| 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) |
-0.70 | -3.12% | 696,657 | -126,900 | -2.8 |
21.70
22.50
21.70
|
|
2 tháng
(2024-09-23) |
-3.30 | -13.20% | 1,785,151 | -179,430 | -4.1 |
21.70
25.40
21.70
|
|
3 tháng
(2024-08-23) |
-4.60 | -17.49% | 2,821,301 | -179,430 | -4.1 |
21.70
26.30
21.70
|
|
6 tháng
(2024-05-27) |
-1.70 | -7.26% | 8,545,341 | -274,830 | -6.6 |
21.70
28.10
21.70
|
|
12 tháng
(2023-11-27) |
6.71 | 44.81% | 21,331,613 | -263,330 | -6.4 |
14.89
28.10
21.70
|
|
24 tháng
(2022-12-02) |
9.24 | 74.10% | 65,403,624 | 897,830 | 18.3 |
11.95
28.10
21.70
|
|
36 tháng
(2021-12-07) |
9.57 | 78.90% | 112,333,085 | 734,430 | 15.5 |
9.65
28.10
21.70
|
|
60 tháng
(2021-04-26) |
12.79 | 143.45% | 162,878,192 | 548,330 | 12.7 |
6.79
28.10
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
26.10
|
211,939 | 25.50 | 26.40 | 25.50 | 0 | 83,300 | -2.2 | |
| 01/07/2024 |
25.40
|
69,217 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 28/06/2024 |
25.20
|
55,034 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 27/06/2024 |
25
|
49,415 | 24.60 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 26/06/2024 |
25.40
|
39,204 | 25.50 | 26.20 | 24.90 | 0 | 0 | 0 | |
| 25/06/2024 |
25
|
111,481 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 | |
| 24/06/2024 |
25.10
|
204,935 | 27.10 | 27.50 | 25 | 0 | 0 | 0 | |
| 21/06/2024 |
27.10
|
330,348 | 26 | 27.90 | 25.90 | 0 | 0 | 0 | |
| 20/06/2024 |
25.80
|
385,082 | 24.30 | 25.80 | 24.20 | 0 | 0 | 0 | |
| 19/06/2024 |
24.20
|
241,464 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 | |
| 18/06/2024 |
23.60
|
42,414 | 23.40 | 23.60 | 23.30 | 0 | 800 | -0.0 | |
| 17/06/2024 |
23.30
|
85,206 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 | |
| 14/06/2024 |
23.30
|
96,810 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 | |
| 13/06/2024 |
23.60
|
92,321 | 23.80 | 24.10 | 23.50 | 0 | 11,200 | -0.3 | |
| 12/06/2024 |
23.80
|
48,602 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 11/06/2024 |
23.40
|
109,219 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 10/06/2024 |
23.70
|
94,445 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 07/06/2024 |
23.70
|
105,694 | 23.90 | 24 | 23.70 | 0 | 0 | 0 | |
| 06/06/2024 |
23.80
|
64,036 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 | |
| 05/06/2024 |
24.10
|
193,511 | 23.40 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 04/06/2024 |
23.40
|
81,692 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 03/06/2024 |
23
|
53,852 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
| 31/05/2024 |
23
|
40,268 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
| 30/05/2024 |
23.10
|
104,605 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 29/05/2024 |
23.30
|
117,583 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 28/05/2024 |
23.30
|
131,613 | 23.50 | 23.50 | 23.30 | 0 | 100 | -0.0 | |
| 27/05/2024 |
23.40
|
112,819 | 22.80 | 23.50 | 22.80 | 0 | 0 | 0 | |
| 24/05/2024 |
22.90
|
137,030 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
| 23/05/2024 |
22.90
|
34,910 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/05/2024 |
22.70
|
99,605 | 23 | 23 | 22.40 | 0 | 0 | 0 | |
| 21/05/2024 |
22.80
|
313,434 | 23.17 | 23.26 | 22.06 | 0 | 0 | 0 | |
| 20/05/2024 |
23.17
|
183,945 | 23.54 | 23.63 | 22.98 | 0 | 0 | 0 | |
| 17/05/2024 |
23.17
|
290,279 | 22.25 | 23.81 | 22.25 | 0 | 0 | 0 | |
| 16/05/2024 |
22.16
|
235,533 | 21.79 | 22.34 | 21.70 | 0 | 0 | 0 | |
| 15/05/2024 |
21.79
|
165,509 | 21.70 | 21.79 | 21.42 | 0 | 0 | 0 | |
| 14/05/2024 |
21.70
|
153,333 | 22.06 | 22.06 | 21.51 | 0 | 0 | 0 | |
| 13/05/2024 |
22.06
|
129,217 | 22.16 | 22.34 | 21.79 | 0 | 0 | 0 | |
| 10/05/2024 |
22.06
|
171,713 | 22.34 | 22.52 | 21.79 | 0 | 0 | 0 | |
| 09/05/2024 |
22.34
|
261,933 | 21.70 | 22.34 | 21.70 | 0 | 0 | 0 | |
| 08/05/2024 |
21.51
|
248,969 | 21.05 | 21.70 | 20.78 | 0 | 0 | 0 | |
| 07/05/2024 |
21.15
|
90,383 | 21.05 | 21.33 | 20.69 | 0 | 0 | 0 | |
| 06/05/2024 |
21.05
|
268,063 | 20.50 | 21.05 | 20.41 | 0 | 0 | 0 | |
| 03/05/2024 |
20.23
|
170,158 | 20.23 | 20.50 | 20.04 | 0 | 0 | 0 | |
| 02/05/2024 |
20.32
|
150,516 | 20.04 | 20.69 | 19.58 | 0 | 0 | 0 | |
| 26/04/2024 |
19.86
|
1,366,288 | 19.86 | 21.15 | 19.86 | 0 | 100 | -0.0 | |
| 25/04/2024 |
23.08
|
393,908 | 24.36 | 24.36 | 22.98 | 0 | 100 | -0.0 | |
| 24/04/2024 |
23.90
|
56,208 | 24.09 | 24.73 | 24.09 | 0 | 100 | -0.0 | |
| 23/04/2024 |
23.90
|
98,600 | 24.27 | 24.27 | 23.72 | 0 | 0 | 0 | |
| 22/04/2024 |
23.90
|
41,566 | 23.54 | 24.27 | 23.54 | 0 | 0 | 0 | |
| 19/04/2024 |
23.35
|
85,710 | 23.17 | 23.63 | 22.34 | 0 | 0 | 0 | |
| 17/04/2024 |
23.26
|
289,009 | 24.36 | 24.36 | 22.62 | 0 | 0 | 0 | |
| 16/04/2024 |
23.81
|
194,462 | 24.91 | 25.01 | 22.98 | 0 | 0 | 0 | |
| 15/04/2024 |
25.01
|
145,943 | 25.19 | 25.37 | 24.91 | 0 | 0 | 0 | |
| 12/04/2024 |
25.10
|
55,488 | 25.19 | 25.56 | 25.10 | 0 | 0 | 0 | |
| 11/04/2024 |
25.10
|
63,596 | 25.19 | 25.19 | 24.73 | 0 | 0 | 0 | |
| 10/04/2024 |
25.28
|
87,574 | 25.37 | 25.74 | 25.01 | 0 | 0 | 0 | |
| 09/04/2024 |
25.56
|
65,787 | 25.65 | 25.65 | 25.10 | 0 | 0 | 0 | |
| 08/04/2024 |
25.65
|
93,639 | 25.74 | 25.93 | 25.37 | 0 | 100 | -0.0 | |
| 05/04/2024 |
25.74
|
182,131 | 25.37 | 26.20 | 25.37 | 0 | 0 | 0 | |
| 04/04/2024 |
25.28
|
143,685 | 24.82 | 25.93 | 24.64 | 0 | 0 | 0 | |
| 03/04/2024 |
24.73
|
119,806 | 24.45 | 25.01 | 24.36 | 0 | 0 | 0 | |
| 02/04/2024 |
24.55
|
61,226 | 24.55 | 24.55 | 24.18 | 0 | 0 | 0 | |
| 01/04/2024 |
24.55
|
101,609 | 24.73 | 24.73 | 23.90 | 0 | 0 | 0 | |
| 29/03/2024 |
24.82
|
75,630 | 24.55 | 25.74 | 24.55 | 0 | 0 | 0 | |
| 28/03/2024 |
24.82
|
372,483 | 22.52 | 25.28 | 22.52 | 0 | 0 | 0 | |
| 27/03/2024 |
22.25
|
53,819 | 22.43 | 22.52 | 22.06 | 0 | 100 | -0.0 | |
| 26/03/2024 |
22.34
|
119,053 | 21.42 | 22.52 | 21.42 | 0 | 2,100 | -0.1 | |
| 25/03/2024 |
21.33
|
147,647 | 20.41 | 21.97 | 20.41 | 0 | 0 | 0 | |
| 22/03/2024 |
20.41
|
54,181 | 20.13 | 20.50 | 20.13 | 0 | 0 | 0 | |
| 21/03/2024 |
20.32
|
110,209 | 19.95 | 20.32 | 19.95 | 0 | 0 | 0 | |
| 20/03/2024 |
19.86
|
53,450 | 19.95 | 19.95 | 19.77 | 0 | 0 | 0 | |
| 19/03/2024 |
20.04
|
36,501 | 19.77 | 20.04 | 19.77 | 0 | 0 | 0 | |
| 18/03/2024 |
20.04
|
90,210 | 20.13 | 20.13 | 19.40 | 0 | 0 | 0 | |
| 15/03/2024 |
20.23
|
87,641 | 20.23 | 20.23 | 19.95 | 0 | 0 | 0 | |
| 14/03/2024 |
20.23
|
137,716 | 19.95 | 20.23 | 19.86 | 0 | 0 | 0 | |
| 13/03/2024 |
19.86
|
86,318 | 19.67 | 19.86 | 19.67 | 0 | 0 | 0 | |
| 12/03/2024 |
19.58
|
48,400 | 19.58 | 19.58 | 19.40 | 0 | 200 | -0.0 | |
| 11/03/2024 |
19.58
|
65,259 | 19.67 | 19.67 | 19.49 | 0 | 0 | 0 | |
| 08/03/2024 |
19.67
|
29,010 | 19.77 | 19.77 | 19.58 | 0 | 0 | 0 | |
| 07/03/2024 |
19.77
|
23,280 | 19.67 | 19.77 | 19.58 | 0 | 0 | 0 | |
| 06/03/2024 |
19.58
|
53,491 | 19.77 | 19.77 | 19.40 | 0 | 0 | 0 | |
| 05/03/2024 |
19.77
|
77,559 | 19.67 | 19.95 | 19.67 | 0 | 0 | 0 | |
| 04/03/2024 |
19.67
|
49,847 | 19.58 | 19.77 | 19.58 | 0 | 0 | 0 | |
| 01/03/2024 |
19.67
|
55,800 | 19.77 | 19.86 | 19.49 | 0 | 0 | 0 | |
| 29/02/2024 |
19.67
|
47,935 | 19.86 | 19.95 | 19.58 | 0 | 0 | 0 | |
| 28/02/2024 |
19.86
|
130,500 | 19.49 | 20.13 | 19.49 | 0 | 0 | 0 | |
| 27/02/2024 |
19.40
|
51,136 | 19.40 | 19.58 | 19.31 | 0 | 0 | 0 | |
| 26/02/2024 |
19.40
|
45,462 | 19.31 | 19.40 | 19.21 | 0 | 0 | 0 | |
| 23/02/2024 |
19.21
|
78,774 | 19.49 | 19.58 | 19.12 | 0 | 1,500 | -0.0 | |
| 22/02/2024 |
19.49
|
72,423 | 19.40 | 19.77 | 19.31 | 0 | 0 | 0 | |
| 21/02/2024 |
19.49
|
133,677 | 19.67 | 19.77 | 19.31 | 0 | 0 | 0 | |
| 20/02/2024 |
19.40
|
150,736 | 19.67 | 19.67 | 19.31 | 0 | 0 | 0 | |
| 19/02/2024 |
19.58
|
198,919 | 20.32 | 20.32 | 19.31 | 0 | 0 | 0 | |
| 16/02/2024 |
20.04
|
235,149 | 19.77 | 20.59 | 19.67 | 0 | 200 | -0.0 | |
| 15/02/2024 |
19.67
|
204,141 | 19.03 | 19.67 | 19.03 | 0 | 100 | -0.0 | |
| 07/02/2024 |
18.94
|
105,870 | 18.57 | 19.03 | 18.57 | 0 | 0 | 0 | |
| 06/02/2024 |
18.57
|
94,696 | 18.48 | 18.57 | 18.39 | 0 | 0 | 0 | |
| 05/02/2024 |
18.48
|
172,138 | 18.02 | 18.57 | 18.02 | 0 | 0 | 0 | |
| 02/02/2024 |
18.02
|
233,650 | 17.47 | 18.02 | 17.47 | 0 | 0 | 0 | |
| 01/02/2024 |
17.47
|
106,810 | 17.28 | 17.56 | 17.28 | 0 | 0 | 0 | |