) |
14.09 | 98.43% | 1,645,254,500 | -12,590,163 | -292.7 |
14.31
31.95
28.40
|
36 tháng
(2021-11-24) |
7.06 | 33.11% | 2,408,777,000 | -8,621 | -118.0 |
12.89
31.95
28.40
|
60 tháng
(2019-12-05) |
16.19 | 132.63% | 4,030,011,440 | -52,712,481 | -765.5 |
5.51
31.95
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2024 |
28.40
|
2,672,100 | 27.95 | 28.75 | 27.80 | 0 | 6,800 | -0.2 | |
07/11/2024 |
27.95
|
1,322,300 | 28.15 | 28.20 | 27.75 | 33,400 | 20,110 | 0.4 | |
06/11/2024 |
28.10
|
1,251,300 | 27.55 | 28.10 | 27.55 | 90,700 | 14,300 | 2.1 | |
05/11/2024 |
27.45
|
881,000 | 27.50 | 27.70 | 27.40 | 12,400 | 39,585 | -0.7 | |
04/11/2024 |
27.50
|
1,007,100 | 27.40 | 27.70 | 27.40 | 8,700 | 216,100 | -5.7 | |
01/11/2024 |
27.55
|
1,180,800 | 28 | 28.05 | 27.45 | 5,900 | 171,520 | -4.6 | |
31/10/2024 |
28.10
|
2,246,900 | 28.10 | 28.25 | 27.85 | 0 | 3,500 | -0.1 | |
30/10/2024 |
27.50
|
2,182,100 | 27.70 | 27.80 | 27.30 | 4,700 | 514,440 | -14.0 | |
29/10/2024 |
27.50
|
1,088,600 | 27.40 | 27.65 | 27.35 | 2,500 | 49,603 | -1.3 | |
28/10/2024 |
27.30
|
939,200 | 27.45 | 27.55 | 27.25 | 16,400 | 503,120 | -13.3 | |
25/10/2024 |
27.30
|
965,800 | 27.10 | 27.50 | 27.10 | 100 | 2,432 | -0.1 | |
24/10/2024 |
27.35
|
1,238,000 | 27.75 | 27.80 | 27.35 | 31,800 | 152,800 | -3.3 | |
23/10/2024 |
27.80
|
771,300 | 27.40 | 27.80 | 27.30 | 0 | 78,600 | -2.2 | |
22/10/2024 |
27.35
|
1,588,100 | 27.60 | 27.65 | 27.25 | 0 | 0 | 0 | |
21/10/2024 |
27.50
|
1,926,900 | 27.85 | 27.95 | 27.50 | 0 | 0 | 0 | |
18/10/2024 |
27.95
|
1,151,200 | 28.15 | 28.30 | 27.95 | 0 | 0 | 0 | |
17/10/2024 |
28.15
|
2,216,900 | 28.20 | 28.40 | 27.70 | 300 | 400 | -0.0 | |
16/10/2024 |
28.10
|
1,824,300 | 28.40 | 28.40 | 28 | 400 | 46,400 | -1.3 | |
15/10/2024 |
28.30
|
2,734,600 | 29 | 29.25 | 28.30 | 30,600 | 67,570 | -1.1 | |
14/10/2024 |
29
|
2,285,300 | 28.95 | 29.15 | 28.60 | 149,800 | 88,700 | 1.8 | |
11/10/2024 |
28.75
|
2,776,300 | 29.10 | 29.50 | 28.75 | 43,800 | 817,200 | -22.5 | |
10/10/2024 |
29.05
|
1,852,500 | 29.40 | 29.45 | 29 | 191,500 | 116,980 | 2.2 | |
09/10/2024 |
29.30
|
2,385,800 | 29.20 | 29.30 | 28.95 | 1,800 | 1,300 | 0.0 | |
08/10/2024 |
29.20
|
6,254,500 | 28.45 | 29.20 | 28.35 | 1,014,700 | 7,060 | 29.1 | |
07/10/2024 |
28.25
|
2,173,000 | 27.85 | 28.55 | 27.80 | 770,800 | 134,800 | 18.0 | |
04/10/2024 |
27.75
|
1,219,100 | 27.95 | 28.20 | 27.75 | 133,500 | 289,175 | -4.3 | |
03/10/2024 |
27.75
|
2,149,700 | 28.30 | 28.45 | 27.70 | 500 | 252,339 | -7.0 | |
02/10/2024 |
28.30
|
1,261,900 | 28.35 | 28.60 | 28.25 | 193,600 | 12,000 | 5.1 | |
01/10/2024 |
28.10
|
1,358,400 | 28.05 | 28.35 | 27.95 | 4,300 | 285,800 | -7.9 | |
30/09/2024 |
27.95
|
1,052,200 | 28.25 | 28.25 | 27.95 | 82,900 | 159,330 | -2.1 | |
27/09/2024 |
28.20
|
1,485,900 | 28.50 | 28.60 | 28.20 | 0 | 0 | 0 | |
26/09/2024 |
28.50
|
1,789,400 | 28.25 | 28.60 | 28.25 | 308,750 | 18,430 | 8.3 | |
25/09/2024 |
28.15
|
1,545,800 | 28.15 | 28.30 | 28.05 | 231,050 | 167,800 | 1.8 | |
24/09/2024 |
28
|
738,700 | 27.65 | 28 | 27.65 | 18,600 | 184,580 | -4.6 | |
23/09/2024 |
27.70
|
772,200 | 27.95 | 28.20 | 27.65 | 1,000 | 200,000 | -5.5 | |
20/09/2024 |
27.90
|
1,908,400 | 28 | 28.25 | 27.90 | 80,200 | 3,680 | 2.2 | |
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/09/2024 |
27.70
|
650,500 | 27.60 | 27.85 | 27.60 | 12,100 | 4,800 | 0.2 | |
18/09/2024 |
27.60
|
1,000,700 | 27.45 | 27.70 | 27.35 | 88,900 | 9,350 | 2.2 | |
17/09/2024 |
27.30
|
1,486,500 | 27.25 | 27.40 | 26.81 | 74,800 | 400 | 2.0 | |
16/09/2024 |
27.20
|
1,191,100 | 27.75 | 27.90 | 26.36 | 0 | 0 | 0 | |
13/09/2024 |
27.75
|
566,800 | 27.75 | 27.95 | 27.55 | 2,700 | 700 | 0.1 | |
12/09/2024 |
27.70
|
884,700 | 27.65 | 27.95 | 27.60 | 227,600 | 5,660 | 6.2 | |
11/09/2024 |
27.50
|
979,500 | 27.20 | 27.65 | 27.20 | 267,300 | 10,200 | 7.1 | |
10/09/2024 |
27.35
|
1,885,400 | 27.85 | 28.00 | 27.20 | 24,100 | 323,400 | -8.4 | |
09/09/2024 |
27.75
|
888,000 | 27.90 | 28.00 | 27.75 | 5,200 | 291,100 | -8.0 | |
06/09/2024 |
27.95
|
1,337,600 | 27.70 | 28.05 | 27.50 | 34,000 | 50,470 | -0.5 | |
05/09/2024 |
27.75
|
1,352,200 | 28.00 | 28.14 | 27.75 | 11,900 | 125,500 | -3.2 | |
04/09/2024 |
27.95
|
963,700 | 28.00 | 28.24 | 27.85 | 13,400 | 31,740 | -0.5 | |
30/08/2024 |
28.44
|
1,374,300 | 28.05 | 28.54 | 28.05 | 468,948 | 78,077 | 11.2 | |
29/08/2024 |
28.05
|
946,800 | 28.29 | 28.34 | 28.05 | 14,000 | 13,400 | 0.0 | |
28/08/2024 |
28.29
|
1,283,900 | 28.59 | 28.59 | 28.09 | 1,200 | 1,200 | -0.0 | |
27/08/2024 |
28.44
|
978,400 | 28.54 | 28.59 | 28.24 | 16,200 | 25,282 | -0.3 | |
26/08/2024 |
28.29
|
2,967,400 | 28.79 | 28.79 | 28.14 | 44,700 | 150,800 | -3.1 | |
23/08/2024 |
28.49
|
1,696,100 | 28.84 | 28.98 | 28.49 | 800 | 29,100 | -0.8 | |
22/08/2024 |
29.08
|
1,569,000 | 29.18 | 29.18 | 28.74 | 23,900 | 106,750 | -2.4 | |
21/08/2024 |
29.18
|
2,860,100 | 29.03 | 29.53 | 28.84 | 144,700 | 271,567 | -3.8 | |
20/08/2024 |
28.79
|
1,844,300 | 28.64 | 28.84 | 28.44 | 49,000 | 116,100 | -1.9 | |
19/08/2024 |
28.59
|
1,863,300 | 28.59 | 28.89 | 28.34 | 20,200 | 212,890 | -5.6 | |
16/08/2024 |
28.49
|
3,912,200 | 27.80 | 28.84 | 27.50 | 243,700 | 74,600 | 4.8 | |
15/08/2024 |
27.50
|
1,071,500 | 27.90 | 28.05 | 27.50 | 91,400 | 11,060 | 2.3 | |
14/08/2024 |
27.90
|
1,088,700 | 27.90 | 28.09 | 27.70 | 245,400 | 43,600 | 5.7 | |
13/08/2024 |
27.70
|
1,691,300 | 28.14 | 28.19 | 27.40 | 238,900 | 121,850 | 3.3 | |
12/08/2024 |
28.00
|
1,611,500 | 27.80 | 28.29 | 27.60 | 41,800 | 74,600 | -0.9 | |
09/08/2024 |
27.80
|
987,700 | 27.80 | 27.90 | 27.40 | 7,200 | 137,400 | -3.6 | |
08/08/2024 |
27.65
|
2,531,300 | 27.11 | 28.00 | 27.06 | 67,600 | 22,700 | 1.2 | |
07/08/2024 |
27.11
|
1,393,600 | 27.35 | 27.35 | 26.71 | 15,700 | 74,410 | -1.6 | |
06/08/2024 |
27.11
|
2,602,200 | 26.71 | 27.20 | 26.17 | 164,900 | 581,700 | -11.2 | |
05/08/2024 |
26.22
|
3,564,300 | 27.25 | 27.65 | 26.12 | 37,600 | 152,693 | -3.2 | |
02/08/2024 |
27.95
|
2,093,900 | 27.11 | 27.95 | 26.76 | 111,700 | 19,500 | 2.5 | |
01/08/2024 |
27.40
|
3,896,500 | 28.24 | 28.49 | 26.76 | 323,600 | 74,400 | 6.8 | |
31/07/2024 |
28.14
|
1,144,800 | 28.94 | 28.94 | 28.14 | 3,900 | 179,800 | -5.1 | |
30/07/2024 |
28.69
|
3,645,000 | 28.05 | 28.94 | 27.95 | 110,300 | 314,520 | -5.9 | |
29/07/2024 |
28.14
|
1,887,600 | 28.24 | 28.69 | 28.09 | 1,100 | 186,918 | -5.3 | |
26/07/2024 |
28.14
|
2,234,000 | 27.45 | 28.14 | 27.40 | 3,100 | 146,700 | -4.0 | |
25/07/2024 |
27.30
|
1,396,600 | 27.11 | 27.30 | 26.91 | 51,900 | 163,628 | -3.1 | |
24/07/2024 |
27.25
|
2,494,900 | 26.81 | 27.50 | 26.51 | 296,900 | 280,000 | 0.4 | |
23/07/2024 |
26.86
|
2,497,700 | 27.45 | 27.50 | 26.86 | 111,200 | 392,110 | -7.7 | |
22/07/2024 |
27.11
|
4,678,600 | 28.19 | 28.19 | 27.01 | 319,500 | 397,600 | -2.3 | |
19/07/2024 |
28.19
|
2,968,400 | 28.98 | 28.98 | 28.14 | 25,600 | 333,790 | -8.9 | |
18/07/2024 |
29.03
|
2,762,100 | 28.64 | 29.03 | 28.09 | 28,300 | 396,357 | -10.7 | |
17/07/2024 |
28.59
|
5,439,200 | 30.12 | 30.12 | 28.09 | 33,100 | 341,900 | -9.2 | |
16/07/2024 |
29.97
|
2,550,600 | 30.67 | 30.67 | 29.88 | 115,600 | 307,200 | -5.9 | |
15/07/2024 |
30.37
|
3,044,100 | 29.68 | 30.37 | 29.38 | 255,100 | 45,785 | 6.3 | |
12/07/2024 |
29.48
|
4,424,700 | 29.92 | 30.07 | 29.03 | 69,400 | 366,911 | -8.9 | |
11/07/2024 |
29.88
|
2,751,600 | 30.47 | 30.52 | 29.88 | 0 | 0 | 0 | |
10/07/2024 |
30.27
|
3,298,100 | 30.27 | 30.62 | 29.97 | 98,700 | 108,500 | -0.3 | |
09/07/2024 |
30.17
|
2,731,200 | 30.47 | 30.67 | 30.07 | 35,400 | 73,900 | -1.2 | |
08/07/2024 |
30.37
|
3,777,600 | 29.92 | 30.47 | 29.78 | 312,500 | 99,700 | 6.6 | |
05/07/2024 |
29.78
|
3,122,700 | 29.97 | 30.42 | 29.73 | 43,500 | 141,990 | -3.0 | |
04/07/2024 |
29.92
|
3,341,200 | 29.38 | 30.07 | 29.33 | 9,400 | 170,300 | -4.9 | |
03/07/2024 |
29.58
|
3,504,800 | 29.38 | 29.83 | 29.23 | 12,500 | 104,000 | -2.7 | |
02/07/2024 |
29.33
|
2,530,400 | 29.48 | 29.48 | 29.08 | 57,000 | 470,800 | -12.2 | |
01/07/2024 |
29.18
|
2,425,500 | 28.34 | 29.18 | 28.29 | 329,000 | 116,200 | 6.1 | |
28/06/2024 |
28.29
|
4,196,800 | 28.84 | 29.38 | 28.24 | 151,200 | 254,737 | -3.1 | |
27/06/2024 |
28.79
|
2,209,600 | 28.89 | 29.28 | 28.69 | 69,100 | 69,652 | -0.0 | |
26/06/2024 |
29.08
|
2,916,800 | 28.98 | 29.18 | 28.39 | 245,400 | 120,043 | 3.6 | |
25/06/2024 |
28.79
|
3,177,900 | 28.24 | 29.28 | 28.14 | 382,900 | 216,043 | 4.8 | |
24/06/2024 |
28.09
|
5,593,300 | 29.58 | 29.83 | 28.09 | 93,200 | 323,000 | -6.6 | |
21/06/2024 |
29.58
|
3,092,100 | 29.48 | 29.68 | 28.98 | 193,000 | 35,600 | 4.7 | |
20/06/2024 |
29.23
|
7,217,100 | 30.02 | 30.27 | 29.08 | 342,400 | 162,900 | 5.3 |