Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
21.50
|
77,000 | 21 | 21.80 | 21 | 0 | 0 | 0 | |
18/09/2024 |
21.50
|
89,800 | 20.75 | 21.95 | 20.60 | 4,500 | 0 | 0.1 | |
17/09/2024 |
21.20
|
90,900 | 21.40 | 21.40 | 20.50 | 3,100 | 0 | 0.1 | |
16/09/2024 |
21
|
86,300 | 21.85 | 21.90 | 21 | 0 | 0 | 0 | |
13/09/2024 |
21.60
|
97,600 | 20.55 | 21.65 | 20.50 | 0 | 5,000 | -0.1 | |
12/09/2024 |
20.90
|
81,600 | 21.20 | 21.25 | 20.50 | 0 | 0 | 0 | |
11/09/2024 |
21
|
158,700 | 21.70 | 21.70 | 20.50 | 0 | 2,000 | -0.0 | |
10/09/2024 |
21.35
|
217,000 | 22.20 | 22.85 | 20.65 | 5,000 | 0 | 0.1 | |
09/09/2024 |
22.20
|
110,400 | 22.50 | 23.20 | 22.15 | 0 | 500 | -0.0 | |
06/09/2024 |
23
|
848,700 | 22 | 23.45 | 21.75 | 2,000 | 0 | 0.0 | |
05/09/2024 |
23.35
|
224,700 | 25.55 | 25.60 | 23.35 | 0 | 0 | 0 | |
04/09/2024 |
25.10
|
545,700 | 23.90 | 25.10 | 23.50 | 500 | 5,500 | -0.1 | |
30/08/2024 |
23.50
|
590,500 | 22.30 | 23.50 | 22.05 | 0 | 1,100 | -0.0 | |
29/08/2024 |
22
|
73,500 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
28/08/2024 |
21.70
|
94,700 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 | |
27/08/2024 |
21.55
|
12,900 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 | |
26/08/2024 |
21.50
|
127,100 | 22 | 22.20 | 21.40 | 0 | 1,500 | -0.0 | |
23/08/2024 |
21.90
|
70,600 | 22.10 | 22.10 | 21.85 | 2,800 | 0 | 0.1 | |
22/08/2024 |
22.55
|
107,100 | 22.80 | 22.85 | 22.30 | 4,700 | 0 | 0.1 | |
21/08/2024 |
22.75
|
133,800 | 22.50 | 22.90 | 22 | 3,000 | 0 | 0.1 | |
20/08/2024 |
22.85
|
115,500 | 23.30 | 23.55 | 22.75 | 0 | 2,800 | -0.1 | |
19/08/2024 |
23
|
135,800 | 22.40 | 23.15 | 22.40 | 0 | 4,700 | -0.1 | |
16/08/2024 |
22
|
107,900 | 22.10 | 22.65 | 22 | 0 | 3,000 | -0.1 | |
15/08/2024 |
22.50
|
101,600 | 22.70 | 22.70 | 21.90 | 0 | 0 | 0 | |
14/08/2024 |
22.30
|
90,800 | 22.10 | 22.80 | 22.10 | 1,600 | 0 | 0.0 | |
13/08/2024 |
22
|
232,200 | 20.60 | 22 | 20.35 | 0 | 0 | 0 | |
12/08/2024 |
20.60
|
17,300 | 21 | 21.10 | 20.40 | 0 | 0 | 0 | |
09/08/2024 |
20.95
|
33,800 | 21 | 21.10 | 20.20 | 0 | 800 | -0.0 | |
08/08/2024 |
21
|
83,200 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 | |
07/08/2024 |
21.50
|
75,600 | 21.80 | 22 | 21.10 | 12,000 | 0 | 0.3 | |
06/08/2024 |
21.45
|
114,200 | 21.80 | 22.05 | 21.10 | 15,600 | 0 | 0.3 | |
05/08/2024 |
21.70
|
76,200 | 22.40 | 22.40 | 21.40 | 15,000 | 0 | 0.3 | |
02/08/2024 |
22.50
|
193,200 | 21.60 | 22.55 | 21.20 | 7,800 | 8,700 | -0.0 | |
01/08/2024 |
22.35
|
425,000 | 24 | 24.10 | 22.35 | 1,600 | 18,100 | -0.4 | |
31/07/2024 |
24
|
322,300 | 24 | 24.20 | 23.55 | 7,700 | 16,600 | -0.2 | |
30/07/2024 |
24
|
458,600 | 22.85 | 24.20 | 22.20 | 6,200 | 7,800 | -0.0 | |
29/07/2024 |
22.75
|
248,000 | 22.60 | 22.80 | 22.35 | 2,300 | 1,600 | 0.0 | |
26/07/2024 |
22.65
|
317,100 | 22.60 | 22.80 | 22 | 200 | 0 | 0.0 | |
25/07/2024 |
22.50
|
382,200 | 21.35 | 22.50 | 20.50 | 42,500 | 1,100 | 0.9 | |
24/07/2024 |
21.35
|
274,300 | 19.90 | 21.35 | 19.90 | 0 | 2,501 | -0.1 | |
23/07/2024 |
21
|
400,900 | 22 | 22 | 20.60 | 0 | 11,200 | -0.2 | |
22/07/2024 |
22
|
293,200 | 22.95 | 23 | 21.50 | 0 | 18,600 | -0.4 | |
19/07/2024 |
22.95
|
173,800 | 22.90 | 23.80 | 22.55 | 3,600 | 4,800 | -0.0 | |
18/07/2024 |
22.90
|
746,400 | 22.20 | 22.90 | 21.55 | 7,300 | 2,400 | 0.1 | |
17/07/2024 |
22.85
|
488,200 | 23.30 | 23.35 | 22.40 | 11,200 | 1,100 | 0.2 | |
16/07/2024 |
23.30
|
426,200 | 23.40 | 23.50 | 22.50 | 2,600 | 0 | 0.1 | |
15/07/2024 |
23.60
|
578,800 | 24 | 24.40 | 23.20 | 4,600 | 200 | 0.1 | |
12/07/2024 |
24
|
839,700 | 23.90 | 24.50 | 22.90 | 1,100 | 33,900 | -0.8 | |
11/07/2024 |
24
|
1,149,700 | 23.35 | 24.40 | 21.75 | 0 | 0 | 0 | |
10/07/2024 |
23.35
|
526,300 | 24.50 | 24.50 | 22.15 | 200 | 3,300 | -0.1 | |
09/07/2024 |
23.75
|
1,325,600 | 22.30 | 23.85 | 22.30 | 1,400 | 3,093 | -0.0 | |
08/07/2024 |
22.30
|
794,900 | 20.95 | 23 | 20.95 | 0 | 0 | 0 | |
05/07/2024 |
22.10
|
1,057,300 | 21.10 | 22.10 | 21 | 0 | 0 | 0 | |
04/07/2024 |
20.70
|
1,840,700 | 19.30 | 20.70 | 18.80 | 0 | 591 | -0.0 | |
03/07/2024 |
19.35
|
355,900 | 19.60 | 19.70 | 19 | 0 | 7,600 | -0.1 | |
02/07/2024 |
19.60
|
348,600 | 19.50 | 19.70 | 18.50 | 0 | 0 | 0 | |
01/07/2024 |
19.50
|
429,000 | 19.15 | 19.50 | 17.90 | 0 | 2,100 | -0.0 | |
28/06/2024 |
19.15
|
374,300 | 18.80 | 19.50 | 18.20 | 0 | 0 | 0 | |
27/06/2024 |
19.50
|
711,500 | 19.20 | 19.60 | 18.45 | 0 | 100 | -0.0 | |
26/06/2024 |
18.70
|
826,700 | 17.45 | 18.70 | 17.45 | 0 | 83 | -0.0 | |
25/06/2024 |
17.50
|
868,000 | 16.40 | 17.50 | 16.40 | 0 | 300 | -0.0 | |
24/06/2024 |
16.40
|
73,900 | 16.95 | 17 | 16.40 | 0 | 400 | -0.0 | |
21/06/2024 |
16.80
|
38,700 | 16.55 | 16.95 | 16.50 | 0 | 1,200 | -0.0 | |
20/06/2024 |
16.70
|
63,000 | 16.90 | 16.90 | 16.50 | 0 | 10,300 | -0.2 | |
19/06/2024 |
17.05
|
88,300 | 17.30 | 17.50 | 16.90 | 0 | 2,100 | -0.0 | |
18/06/2024 |
17.30
|
63,500 | 17 | 17.60 | 16.90 | 0 | 600 | -0.0 | |
17/06/2024 |
17.15
|
76,900 | 17.65 | 17.65 | 17 | 0 | 1,100 | -0.0 | |
14/06/2024 |
17.70
|
113,200 | 17.70 | 18 | 17.35 | 0 | 200 | -0.0 | |
13/06/2024 |
17.70
|
203,900 | 16.50 | 17.80 | 16.45 | 0 | 0 | 0 | |
12/06/2024 |
17
|
141,400 | 16.90 | 17 | 16.45 | 3,400 | 900 | 0.0 | |
11/06/2024 |
16.90
|
165,600 | 16.50 | 16.95 | 16.45 | 1,800 | 900 | 0.0 | |
10/06/2024 |
16.90
|
50,000 | 16.95 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
07/06/2024 |
16.90
|
100,900 | 16.50 | 17 | 16.25 | 100 | 2,500 | -0.0 | |
06/06/2024 |
16.80
|
119,400 | 16.60 | 17 | 16.30 | 0 | 5,400 | -0.1 | |
05/06/2024 |
16.85
|
132,600 | 17 | 17.20 | 16.60 | 100 | 200 | -0.0 | |
04/06/2024 |
17
|
214,400 | 15.90 | 17 | 15.90 | 4,900 | 0 | 0.1 | |
03/06/2024 |
15.90
|
253,400 | 15 | 15.90 | 14.90 | 6,200 | 0 | 0.1 | |
31/05/2024 |
14.90
|
82,300 | 15.05 | 15.05 | 14.80 | 0 | 3,000 | -0.0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
30/05/2024 |
15.05
|
290,000 | 15.20 | 15.25 | 14.65 | 0 | 900 | -0.0 | |
29/05/2024 |
14.96
|
157,900 | 14.79 | 14.96 | 14.53 | 0 | 800 | -0.0 | |
28/05/2024 |
14.96
|
186,900 | 14.79 | 15.08 | 14.62 | 0 | 0 | 0 | |
27/05/2024 |
14.87
|
266,000 | 13.94 | 14.87 | 13.86 | 3,900 | 1,200 | 0.0 | |
24/05/2024 |
14.20
|
191,000 | 13.94 | 14.28 | 13.69 | 700 | 0 | 0.0 | |
23/05/2024 |
14.15
|
168,700 | 13.65 | 14.20 | 13.48 | 0 | 100 | -0.0 | |
22/05/2024 |
13.65
|
354,500 | 13.06 | 13.82 | 13.06 | 1,400 | 100 | 0.0 | |
21/05/2024 |
13.01
|
106,400 | 12.80 | 13.10 | 12.80 | 0 | 1,100 | -0.0 | |
20/05/2024 |
12.80
|
82,700 | 12.76 | 12.80 | 12.68 | 0 | 3,500 | -0.1 | |
17/05/2024 |
12.76
|
64,600 | 12.84 | 12.84 | 12.68 | 0 | 6,200 | -0.1 | |
16/05/2024 |
12.89
|
108,600 | 12.68 | 12.93 | 12.68 | 200 | 1,500 | -0.0 | |
15/05/2024 |
12.84
|
130,500 | 12.84 | 12.97 | 12.63 | 0 | 0 | 0 | |
14/05/2024 |
12.84
|
54,200 | 12.76 | 12.93 | 12.51 | 0 | 1,000 | -0.0 | |
13/05/2024 |
12.72
|
73,300 | 12.76 | 12.84 | 12.42 | 0 | 0 | 0 | |
10/05/2024 |
12.93
|
16,300 | 12.63 | 12.93 | 12.59 | 0 | 0 | 0 | |
09/05/2024 |
12.80
|
138,700 | 12.84 | 13.10 | 12.59 | 81 | 0 | 0.0 | |
08/05/2024 |
12.84
|
193,900 | 12.46 | 12.84 | 12.42 | 600 | 1,000 | -0.0 | |
07/05/2024 |
12.76
|
94,000 | 12.38 | 12.84 | 12.38 | 100 | 0 | 0.0 | |
06/05/2024 |
12.38
|
46,700 | 12.93 | 12.93 | 12.38 | 0 | 0 | 0 | |
03/05/2024 |
12.89
|
6,200 | 12.68 | 12.89 | 12.59 | 0 | 0 | 0 | |
02/05/2024 |
12.93
|
35,400 | 12.68 | 13.10 | 12.68 | 0 | 200 | -0.0 | |
26/04/2024 |
12.68
|
5,800 | 12.68 | 12.97 | 12.68 | 0 | 0 | 0 |