| 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) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
23.50
|
151,400 | 23.65 | 23.70 | 23.50 | 58,400 | 0 | 1.3 | |
| 18/09/2024 |
23.50
|
211,200 | 23.30 | 23.80 | 23.30 | 51,500 | 0 | 1.2 | |
| 17/09/2024 |
23.20
|
94,900 | 23.05 | 23.25 | 23 | 4,000 | 400 | 0.1 | |
| 16/09/2024 |
23.10
|
142,700 | 23 | 23.30 | 23 | 0 | 0 | 0 | |
| 13/09/2024 |
23
|
194,900 | 22.80 | 23.35 | 22.60 | 0 | 11,200 | -0.3 | |
| 12/09/2024 |
22.60
|
182,800 | 22.50 | 22.80 | 22.50 | 5,000 | 2,500 | 0.1 | |
| 11/09/2024 |
22.40
|
388,300 | 22.75 | 22.75 | 22.30 | 1,900 | 8,300 | -0.1 | |
| 10/09/2024 |
22.75
|
211,900 | 23.10 | 23.10 | 22.70 | 0 | 3,900 | -0.1 | |
| 09/09/2024 |
23.10
|
112,400 | 23.10 | 23.15 | 23 | 4,100 | 3,200 | 0.0 | |
| 06/09/2024 |
23.15
|
273,100 | 23.25 | 23.25 | 23 | 6,800 | 0 | 0.2 | |
| 05/09/2024 |
23.25
|
172,100 | 23.45 | 23.70 | 23.15 | 1,600 | 600 | 0.0 | |
| 04/09/2024 |
23.45
|
267,500 | 23.45 | 23.60 | 23.20 | 10,000 | 500 | 0.2 | |
| 30/08/2024 |
23.60
|
111,100 | 23.65 | 23.80 | 23.60 | 0 | 400 | -0.0 | |
| 29/08/2024 |
23.65
|
111,500 | 23.75 | 23.80 | 23.60 | 0 | 900 | -0.0 | |
| 28/08/2024 |
23.70
|
178,600 | 23.75 | 23.85 | 23.60 | 2,800 | 3,600 | -0.0 | |
| 27/08/2024 |
23.75
|
189,400 | 23.85 | 24.10 | 23.60 | 700 | 2,400 | -0.0 | |
| 26/08/2024 |
23.80
|
112,800 | 24.05 | 24.15 | 23.80 | 0 | 2,500 | -0.1 | |
| 23/08/2024 |
23.85
|
202,300 | 23.85 | 23.95 | 23.65 | 14,600 | 100 | 0.3 | |
| 22/08/2024 |
23.70
|
375,800 | 24.10 | 24.10 | 23.70 | 5,200 | 5,300 | -0.0 | |
| 21/08/2024 |
24.05
|
298,300 | 24.20 | 24.35 | 24 | 14,000 | 400 | 0.3 | |
| 20/08/2024 |
24.20
|
340,700 | 24.05 | 24.50 | 24 | 5,200 | 0 | 0.1 | |
| 19/08/2024 |
24.05
|
255,400 | 24.35 | 24.35 | 24 | 2,500 | 0 | 0.1 | |
| 16/08/2024 |
23.90
|
516,200 | 23.25 | 24 | 23.05 | 31,200 | 2,000 | 0.7 | |
| 15/08/2024 |
23.05
|
156,300 | 22.85 | 23.25 | 22.85 | 0 | 0 | 0 | |
| 14/08/2024 |
22.95
|
167,700 | 23.10 | 23.35 | 22.80 | 0 | 900 | -0.0 | |
| 13/08/2024 |
23.10
|
266,000 | 23.45 | 23.45 | 23 | 0 | 5,400 | -0.1 | |
| 12/08/2024 |
23.40
|
152,900 | 23.15 | 23.45 | 23.15 | 2,000 | 2,600 | -0.0 | |
| 09/08/2024 |
23.15
|
104,900 | 22.85 | 23.15 | 22.85 | 2,000 | 10,200 | -0.2 | |
| 08/08/2024 |
22.70
|
302,900 | 23.10 | 23.25 | 22.70 | 3,200 | 0 | 0.1 | |
| 07/08/2024 |
23.10
|
248,300 | 23.25 | 23.40 | 22.60 | 3,200 | 3,600 | -0.0 | |
| 06/08/2024 |
23.10
|
540,000 | 22.45 | 23.20 | 22.25 | 15,400 | 0 | 0.4 | |
| 05/08/2024 |
22.30
|
905,500 | 23.50 | 23.50 | 22.20 | 0 | 1,600 | -0.0 | |
| 02/08/2024 |
23.80
|
1,127,800 | 23.50 | 23.80 | 22.60 | 5,200 | 163,600 | -3.7 | |
| 01/08/2024 |
23.80
|
1,101,000 | 25 | 25.20 | 23.50 | 9,300 | 22,600 | -0.3 | |
| 31/07/2024 |
24.90
|
473,500 | 25.60 | 25.90 | 24.80 | 0 | 42,900 | -1.1 | |
| 30/07/2024 |
25.55
|
1,500,000 | 25.10 | 25.80 | 24.95 | 225,600 | 19,400 | 5.2 | |
| 29/07/2024 |
24.70
|
553,300 | 25 | 25.05 | 24.55 | 21,100 | 6,500 | 0.4 | |
| 26/07/2024 |
24.90
|
527,100 | 25.10 | 25.20 | 24.70 | 0 | 0 | 0 | |
| 25/07/2024 |
25
|
1,421,600 | 24.50 | 25.40 | 24.15 | 16,700 | 31,300 | -0.4 | |
| 24/07/2024 |
24.60
|
753,900 | 23.75 | 24.70 | 23 | 111,100 | 0 | 2.7 | |
| 23/07/2024 |
23.80
|
721,500 | 24.05 | 24.40 | 23.60 | 21,000 | 26,500 | -0.1 | |
| 22/07/2024 |
24
|
1,442,000 | 25.80 | 25.80 | 24 | 31,300 | 138,700 | -2.7 | |
| 19/07/2024 |
25.80
|
570,900 | 25.90 | 25.90 | 25.35 | 50,000 | 84,800 | -0.9 | |
| 18/07/2024 |
26
|
611,900 | 25.35 | 26 | 25.15 | 1,300 | 3,000 | -0.0 | |
| 17/07/2024 |
25.50
|
660,400 | 27 | 27 | 24.85 | 6,800 | 3,400 | 0.1 | |
| 16/07/2024 |
26.70
|
1,927,100 | 25.70 | 26.85 | 25.60 | 293,100 | 500 | 7.8 | |
| 15/07/2024 |
25.60
|
306,200 | 25.25 | 25.85 | 25.25 | 3,000 | 16,800 | -0.4 | |
| 12/07/2024 |
25.25
|
455,500 | 25.70 | 25.75 | 25.15 | 2,000 | 8,300 | -0.2 | |
| 11/07/2024 |
25.70
|
434,900 | 25.85 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 10/07/2024 |
25.70
|
556,900 | 26.20 | 26.40 | 25.70 | 0 | 27,500 | -0.7 | |
| 09/07/2024 |
26.10
|
1,148,200 | 25.70 | 26.10 | 25.55 | 19,400 | 58,400 | -1.0 | |
| 08/07/2024 |
25.50
|
1,332,500 | 25.25 | 26.10 | 25.05 | 59,200 | 106,200 | -1.2 | |
| 05/07/2024 |
25.15
|
361,300 | 25.25 | 25.40 | 24.90 | 14,400 | 16,200 | -0.0 | |
| 04/07/2024 |
25.15
|
284,200 | 25.40 | 25.50 | 25.10 | 6,400 | 25,200 | -0.5 | |
| 03/07/2024 |
25.35
|
515,800 | 25.65 | 25.70 | 25.20 | 21,700 | 38,000 | -0.4 | |
| 02/07/2024 |
25.35
|
446,000 | 25.10 | 25.50 | 24.90 | 5,300 | 82,200 | -1.9 | |
| 01/07/2024 |
25.05
|
611,300 | 25.65 | 25.65 | 24.60 | 17,200 | 6,800 | 0.3 | |
| 28/06/2024 |
25.45
|
366,500 | 25.80 | 25.80 | 25 | 2,700 | 9,100 | -0.2 | |
| 27/06/2024 |
25.85
|
1,829,600 | 24.50 | 25.95 | 24.50 | 287,400 | 23,400 | 6.8 | |
| 26/06/2024 |
24.60
|
159,800 | 24.60 | 24.60 | 23.95 | 0 | 53,700 | -1.3 | |
| 25/06/2024 |
24.45
|
373,000 | 23.80 | 24.80 | 23.75 | 4,100 | 0 | 0.1 | |
| 24/06/2024 |
23.75
|
394,500 | 24.65 | 24.70 | 23.75 | 20,400 | 8,800 | 0.3 | |
| 21/06/2024 |
24.60
|
766,400 | 23.60 | 24.80 | 23.60 | 67,100 | 7,200 | 1.5 | |
| 20/06/2024 |
23.60
|
292,100 | 23.80 | 24 | 23.60 | 0 | 11,200 | -0.3 | |
| 19/06/2024 |
23.80
|
383,600 | 24.10 | 24.50 | 23.75 | 5,800 | 42,100 | -0.9 | |
| 18/06/2024 |
24.30
|
253,700 | 23.90 | 24.45 | 23.90 | 9,800 | 0 | 0.2 | |
| 17/06/2024 |
23.90
|
305,400 | 24.15 | 24.35 | 23.90 | 0 | 17,200 | -0.4 | |
| 14/06/2024 |
24.10
|
690,600 | 24.40 | 25 | 24.10 | 47,600 | 3,100 | 1.1 | |
| 13/06/2024 |
24.40
|
252,000 | 24.75 | 24.80 | 24.40 | 0 | 0 | 0 | |
| 12/06/2024 |
24.60
|
203,000 | 24.45 | 24.60 | 24.15 | 0 | 2,900 | -0.1 | |
| 11/06/2024 |
24.35
|
501,900 | 24.90 | 24.90 | 24.15 | 0 | 22,400 | -0.5 | |
| 10/06/2024 |
24.70
|
405,900 | 24.65 | 24.90 | 24.60 | 10,200 | 12,300 | -0.1 | |
| 07/06/2024 |
24.55
|
242,900 | 24.50 | 24.75 | 24.30 | 0 | 24,100 | -0.6 | |
| 06/06/2024 |
24.45
|
268,200 | 24.85 | 25 | 24.35 | 3,800 | 16,200 | -0.3 | |
| 05/06/2024 |
24.85
|
859,400 | 24.20 | 25.20 | 24.20 | 11,400 | 19,800 | -0.2 | |
| 04/06/2024 |
24.30
|
264,400 | 24.15 | 24.50 | 24.15 | 10,300 | 400 | 0.2 | |
| 03/06/2024 |
24.15
|
220,700 | 24.40 | 24.40 | 24.10 | 12,900 | 16,600 | -0.1 | |
| 31/05/2024 |
23.85
|
185,100 | 24.10 | 24.15 | 23.80 | 0 | 16,800 | -0.4 | |
| 30/05/2024 |
24.05
|
402,500 | 24.05 | 24.20 | 23.55 | 1,300 | 3,300 | -0.0 | |
| 29/05/2024 |
24.30
|
288,900 | 24.60 | 24.70 | 24.25 | 12,200 | 0 | 0.3 | |
| 28/05/2024 |
24.60
|
333,900 | 24.25 | 24.60 | 24.15 | 43,100 | 100 | 1.0 | |
| 27/05/2024 |
23.90
|
176,100 | 24 | 24.45 | 23.90 | 4,400 | 7,100 | -0.1 | |
| 24/05/2024 |
23.90
|
672,200 | 24.50 | 24.80 | 23.55 | 5,300 | 76,800 | -1.7 | |
| 23/05/2024 |
24.90
|
278,400 | 25 | 25 | 24.55 | 2,500 | 16,500 | -0.3 | |
| 22/05/2024 |
25.05
|
941,000 | 24.80 | 25.40 | 24.80 | 3,900 | 9,300 | -0.1 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 21/05/2024 |
24.45
|
319,800 | 24.50 | 24.70 | 24 | 0 | 8,800 | -0.2 | |
| 20/05/2024 |
24.45
|
592,000 | 24.35 | 24.85 | 24.30 | 38,500 | 5,900 | 0.8 | |
| 17/05/2024 |
24.30
|
328,800 | 24.05 | 24.40 | 23.86 | 7,900 | 4,300 | 0.1 | |
| 16/05/2024 |
24.01
|
271,400 | 23.96 | 24.20 | 23.81 | 0 | 16,500 | -0.4 | |
| 15/05/2024 |
23.71
|
326,100 | 23.51 | 23.91 | 23.41 | 13,000 | 2,100 | 0.3 | |
| 14/05/2024 |
23.51
|
160,600 | 23.41 | 23.91 | 23.41 | 18,400 | 300 | 0.4 | |
| 13/05/2024 |
23.31
|
150,500 | 23.61 | 23.61 | 23.26 | 5,300 | 3,200 | 0.0 | |
| 10/05/2024 |
23.51
|
145,600 | 23.51 | 23.61 | 23.02 | 400 | 14,500 | -0.3 | |
| 09/05/2024 |
23.51
|
205,900 | 23.61 | 23.91 | 23.41 | 0 | 12,300 | -0.3 | |
| 08/05/2024 |
23.56
|
197,100 | 23.51 | 24.30 | 23.31 | 4,100 | 3,300 | 0.0 | |
| 07/05/2024 |
23.61
|
147,300 | 23.61 | 23.61 | 23.36 | 6,800 | 0 | 0.2 | |
| 06/05/2024 |
23.61
|
405,500 | 22.97 | 23.71 | 22.92 | 43,000 | 100 | 1.0 | |
| 03/05/2024 |
22.87
|
245,600 | 23.12 | 23.22 | 22.82 | 0 | 0 | 0 | |
| 02/05/2024 |
23.02
|
181,100 | 23.41 | 23.41 | 22.77 | 200 | 43,610 | -1.0 | |
| 26/04/2024 |
23.02
|
160,100 | 22.97 | 23.22 | 22.72 | 0 | 9,400 | -0.2 | |