Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 0.78% | 42,341,200 | -2,057,350 | -80.4 |
38.10
40.40
38.80
|
2 tháng
(2024-07-22) |
2.55 | 7% | 79,670,300 | -2,701,690 | -104.2 |
33.90
42.50
38.80
|
3 tháng
(2024-06-20) |
10.87 | 38.62% | 108,553,100 | -2,603,603 | -96.3 |
26.96
42.50
38.80
|
6 tháng
(2024-03-22) |
16.58 | 73.94% | 159,480,400 | -2,720,535 | -99.9 |
20.93
42.50
38.80
|
12 tháng
(2023-09-25) |
22.98 | 143.49% | 241,051,800 | -2,445,545 | -87.8 |
12.71
42.50
38.80
|
24 tháng
(2022-09-29) |
25.29 | 184.54% | 340,650,300 | -1,858,355 | -65.6 |
8.20
42.50
38.80
|
36 tháng
(2021-10-04) |
20.64 | 112.39% | 517,391,000 | -5,038,781 | -228.7 |
8.20
42.50
38.80
|
60 tháng
(2019-10-15) |
32.63 | 512.69% | 645,406,770 | -8,186,141 | -351.0 |
5.24
42.50
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
21.87
|
250,400 | 22.23 | 22.23 | 21.60 | 1,100 | 75,400 | -4.1 | |
24/04/2024 |
22.19
|
511,200 | 21.56 | 22.34 | 21.56 | 103,800 | 36,900 | 3.7 | |
23/04/2024 |
21.25
|
447,200 | 21.87 | 21.91 | 20.97 | 6,200 | 113,400 | -5.9 | |
22/04/2024 |
21.87
|
359,400 | 21.17 | 21.91 | 21.17 | 67,400 | 6,200 | 3.4 | |
19/04/2024 |
20.93
|
891,600 | 21.72 | 22.07 | 20.93 | 83,200 | 53,400 | 1.6 | |
17/04/2024 |
22.30
|
379,300 | 23.44 | 23.44 | 22.30 | 8,100 | 56,300 | -2.8 | |
16/04/2024 |
23.09
|
840,400 | 22.85 | 23.48 | 22.03 | 165,400 | 93,100 | 4.1 | |
15/04/2024 |
22.89
|
1,239,400 | 24.46 | 24.89 | 22.89 | 31,100 | 202,500 | -10.7 | |
12/04/2024 |
24.61
|
465,600 | 24.65 | 24.93 | 24.30 | 9,600 | 48,200 | -2.4 | |
11/04/2024 |
24.46
|
448,800 | 24.26 | 24.65 | 24.26 | 40,900 | 36,300 | 0.3 | |
10/04/2024 |
24.69
|
661,600 | 25.12 | 25.12 | 24.69 | 5,700 | 147,100 | -9.0 | |
09/04/2024 |
24.69
|
1,066,000 | 24.30 | 24.77 | 23.71 | 118,100 | 305,300 | -11.5 | |
08/04/2024 |
24.30
|
843,000 | 25.04 | 25.04 | 24.18 | 70,100 | 34,200 | 2.2 | |
05/04/2024 |
24.85
|
1,293,700 | 26.26 | 26.53 | 24.85 | 14,100 | 137,800 | -8.2 | |
04/04/2024 |
26.33
|
1,458,800 | 25.94 | 26.80 | 25.43 | 306,700 | 67,300 | 16.2 | |
03/04/2024 |
25.43
|
827,900 | 26.22 | 26.33 | 25.43 | 19,500 | 175,200 | -10.3 | |
02/04/2024 |
26.22
|
628,600 | 25.67 | 26.33 | 25.67 | 48,300 | 12,500 | 2.4 | |
01/04/2024 |
25.94
|
839,600 | 25.24 | 26.30 | 24.97 | 69,700 | 10,700 | 3.8 | |
29/03/2024 |
25.36
|
1,757,400 | 24.07 | 25.40 | 23.91 | 376,200 | 7,100 | 23.6 | |
28/03/2024 |
23.87
|
622,200 | 24.26 | 24.26 | 23.52 | 13,500 | 300 | 0.8 | |
27/03/2024 |
23.83
|
1,917,900 | 22.58 | 23.83 | 22.27 | 6,600 | 0 | 0.4 | |
26/03/2024 |
22.30
|
296,500 | 21.91 | 22.30 | 21.91 | 1,000 | 0 | 0.1 | |
25/03/2024 |
21.91
|
545,300 | 22.42 | 22.50 | 21.91 | 0 | 4,500 | -0.3 | |
22/03/2024 |
22.42
|
467,000 | 22.50 | 22.70 | 22.23 | 800 | 11,000 | -0.6 | |
21/03/2024 |
22.50
|
500,600 | 22.34 | 22.70 | 22.30 | 89,500 | 31,200 | 3.3 | |
20/03/2024 |
22.34
|
498,200 | 22.30 | 22.50 | 22.07 | 0 | 94,600 | -5.4 | |
19/03/2024 |
22.30
|
410,700 | 21.64 | 22.89 | 21.68 | 6,200 | 5,000 | 0.1 | |
18/03/2024 |
21.64
|
2,049,400 | 23.20 | 23.32 | 21.60 | 40,000 | 144,100 | -5.9 | |
15/03/2024 |
23.20
|
756,500 | 23.44 | 23.67 | 23.09 | 27,600 | 90,600 | -3.8 | |
14/03/2024 |
23.44
|
1,572,900 | 23.95 | 24.07 | 23.28 | 17,100 | 291,700 | -16.6 | |
13/03/2024 |
23.95
|
955,700 | 23.36 | 24.65 | 23.36 | 46,500 | 11,600 | 2.1 | |
12/03/2024 |
23.36
|
1,184,900 | 23.09 | 23.87 | 22.97 | 63,500 | 76,600 | -0.8 | |
11/03/2024 |
23.09
|
2,355,400 | 22.27 | 23.28 | 22.38 | 418,700 | 41,500 | 22.1 | |
08/03/2024 |
22.27
|
687,000 | 22.50 | 22.62 | 21.99 | 20,600 | 1,500 | 1.1 | |
07/03/2024 |
22.50
|
1,307,700 | 21.72 | 22.81 | 21.52 | 284,600 | 206,900 | 4.4 | |
06/03/2024 |
21.72
|
768,600 | 22.27 | 22.42 | 21.72 | 8,700 | 40,700 | -1.8 | |
05/03/2024 |
22.27
|
666,600 | 22.30 | 22.50 | 22.11 | 44,400 | 76,500 | -1.9 | |
04/03/2024 |
22.30
|
1,292,800 | 22.89 | 23.05 | 22.19 | 55,700 | 116,100 | -3.5 | |
01/03/2024 |
22.89
|
636,400 | 22.73 | 23.09 | 22.54 | 34,000 | 22,500 | 0.7 | |
29/02/2024 |
22.73
|
991,400 | 22.62 | 23.01 | 22.23 | 89,800 | 24,200 | 3.8 | |
28/02/2024 |
22.62
|
666,200 | 22.62 | 23.17 | 22.15 | 41,700 | 40,100 | 0.1 | |
27/02/2024 |
22.62
|
790,900 | 22.34 | 22.62 | 22.15 | 18,500 | 173,500 | -8.9 | |
26/02/2024 |
22.34
|
1,297,900 | 21.60 | 22.70 | 21.48 | 149,200 | 200,300 | -2.9 | |
23/02/2024 |
21.60
|
1,569,700 | 22.66 | 22.93 | 21.60 | 46,300 | 17,500 | 1.6 | |
22/02/2024 |
22.66
|
641,400 | 23.01 | 23.36 | 22.58 | 24,000 | 97,600 | -4.3 | |
21/02/2024 |
23.01
|
2,628,800 | 21.52 | 23.01 | 21.64 | 410,800 | 105,510 | 17.4 | |
20/02/2024 |
21.52
|
587,900 | 21.40 | 21.52 | 21.21 | 10,600 | 29,200 | -1.0 | |
19/02/2024 |
21.40
|
735,300 | 21.33 | 21.87 | 21.05 | 92,400 | 8,200 | 4.6 | |
16/02/2024 |
21.33
|
414,700 | 21.25 | 21.44 | 21.05 | 5,000 | 19,000 | -0.8 | |
15/02/2024 |
21.25
|
512,700 | 21.56 | 21.76 | 21.13 | 14,700 | 35,600 | -1.1 | |
07/02/2024 |
21.56
|
554,900 | 21.83 | 22.30 | 21.56 | 2,700 | 87,700 | -4.8 | |
06/02/2024 |
21.83
|
640,700 | 21.48 | 21.91 | 21.21 | 20,300 | 14,200 | 0.3 | |
05/02/2024 |
21.48
|
399,200 | 21.05 | 21.60 | 20.90 | 33,300 | 16,500 | 0.9 | |
02/02/2024 |
21.05
|
492,400 | 21.52 | 21.52 | 21.05 | 600 | 69,400 | -3.7 | |
01/02/2024 |
21.52
|
438,100 | 20.97 | 21.87 | 20.97 | 98,300 | 600 | 5.3 | |
31/01/2024 |
20.97
|
1,010,000 | 22.03 | 22.03 | 20.86 | 9,700 | 54,300 | -2.5 | |
30/01/2024 |
22.03
|
714,600 | 21.87 | 22.50 | 21.52 | 117,200 | 26,800 | 5.0 | |
29/01/2024 |
21.87
|
663,400 | 21.09 | 22.07 | 20.82 | 64,800 | 37,900 | 1.5 | |
26/01/2024 |
21.09
|
797,900 | 19.92 | 21.09 | 19.96 | 41,700 | 2,600 | 2.0 | |
25/01/2024 |
19.92
|
653,000 | 19.33 | 20.23 | 19.21 | 9,800 | 56,800 | -2.3 | |
24/01/2024 |
19.33
|
469,100 | 19.64 | 19.64 | 19.25 | 7,200 | 9,700 | -0.1 | |
23/01/2024 |
19.64
|
624,900 | 19.25 | 19.92 | 19.37 | 9,500 | 8,200 | 0.1 | |
22/01/2024 |
19.25
|
1,249,600 | 18.00 | 19.25 | 18.08 | 29,400 | 10,500 | 0.9 | |
19/01/2024 |
18.00
|
811,600 | 17.67 | 18.00 | 17.67 | 41,500 | 6,700 | 1.6 | |
18/01/2024 |
17.67
|
538,700 | 17.08 | 17.80 | 17.02 | 10,200 | 1,900 | 0.4 | |
17/01/2024 |
17.08
|
277,000 | 16.94 | 17.10 | 16.83 | 11,000 | 1,300 | 0.4 | |
16/01/2024 |
16.94
|
140,800 | 16.83 | 16.94 | 16.77 | 14,100 | 0 | 0.6 | |
15/01/2024 |
16.83
|
161,600 | 16.73 | 16.98 | 16.73 | 4,200 | 0 | 0.2 | |
12/01/2024 |
16.73
|
421,400 | 17.06 | 17.06 | 16.67 | 1,700 | 1,000 | 0.0 | |
11/01/2024 |
17.06
|
233,500 | 17.14 | 17.26 | 16.98 | 200 | 2,400 | -0.1 | |
10/01/2024 |
17.14
|
682,900 | 16.96 | 17.41 | 16.96 | 5,900 | 1,300 | 0.2 | |
09/01/2024 |
16.96
|
297,000 | 17.04 | 17.04 | 16.79 | 2,600 | 700 | 0.1 | |
08/01/2024 |
17.04
|
192,000 | 17.08 | 17.14 | 16.90 | 5,100 | 0 | 0.2 | |
05/01/2024 |
17.08
|
434,800 | 16.75 | 17.08 | 16.67 | 16,700 | 200 | 0.7 | |
04/01/2024 |
16.75
|
604,500 | 16.90 | 17.18 | 16.63 | 4,800 | 1,100 | 0.2 | |
03/01/2024 |
16.90
|
630,800 | 16.47 | 16.96 | 16.32 | 6,000 | 2,100 | 0.2 | |
02/01/2024 |
16.47
|
852,100 | 16.04 | 16.83 | 16.04 | 18,800 | 5,000 | 0.6 | |
29/12/2023 |
16.04
|
208,800 | 16.02 | 16.12 | 16.00 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2023 |
16.02
|
363,500 | 15.75 | 16.14 | 15.98 | 9,500 | 0 | 0.4 | |
27/12/2023 |
15.75
|
258,300 | 15.75 | 15.85 | 15.64 | 1,200 | 200 | 0.0 | |
26/12/2023 |
15.75
|
585,300 | 15.27 | 15.77 | 15.35 | 10,300 | 2,700 | 0.3 | |
25/12/2023 |
15.27
|
303,300 | 15.27 | 15.43 | 15.23 | 8,800 | 500 | 0.3 | |
22/12/2023 |
15.27
|
304,500 | 15.46 | 15.52 | 15.23 | 22,800 | 1,700 | 0.8 | |
21/12/2023 |
15.46
|
222,900 | 15.27 | 15.46 | 15.23 | 2,800 | 100 | 0.1 | |
20/12/2023 |
15.27
|
122,300 | 15.10 | 15.27 | 15.08 | 0 | 500 | -0.0 | |
19/12/2023 |
15.10
|
409,600 | 15.04 | 15.23 | 14.70 | 9,800 | 0 | 0.4 | |
18/12/2023 |
15.04
|
422,500 | 15.46 | 15.50 | 15.04 | 2,800 | 1,600 | 0.0 | |
15/12/2023 |
15.46
|
227,600 | 15.58 | 15.79 | 15.46 | 2,500 | 5,400 | -0.1 | |
14/12/2023 |
15.58
|
435,600 | 15.43 | 15.79 | 15.39 | 11,500 | 400 | 0.5 | |
13/12/2023 |
15.43
|
427,000 | 15.62 | 15.77 | 15.35 | 500 | 91,000 | -3.7 | |
12/12/2023 |
15.62
|
242,300 | 15.67 | 15.88 | 15.58 | 100 | 11,100 | -0.5 | |
11/12/2023 |
15.67
|
262,800 | 15.83 | 15.94 | 15.58 | 100 | 16,000 | -0.7 | |
08/12/2023 |
15.83
|
511,500 | 15.56 | 16.02 | 15.54 | 600 | 1,400 | -0.0 | |
07/12/2023 |
15.56
|
680,300 | 15.86 | 15.92 | 15.37 | 3,900 | 11,100 | -0.3 | |
06/12/2023 |
15.86
|
310,100 | 15.88 | 16.04 | 15.62 | 800 | 5,000 | -0.2 | |
05/12/2023 |
15.88
|
1,228,700 | 15.22 | 15.96 | 15.25 | 3,100 | 13,000 | -0.4 | |
04/12/2023 |
15.22
|
799,600 | 14.78 | 15.31 | 14.80 | 18,200 | 600 | 0.7 | |
01/12/2023 |
14.78
|
155,700 | 14.55 | 14.85 | 14.57 | 6,200 | 10,800 | -0.2 | |
30/11/2023 |
14.55
|
256,500 | 14.72 | 14.95 | 14.55 | 1,800 | 3,900 | -0.1 | |
29/11/2023 |
14.72
|
133,500 | 14.51 | 14.78 | 14.55 | 1,600 | 2,000 | -0.0 |