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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.75
|
17,466,800 | 18.65 | 18.80 | 18.65 | 803,000 | 2,690,300 | -35.2 | |
18/09/2024 |
18.65
|
22,132,500 | 18.65 | 18.80 | 18.50 | 445,800 | 3,752,800 | -61.9 | |
17/09/2024 |
18.65
|
10,212,200 | 18.35 | 18.65 | 18.30 | 263,000 | 1,707,100 | -26.6 | |
16/09/2024 |
18.35
|
8,949,100 | 18.40 | 18.55 | 18.25 | 0 | 0 | 0 | |
13/09/2024 |
18.45
|
9,336,300 | 18.50 | 18.55 | 18.30 | 976,000 | 1,917,000 | -17.3 | |
12/09/2024 |
18.50
|
22,640,600 | 18.25 | 18.60 | 18.25 | 2,262,200 | 6,353,800 | -75.5 | |
11/09/2024 |
18.25
|
11,712,500 | 18.10 | 18.30 | 18.05 | 3,527,200 | 4,727,600 | -21.9 | |
10/09/2024 |
18.15
|
20,585,600 | 18.40 | 18.45 | 18.10 | 432,954 | 4,733,500 | -78.6 | |
09/09/2024 |
18.35
|
15,693,400 | 18.40 | 18.45 | 18.25 | 450,400 | 3,499,900 | -56.0 | |
06/09/2024 |
18.45
|
15,016,900 | 18.30 | 18.45 | 18.20 | 1,198,200 | 3,236,200 | -37.4 | |
05/09/2024 |
18.30
|
15,906,000 | 18.55 | 18.55 | 18.30 | 689,200 | 5,502,700 | -88.8 | |
04/09/2024 |
18.50
|
23,328,500 | 18.80 | 18.80 | 18.50 | 847,900 | 6,356,000 | -102.5 | |
30/08/2024 |
18.95
|
11,969,500 | 19.10 | 19.10 | 18.95 | 1,031,900 | 5,700,600 | -88.8 | |
29/08/2024 |
18.95
|
23,609,900 | 18.95 | 19.35 | 18.90 | 2,111,200 | 4,391,100 | -43.7 | |
28/08/2024 |
18.95
|
13,771,100 | 19 | 19.10 | 18.90 | 450,000 | 2,558,198 | -40.1 | |
27/08/2024 |
19
|
15,396,700 | 19.10 | 19.15 | 18.95 | 1,297,400 | 4,486,500 | -60.7 | |
26/08/2024 |
19
|
39,610,000 | 18.80 | 19.30 | 18.80 | 4,258,100 | 7,259,300 | -57.4 | |
23/08/2024 |
18.75
|
23,789,000 | 18.80 | 19 | 18.70 | 2,224,800 | 3,924,300 | -32.0 | |
22/08/2024 |
18.75
|
13,069,100 | 18.75 | 18.85 | 18.60 | 1,700,600 | 4,409,100 | -50.9 | |
21/08/2024 |
18.75
|
33,804,500 | 18.50 | 18.85 | 18.45 | 3,324,500 | 6,755,300 | -64.1 | |
20/08/2024 |
18.60
|
18,245,300 | 18.45 | 18.65 | 18.40 | 1,868,900 | 2,939,000 | -19.8 | |
19/08/2024 |
18.45
|
12,496,800 | 18.40 | 18.60 | 18.40 | 1,033,400 | 952,800 | 1.5 | |
16/08/2024 |
18.40
|
23,592,000 | 18.05 | 18.45 | 18 | 1,440,200 | 4,148,999 | -49.4 | |
15/08/2024 |
18
|
7,537,900 | 18 | 18.10 | 17.95 | 1,796,500 | 1,881,600 | -1.6 | |
14/08/2024 |
18
|
8,233,100 | 18.15 | 18.20 | 18 | 832,500 | 1,925,800 | -19.8 | |
13/08/2024 |
18.15
|
10,643,300 | 18.10 | 18.20 | 17.95 | 2,290,400 | 1,802,900 | 8.9 | |
12/08/2024 |
18.15
|
12,636,700 | 18 | 18.15 | 17.80 | 1,373,300 | 2,755,000 | -24.7 | |
09/08/2024 |
18
|
10,704,400 | 17.85 | 18.10 | 17.80 | 1,686,900 | 2,933,300 | -22.2 | |
08/08/2024 |
17.85
|
21,942,400 | 17.90 | 18 | 17.50 | 2,467,500 | 6,553,100 | -72.3 | |
07/08/2024 |
18
|
13,538,000 | 18.40 | 18.40 | 18 | 245,100 | 6,736,300 | -117.7 | |
06/08/2024 |
18.35
|
13,180,000 | 18.35 | 18.50 | 18.10 | 2,117,500 | 5,521,738 | -61.9 | |
05/08/2024 |
18.15
|
28,580,900 | 18.40 | 18.60 | 17.95 | 746,500 | 3,034,420 | -41.8 | |
02/08/2024 |
18.75
|
14,027,800 | 18.50 | 18.75 | 18.35 | 2,698,000 | 2,598,400 | 2.3 | |
01/08/2024 |
18.55
|
15,647,200 | 19.15 | 19.15 | 18.45 | 1,268,700 | 3,213,500 | -36.2 | |
31/07/2024 |
19
|
35,033,400 | 18.60 | 19.15 | 18.60 | 8,656,700 | 5,983,600 | 50.4 | |
30/07/2024 |
18.55
|
12,800,200 | 18.40 | 18.70 | 18.30 | 910,100 | 2,490,900 | -29.3 | |
29/07/2024 |
18.40
|
6,226,600 | 18.50 | 18.60 | 18.40 | 860,900 | 1,178,400 | -5.9 | |
26/07/2024 |
18.40
|
7,748,600 | 18.40 | 18.50 | 18.30 | 328,700 | 1,538,000 | -22.2 | |
25/07/2024 |
18.35
|
10,459,200 | 18.40 | 18.50 | 18.30 | 822,100 | 2,110,200 | -23.7 | |
24/07/2024 |
18.50
|
13,366,800 | 18.35 | 18.60 | 18.20 | 2,369,600 | 2,474,800 | -2.0 | |
23/07/2024 |
18.40
|
17,890,000 | 18.85 | 18.90 | 18.20 | 2,929,632 | 3,934,900 | -18.5 | |
22/07/2024 |
18.80
|
15,847,000 | 18.80 | 19.05 | 18.65 | 420,200 | 3,276,800 | -53.7 | |
19/07/2024 |
18.80
|
16,979,400 | 19 | 19.20 | 18.80 | 1,556,300 | 3,784,700 | -42.3 | |
18/07/2024 |
19.05
|
15,897,100 | 19 | 19.10 | 18.65 | 2,560,300 | 4,378,100 | -34.3 | |
17/07/2024 |
19
|
34,909,100 | 19 | 19.40 | 18.80 | 5,467,700 | 6,607,200 | -22.5 | |
16/07/2024 |
19
|
17,481,000 | 18.90 | 19.10 | 18.80 | 1,742,400 | 3,637,400 | -35.9 | |
15/07/2024 |
18.80
|
16,131,600 | 19.05 | 19.10 | 18.70 | 574,330 | 3,888,200 | -62.6 | |
12/07/2024 |
19
|
16,053,100 | 19.10 | 19.20 | 18.95 | 1,217,800 | 2,547,600 | -25.3 | |
11/07/2024 |
19.05
|
25,226,500 | 19.20 | 19.55 | 19.05 | 0 | 0 | 0 | |
10/07/2024 |
19.20
|
15,163,800 | 19.50 | 19.55 | 19.20 | 1,508,300 | 51,100 | 28.2 | |
09/07/2024 |
19.40
|
32,010,600 | 19.20 | 19.45 | 19 | 5,806,950 | 2,231,425 | 69.4 | |
08/07/2024 |
19.05
|
16,156,200 | 19.20 | 19.30 | 19 | 2,271,000 | 1,712,400 | 10.6 | |
05/07/2024 |
19.15
|
18,430,400 | 19.05 | 19.30 | 19 | 3,057,100 | 6,028,300 | -57.0 | |
04/07/2024 |
19.05
|
26,247,200 | 19.15 | 19.45 | 19.05 | 2,415,800 | 4,366,900 | -37.6 | |
03/07/2024 |
19
|
20,129,200 | 19 | 19.20 | 18.75 | 4,885,200 | 3,097,000 | 34.0 | |
02/07/2024 |
18.95
|
16,424,000 | 19 | 19.20 | 18.80 | 1,649,500 | 2,620,200 | -18.5 | |
01/07/2024 |
19
|
16,520,100 | 18.65 | 19.05 | 18.50 | 4,542,900 | 633,000 | 73.7 | |
28/06/2024 |
18.65
|
41,520,600 | 18.95 | 19.30 | 18.60 | 6,068,300 | 12,750,000 | -127.7 | |
27/06/2024 |
19
|
25,081,800 | 19 | 19.05 | 18.70 | 3,216,900 | 6,099,000 | -54.3 | |
26/06/2024 |
19
|
27,222,600 | 19 | 19.10 | 18.55 | 5,039,500 | 5,371,800 | -6.3 | |
25/06/2024 |
19
|
19,532,800 | 18.85 | 19.20 | 18.85 | 6,606,898 | 5,574,500 | 19.7 | |
24/06/2024 |
18.85
|
45,272,700 | 19.45 | 19.60 | 18.85 | 3,744,700 | 6,590,500 | -54.7 | |
21/06/2024 |
19.60
|
48,973,500 | 19.70 | 19.85 | 19.35 | 5,474,000 | 7,560,300 | -40.8 | |
20/06/2024 |
19.70
|
66,042,200 | 19.15 | 19.80 | 19 | 13,190,400 | 11,086,916 | 41.0 | |
19/06/2024 |
19
|
51,393,800 | 18.65 | 19.20 | 18.40 | 8,462,800 | 15,358,250 | -130.3 | |
18/06/2024 |
18.60
|
35,291,600 | 18.80 | 19.10 | 18.60 | 964,200 | 6,540,633 | -105.6 | |
17/06/2024 |
18.75
|
26,718,200 | 18.70 | 19.05 | 18.45 | 1,400,300 | 2,626,300 | -23.1 | |
14/06/2024 |
18.70
|
35,956,600 | 19.45 | 19.50 | 18.70 | 3,149,600 | 4,850,400 | -33.1 | |
13/06/2024 |
19.45
|
44,255,400 | 19.50 | 19.80 | 19.25 | 0 | 0 | 0 | |
12/06/2024 |
19.40
|
69,932,300 | 18.30 | 19.40 | 18.15 | 4,546,300 | 7,832,000 | -61.0 | |
11/06/2024 |
18.30
|
31,079,900 | 18.20 | 18.35 | 18.05 | 1,307,250 | 4,917,900 | -66.0 | |
10/06/2024 |
18.05
|
10,496,400 | 18.05 | 18.20 | 18 | 503,100 | 241,900 | 4.7 | |
07/06/2024 |
18
|
9,957,000 | 18.25 | 18.25 | 17.95 | 367,300 | 3,233,700 | -51.7 | |
06/06/2024 |
18.10
|
16,613,400 | 18.15 | 18.25 | 17.95 | 395,539 | 3,133,000 | -49.5 | |
05/06/2024 |
18.10
|
11,802,100 | 18.20 | 18.30 | 18.10 | 633,800 | 1,968,500 | -24.3 | |
04/06/2024 |
18.20
|
9,138,000 | 18.40 | 18.40 | 18.15 | 287,300 | 1,989,380 | -31.0 | |
03/06/2024 |
18.30
|
14,012,200 | 18.10 | 18.45 | 18.05 | 1,874,800 | 221,200 | 30.3 | |
31/05/2024 |
18
|
5,706,900 | 17.95 | 18.05 | 17.90 | 559,200 | 258,400 | 5.4 | |
30/05/2024 |
17.95
|
10,458,100 | 18 | 18 | 17.70 | 1,364,200 | 1,789,639 | -7.5 | |
29/05/2024 |
18.05
|
8,290,900 | 18.10 | 18.10 | 17.95 | 1,435,500 | 4,331,910 | -52.3 | |
28/05/2024 |
18.05
|
8,406,700 | 18.10 | 18.20 | 18 | 426,400 | 1,230,158 | -14.5 | |
27/05/2024 |
18
|
7,401,000 | 18.15 | 18.15 | 17.95 | 557,538 | 2,361,700 | -32.5 | |
24/05/2024 |
18
|
19,560,300 | 18.40 | 18.50 | 18 | 1,620,700 | 3,502,943 | -34.1 | |
23/05/2024 |
18.50
|
9,367,000 | 18.30 | 18.50 | 18.15 | 3,163,300 | 1,995,450 | 21.6 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/05/2024 |
18.30
|
22,572,900 | 18.80 | 18.80 | 18.25 | 2,780,910 | 5,116,398 | -42.9 | |
21/05/2024 |
18.80
|
24,050,900 | 18.80 | 18.85 | 18.61 | 423,600 | 4,300,579 | -76.5 | |
20/05/2024 |
18.80
|
25,252,400 | 18.56 | 18.85 | 18.52 | 1,568,800 | 6,147,700 | -90.4 | |
17/05/2024 |
18.42
|
12,369,500 | 18.42 | 18.47 | 18.28 | 1,271,700 | 3,597,200 | -44.9 | |
16/05/2024 |
18.42
|
20,748,200 | 18.23 | 18.47 | 18.14 | 1,623,562 | 3,459,200 | -35.4 | |
15/05/2024 |
18.09
|
10,503,000 | 18.28 | 18.28 | 18.09 | 583,554 | 1,555,700 | -18.6 | |
14/05/2024 |
18.14
|
20,931,300 | 18.04 | 18.33 | 17.95 | 547,100 | 4,312,200 | -71.8 | |
13/05/2024 |
17.85
|
16,732,700 | 17.61 | 17.95 | 17.52 | 794,576 | 4,772,100 | -74.0 | |
10/05/2024 |
17.57
|
10,354,900 | 17.76 | 17.80 | 17.47 | 334,400 | 3,136,785 | -51.9 | |
09/05/2024 |
17.80
|
9,750,600 | 17.71 | 17.90 | 17.57 | 594,600 | 1,699,500 | -20.7 | |
08/05/2024 |
17.61
|
10,945,500 | 17.71 | 17.85 | 17.57 | 519,300 | 2,414,700 | -35.3 | |
07/05/2024 |
17.85
|
7,408,000 | 17.80 | 17.90 | 17.61 | 674,600 | 1,767,754 | -20.4 | |
06/05/2024 |
17.80
|
11,299,500 | 17.57 | 17.80 | 17.47 | 483,700 | 1,715,500 | -22.8 | |
03/05/2024 |
17.47
|
10,568,400 | 17.47 | 17.57 | 17.42 | 145,330 | 1,471,800 | -24.4 | |
02/05/2024 |
17.38
|
6,332,900 | 17.61 | 17.66 | 17.38 | 223,800 | 2,323,600 | -38.6 | |
26/04/2024 |
17.61
|
8,253,200 | 17.47 | 17.66 | 17.38 | 857,400 | 1,895,700 | -19.1 |