Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2024 |
28.86
|
464,700 | 28.67 | 29.25 | 28.67 | 57,300 | 25,100 | 0.9 | |
25/04/2024 |
29.11
|
563,600 | 29.60 | 29.60 | 28.52 | 1,100 | 97,300 | -2.9 | |
24/04/2024 |
29.45
|
797,500 | 28.86 | 29.50 | 28.57 | 139,600 | 37,700 | 3.0 | |
23/04/2024 |
28.47
|
406,900 | 28.42 | 28.72 | 27.98 | 22,500 | 94,800 | -2.1 | |
22/04/2024 |
28.67
|
453,100 | 28.81 | 28.91 | 28.42 | 41,200 | 87,300 | -1.4 | |
19/04/2024 |
28.42
|
1,353,100 | 28.32 | 28.81 | 27.49 | 230,600 | 105,100 | 3.7 | |
17/04/2024 |
28.76
|
692,300 | 29.21 | 29.50 | 28.62 | 139,700 | 48,600 | 2.7 | |
16/04/2024 |
29.06
|
1,880,200 | 28.23 | 29.21 | 27.64 | 567,100 | 162,100 | 11.7 | |
15/04/2024 |
28.23
|
1,742,900 | 29.89 | 30.09 | 28.13 | 343,600 | 192,300 | 4.3 | |
12/04/2024 |
30.19
|
576,600 | 29.99 | 30.19 | 29.55 | 97,000 | 47,100 | 1.5 | |
11/04/2024 |
29.84
|
1,147,600 | 29.01 | 30.19 | 28.42 | 200,400 | 107,300 | 2.8 | |
10/04/2024 |
29.50
|
918,300 | 30.33 | 30.38 | 29.50 | 40,200 | 37,200 | 0.1 | |
09/04/2024 |
30.33
|
1,433,800 | 29.70 | 30.53 | 29.40 | 147,600 | 407,300 | -7.9 | |
08/04/2024 |
29.70
|
2,797,600 | 30.87 | 30.92 | 29.35 | 506,000 | 141,800 | 11.1 | |
05/04/2024 |
31.12
|
6,668,800 | 32.88 | 32.98 | 31.12 | 407,900 | 520,800 | -3.9 | |
04/04/2024 |
33.42
|
1,968,200 | 34.11 | 34.20 | 33.32 | 158,500 | 220,300 | -2.2 | |
03/04/2024 |
33.96
|
2,421,500 | 35.09 | 35.18 | 33.96 | 43,100 | 383,400 | -12.0 | |
02/04/2024 |
35.09
|
5,101,200 | 32.73 | 35.09 | 32.39 | 23,500 | 163,800 | -4.9 | |
01/04/2024 |
32.83
|
1,071,100 | 32.64 | 33.27 | 32.49 | 30,900 | 112,800 | -2.7 | |
29/03/2024 |
32.83
|
4,582,700 | 32.05 | 33.81 | 31.90 | 773,800 | 58,300 | 24.0 | |
28/03/2024 |
31.85
|
753,300 | 32.19 | 32.24 | 31.51 | 17,300 | 23,100 | -0.2 | |
27/03/2024 |
31.95
|
1,006,700 | 32.15 | 32.24 | 31.80 | 202,300 | 57,700 | 4.7 | |
26/03/2024 |
32.15
|
1,284,700 | 31.31 | 32.15 | 31.17 | 122,700 | 65,400 | 1.9 | |
25/03/2024 |
31.26
|
1,270,400 | 31.70 | 31.80 | 31.07 | 151,900 | 44,100 | 3.4 | |
22/03/2024 |
31.70
|
1,649,100 | 32.34 | 32.73 | 31.61 | 17,100 | 11,200 | 0.2 | |
21/03/2024 |
32.34
|
940,000 | 32.00 | 32.44 | 31.75 | 18,600 | 65,800 | -1.6 | |
20/03/2024 |
32.00
|
1,488,900 | 31.85 | 32.00 | 30.97 | 30,400 | 204,200 | -5.6 | |
19/03/2024 |
31.85
|
1,108,000 | 32.24 | 32.59 | 31.56 | 51,700 | 72,100 | -0.7 | |
18/03/2024 |
32.24
|
2,236,500 | 33.57 | 33.81 | 31.26 | 33,300 | 14,300 | 0.6 | |
15/03/2024 |
33.57
|
2,945,900 | 33.13 | 33.96 | 32.88 | 534,500 | 185,600 | 12.0 | |
14/03/2024 |
33.13
|
1,382,800 | 33.32 | 33.91 | 32.83 | 272,100 | 207,700 | 2.2 | |
13/03/2024 |
33.32
|
4,750,000 | 32.78 | 34.01 | 31.90 | 154,300 | 926,700 | -25.7 | |
12/03/2024 |
32.78
|
2,603,000 | 33.22 | 34.69 | 32.78 | 25,200 | 222,800 | -6.8 | |
11/03/2024 |
33.22
|
1,360,300 | 33.62 | 33.81 | 33.08 | 321,900 | 212,100 | 3.8 | |
08/03/2024 |
33.62
|
4,098,900 | 31.80 | 34.01 | 31.36 | 949,100 | 3,800 | 31.6 | |
07/03/2024 |
31.80
|
876,800 | 31.41 | 32.15 | 31.21 | 17,600 | 300 | 0.6 | |
06/03/2024 |
31.41
|
703,200 | 31.85 | 32.24 | 31.31 | 16,700 | 7,000 | 0.3 | |
05/03/2024 |
31.85
|
781,100 | 31.90 | 31.90 | 31.51 | 0 | 21,600 | -0.7 | |
04/03/2024 |
31.90
|
963,400 | 32.05 | 32.24 | 31.75 | 300 | 73,200 | -2.4 | |
01/03/2024 |
32.05
|
900,800 | 32.15 | 32.73 | 31.95 | 9,400 | 24,400 | -0.5 | |
29/02/2024 |
32.15
|
744,700 | 31.75 | 32.15 | 31.17 | 135,000 | 20,100 | 3.7 | |
28/02/2024 |
31.75
|
906,400 | 32.29 | 32.29 | 31.56 | 118,300 | 36,800 | 2.6 | |
27/02/2024 |
32.29
|
1,666,500 | 31.66 | 32.83 | 31.75 | 29,500 | 170,800 | -4.7 | |
26/02/2024 |
31.66
|
969,900 | 31.36 | 31.66 | 30.77 | 38,700 | 190,700 | -4.8 | |
23/02/2024 |
31.36
|
1,644,700 | 31.80 | 32.19 | 30.58 | 35,900 | 282,200 | -7.9 | |
22/02/2024 |
31.80
|
975,500 | 32.29 | 32.54 | 31.75 | 55,200 | 304,200 | -8.1 | |
21/02/2024 |
32.29
|
2,474,900 | 30.97 | 32.44 | 30.48 | 344,100 | 272,200 | 2.4 | |
20/02/2024 |
30.97
|
1,154,100 | 31.02 | 31.75 | 30.63 | 23,000 | 102,800 | -2.5 | |
19/02/2024 |
31.02
|
828,100 | 31.36 | 31.56 | 30.87 | 56,100 | 36,500 | 0.6 | |
16/02/2024 |
31.36
|
845,800 | 31.36 | 32.34 | 31.02 | 200 | 123,400 | -4.0 | |
15/02/2024 |
31.36
|
1,685,700 | 30.87 | 32.05 | 30.87 | 101,800 | 314,500 | -6.8 | |
07/02/2024 |
30.87
|
1,450,200 | 30.09 | 31.21 | 30.19 | 39,600 | 126,300 | -2.7 | |
06/02/2024 |
30.09
|
886,400 | 30.19 | 30.72 | 30.09 | 76,800 | 17,461 | 1.8 | |
05/02/2024 |
30.19
|
1,213,500 | 30.87 | 31.26 | 30.14 | 39,800 | 50,400 | -0.3 | |
02/02/2024 |
30.87
|
1,259,200 | 30.97 | 32.19 | 30.72 | 38,100 | 279,500 | -7.7 | |
01/02/2024 |
30.97
|
939,900 | 31.36 | 31.51 | 30.87 | 36,500 | 237,600 | -6.4 | |
31/01/2024 |
31.36
|
2,179,800 | 31.21 | 31.66 | 30.68 | 190,700 | 314,100 | -3.9 | |
30/01/2024 |
31.21
|
3,016,500 | 29.21 | 31.21 | 29.21 | 393,100 | 350,800 | 1.2 | |
29/01/2024 |
29.21
|
1,156,800 | 29.06 | 29.84 | 29.01 | 16,700 | 535,300 | -15.4 | |
26/01/2024 |
29.06
|
2,492,800 | 27.20 | 29.06 | 26.85 | 121,300 | 432,200 | -9.0 | |
25/01/2024 |
27.20
|
506,500 | 27.25 | 27.39 | 26.66 | 40,700 | 203,800 | -4.5 | |
24/01/2024 |
27.25
|
539,200 | 26.76 | 27.39 | 26.61 | 36,700 | 213,000 | -4.8 | |
23/01/2024 |
26.76
|
357,700 | 27.25 | 27.25 | 26.71 | 25,000 | 2,100 | 0.6 | |
22/01/2024 |
27.25
|
546,300 | 27.44 | 27.44 | 26.46 | 32,000 | 44,200 | -0.3 | |
19/01/2024 |
27.44
|
633,500 | 27.39 | 27.54 | 27.10 | 86,000 | 321,000 | -6.5 | |
18/01/2024 |
27.39
|
683,500 | 26.76 | 27.83 | 26.56 | 37,600 | 3,700 | 0.9 | |
17/01/2024 |
26.76
|
426,900 | 26.66 | 26.85 | 26.36 | 53,800 | 0 | 1.5 | |
16/01/2024 |
26.66
|
230,400 | 26.61 | 26.76 | 26.36 | 4,400 | 0 | 0.1 | |
15/01/2024 |
26.61
|
705,900 | 26.22 | 26.61 | 26.02 | 233,300 | 0 | 6.3 | |
12/01/2024 |
26.22
|
1,500,200 | 26.61 | 26.61 | 25.09 | 51,300 | 5,600 | 1.2 | |
11/01/2024 |
26.61
|
286,300 | 26.80 | 26.90 | 26.36 | 11,500 | 0 | 0.3 | |
10/01/2024 |
26.80
|
1,176,200 | 26.56 | 27.98 | 26.46 | 30,700 | 300,300 | -7.5 | |
09/01/2024 |
26.56
|
601,000 | 26.31 | 26.85 | 26.22 | 44,300 | 2,000 | 1.1 | |
08/01/2024 |
26.31
|
624,300 | 26.66 | 26.76 | 26.22 | 28,200 | 100 | 0.8 | |
05/01/2024 |
26.66
|
717,700 | 26.51 | 26.95 | 26.22 | 14,000 | 150,000 | -3.7 | |
04/01/2024 |
26.51
|
595,200 | 26.85 | 27.25 | 26.51 | 21,800 | 13,900 | 0.2 | |
03/01/2024 |
26.85
|
439,000 | 27.10 | 27.10 | 26.71 | 9,700 | 1,500 | 0.2 | |
02/01/2024 |
27.10
|
775,000 | 25.97 | 27.25 | 25.68 | 33,200 | 3,400 | 0.8 | |
29/12/2023 |
25.97
|
408,400 | 26.07 | 26.80 | 25.97 | 2,700 | 12,100 | -0.3 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/12/2023 |
26.07
|
808,500 | 25.97 | 27.10 | 25.78 | 12,000 | 0 | 0.3 | |
27/12/2023 |
25.97
|
460,900 | 25.83 | 26.36 | 25.68 | 18,200 | 13,900 | 0.1 | |
26/12/2023 |
25.83
|
635,900 | 26.21 | 26.21 | 25.73 | 82,000 | 0 | 2.2 | |
25/12/2023 |
26.21
|
853,100 | 25.88 | 26.40 | 25.68 | 268,800 | 100 | 7.3 | |
22/12/2023 |
25.88
|
1,301,200 | 24.87 | 26.26 | 25.20 | 93,200 | 49,300 | 1.2 | |
21/12/2023 |
24.87
|
1,433,900 | 23.28 | 24.87 | 23.28 | 63,200 | 800 | 1.6 | |
20/12/2023 |
23.28
|
354,900 | 22.94 | 23.57 | 22.85 | 53,900 | 0 | 1.3 | |
19/12/2023 |
22.94
|
370,100 | 23.52 | 23.76 | 22.94 | 138,000 | 9,000 | 3.1 | |
18/12/2023 |
23.52
|
1,020,500 | 22.89 | 24.05 | 22.89 | 158,500 | 35,500 | 3.0 | |
15/12/2023 |
22.89
|
457,700 | 22.22 | 22.99 | 22.17 | 14,000 | 9,800 | 0.1 | |
14/12/2023 |
22.22
|
68,300 | 22.22 | 22.32 | 22.17 | 6,500 | 0 | 0.2 | |
13/12/2023 |
22.22
|
152,100 | 22.41 | 22.70 | 22.22 | 13,100 | 3,000 | 0.2 | |
12/12/2023 |
22.41
|
125,500 | 22.65 | 22.65 | 22.32 | 1,800 | 100 | 0.0 | |
11/12/2023 |
22.65
|
144,200 | 22.75 | 22.85 | 22.32 | 6,300 | 10,600 | -0.1 | |
08/12/2023 |
22.75
|
168,900 | 22.80 | 22.89 | 22.60 | 9,600 | 5,000 | 0.1 | |
07/12/2023 |
22.80
|
327,000 | 22.75 | 22.85 | 22.32 | 126,500 | 0 | 3.0 | |
06/12/2023 |
22.75
|
145,400 | 22.80 | 22.89 | 22.70 | 10,200 | 0 | 0.2 | |
05/12/2023 |
22.80
|
296,300 | 22.51 | 22.89 | 22.56 | 152,100 | 3,300 | 3.5 | |
04/12/2023 |
22.51
|
502,600 | 22.22 | 22.89 | 22.32 | 19,100 | 35,000 | -0.4 | |
01/12/2023 |
22.22
|
76,800 | 21.93 | 22.22 | 21.84 | 10,000 | 100 | 0.2 | |
30/11/2023 |
21.93
|
153,600 | 22.27 | 22.27 | 21.93 | 13,000 | 21,900 | -0.2 |