| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.95 | -4.76% | 105,449,000 | -4,889,216 | -93.8 |
18.35
20.35
19
|
|
2 tháng
(2024-10-03) |
-1.80 | -8.65% | 285,233,300 | -5,575,716 | -107.5 |
18.35
21.35
19
|
|
3 tháng
(2024-09-04) |
-1.30 | -6.40% | 519,271,600 | -21,071,116 | -420.1 |
18.35
21.35
19
|
|
6 tháng
(2024-06-05) |
-4.15 | -17.93% | 1,348,308,400 | -57,734,419 | -1,221.9 |
18.35
25.35
19
|
|
12 tháng
(2023-12-08) |
-2.53 | -11.76% | 2,657,310,900 | -77,580,335 | -1,640.3 |
18.35
25.35
19
|
|
24 tháng
(2022-12-13) |
6.99 | 58.15% | 6,210,766,200 | 12,110,595 | -136.4 |
10.41
25.35
19
|
|
36 tháng
(2021-12-20) |
-9.14 | -32.49% | 8,617,159,200 | 5,495,445 | -415.2 |
6.95
33.46
19
|
|
60 tháng
(2019-12-30) |
13.57 | 250.16% | 13,593,899,750 | -36,921,357 | -994.9 |
3.11
39.30
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2024 |
24.90
|
17,974,800 | 24.85 | 25.30 | 24.25 | 137,800 | 510,900 | -9.2 | |
| 11/07/2024 |
24.85
|
16,543,500 | 25.50 | 25.60 | 24.70 | 314,400 | 1,727,900 | -35.7 | |
| 10/07/2024 |
25.30
|
27,768,000 | 25.35 | 26.10 | 25.15 | 944,500 | 3,173,700 | -57.2 | |
| 09/07/2024 |
25.20
|
12,808,100 | 25.40 | 25.50 | 24.90 | 1,057,800 | 1,815,300 | -19.0 | |
| 08/07/2024 |
25.35
|
15,829,400 | 25.05 | 25.80 | 24.95 | 766,600 | 2,134,500 | -34.7 | |
| 05/07/2024 |
24.95
|
8,410,900 | 25 | 25.20 | 24.65 | 234,500 | 441,800 | -5.1 | |
| 04/07/2024 |
24.95
|
12,078,400 | 25.10 | 25.45 | 24.65 | 231,000 | 1,293,300 | -26.5 | |
| 03/07/2024 |
24.90
|
11,403,000 | 24.95 | 25.20 | 24.85 | 799,300 | 1,165,200 | -9.1 | |
| 02/07/2024 |
24.85
|
9,312,600 | 24.50 | 24.85 | 24.30 | 668,600 | 994,400 | -7.9 | |
| 01/07/2024 |
24.40
|
9,113,900 | 23.90 | 24.55 | 23.80 | 1,733,500 | 857,600 | 21.1 | |
| 28/06/2024 |
23.90
|
17,224,700 | 24.70 | 24.75 | 23.50 | 1,332,200 | 1,632,300 | -7.6 | |
| 27/06/2024 |
24.85
|
11,202,000 | 24.85 | 25 | 24.40 | 934,300 | 371,000 | 14.0 | |
| 26/06/2024 |
25.05
|
15,686,500 | 25 | 25.20 | 24.50 | 1,821,600 | 1,439,500 | 9.6 | |
| 25/06/2024 |
25
|
21,408,000 | 24 | 25.30 | 23.95 | 3,058,400 | 2,050,800 | 24.3 | |
| 24/06/2024 |
24
|
27,733,600 | 24.85 | 25.10 | 23.80 | 1,729,800 | 2,949,200 | -30.2 | |
| 21/06/2024 |
25.20
|
14,586,600 | 25.20 | 25.60 | 24.75 | 1,098,900 | 2,281,100 | -29.9 | |
| 20/06/2024 |
25.20
|
17,862,900 | 25.20 | 25.45 | 24.55 | 102,400 | 1,992,000 | -47.2 | |
| 19/06/2024 |
25.20
|
18,621,400 | 25.10 | 25.75 | 24.95 | 1,035,100 | 1,628,500 | -15.1 | |
| 18/06/2024 |
25.15
|
11,387,900 | 25.60 | 25.60 | 25 | 2,138,100 | 286,600 | 46.6 | |
| 17/06/2024 |
25.15
|
43,647,100 | 23.70 | 25.15 | 23.50 | 6,650,900 | 2,335,400 | 106.1 | |
| 14/06/2024 |
23.55
|
17,400,200 | 24.30 | 24.90 | 23.55 | 1,046,900 | 309,200 | 17.7 | |
| 13/06/2024 |
24.40
|
8,757,700 | 24.70 | 24.70 | 24.25 | 1,275,900 | 109,800 | 28.5 | |
| 12/06/2024 |
24.55
|
11,923,800 | 24.15 | 24.55 | 23.80 | 970,400 | 85,100 | 21.6 | |
| 11/06/2024 |
24.30
|
16,269,900 | 24.20 | 24.65 | 24.05 | 443,500 | 653,307 | -5.1 | |
| 10/06/2024 |
24
|
17,423,800 | 23.70 | 24 | 23.45 | 1,158,502 | 1,351,400 | -4.4 | |
| 07/06/2024 |
23.50
|
9,153,100 | 23.60 | 23.65 | 23.25 | 507,800 | 1,111,350 | -14.1 | |
| 06/06/2024 |
23.50
|
15,957,800 | 23.30 | 24 | 23.10 | 1,187,800 | 725,923 | 10.8 | |
| 05/06/2024 |
23.15
|
12,368,700 | 23.25 | 23.45 | 23 | 1,582,900 | 543,900 | 24.1 | |
| 04/06/2024 |
23.15
|
31,581,500 | 22.40 | 23.65 | 22.40 | 3,426,300 | 645,200 | 64.5 | |
| 03/06/2024 |
22.35
|
11,779,800 | 22 | 22.35 | 21.95 | 498,300 | 461,200 | 0.9 | |
| 31/05/2024 |
21.80
|
6,015,200 | 21.70 | 21.90 | 21.45 | 285,300 | 83,700 | 4.4 | |
| 30/05/2024 |
21.55
|
7,180,500 | 21.50 | 21.80 | 21.35 | 12,000 | 178,700 | -3.6 | |
| 29/05/2024 |
21.85
|
10,032,900 | 22.20 | 22.40 | 21.75 | 400,500 | 1,758,300 | -29.9 | |
| 28/05/2024 |
22.05
|
7,255,700 | 22.15 | 22.15 | 21.90 | 35,100 | 566,300 | -11.7 | |
| 27/05/2024 |
22
|
6,735,200 | 21.50 | 22 | 21.40 | 425,700 | 504,400 | -1.7 | |
| 24/05/2024 |
21.55
|
14,429,600 | 22.10 | 22.50 | 21.25 | 109,000 | 244,200 | -3.0 | |
| 23/05/2024 |
22.35
|
14,555,300 | 21.95 | 22.35 | 21.85 | 737,600 | 1,111,600 | -8.2 | |
| 22/05/2024 |
21.95
|
15,581,500 | 21.85 | 22.25 | 21.60 | 500,000 | 548,000 | -1.1 | |
| 21/05/2024 |
21.80
|
7,109,800 | 21.80 | 21.95 | 21.50 | 302,200 | 84,100 | 4.8 | |
| 20/05/2024 |
21.95
|
11,474,700 | 22 | 22.15 | 21.80 | 331,700 | 1,786,100 | -31.9 | |
| 17/05/2024 |
21.85
|
8,791,600 | 21.50 | 21.85 | 21.30 | 1,584,200 | 263,503 | 28.6 | |
| 16/05/2024 |
21.50
|
11,866,100 | 21.55 | 21.70 | 21.45 | 2,495,800 | 1,114,300 | 29.9 | |
| 15/05/2024 |
21.20
|
10,133,000 | 20.90 | 21.40 | 20.90 | 1,870,500 | 690,300 | 25.1 | |
| 14/05/2024 |
20.85
|
5,136,300 | 21.10 | 21.20 | 20.80 | 41,000 | 572,900 | -11.2 | |
| 13/05/2024 |
21
|
11,011,100 | 20.70 | 21.20 | 20.70 | 625,300 | 760,100 | -2.8 | |
| 10/05/2024 |
20.65
|
6,800,500 | 20.45 | 20.75 | 20.25 | 421,300 | 1,090,700 | -13.7 | |
| 09/05/2024 |
20.40
|
8,706,800 | 20.90 | 21.05 | 20.40 | 319,000 | 1,490,800 | -24.3 | |
| 08/05/2024 |
20.65
|
7,918,100 | 20.40 | 20.95 | 20.10 | 242,600 | 1,072,900 | -17.1 | |
| 07/05/2024 |
20.50
|
5,947,800 | 20.50 | 20.70 | 20.30 | 80,700 | 521,100 | -9.0 | |
| 06/05/2024 |
20.40
|
6,780,900 | 20.30 | 20.60 | 20.10 | 215,400 | 1,160,200 | -19.3 | |
| 03/05/2024 |
20
|
6,732,400 | 20 | 20.25 | 19.85 | 1,351,800 | 96,200 | 25.2 | |
| 02/05/2024 |
19.80
|
3,908,100 | 19.40 | 19.90 | 19.35 | 76,700 | 481,600 | -7.9 | |
| 26/04/2024 |
19.40
|
3,700,900 | 19.40 | 19.70 | 19.25 | 24,400 | 162,500 | -2.7 | |
| 25/04/2024 |
19.60
|
3,268,200 | 19.70 | 19.70 | 19.40 | 28,000 | 589,300 | -11.0 | |
| 24/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/04/2024 |
19.65
|
6,088,300 | 19.50 | 19.90 | 19.30 | 123,500 | 1,545,600 | -27.9 | |
| 23/04/2024 |
19.00
|
5,710,400 | 19.68 | 19.68 | 19.00 | 35,400 | 641,900 | -12.1 | |
| 22/04/2024 |
19.68
|
6,298,700 | 19.39 | 19.73 | 19.29 | 968,400 | 127,900 | 16.8 | |
| 19/04/2024 |
19.05
|
13,118,000 | 19.24 | 19.68 | 18.90 | 2,035,600 | 373,600 | 32.9 | |
| 17/04/2024 |
19.49
|
7,273,900 | 20.46 | 20.46 | 19.49 | 461,600 | 902,600 | -9.5 | |
| 16/04/2024 |
20.22
|
14,288,400 | 20.75 | 20.80 | 19.63 | 644,400 | 2,290,400 | -34.6 | |
| 15/04/2024 |
20.75
|
19,515,200 | 22.31 | 22.46 | 20.75 | 308,900 | 2,884,700 | -58.6 | |
| 12/04/2024 |
22.31
|
7,553,300 | 22.41 | 22.61 | 22.17 | 8,600 | 2,698,600 | -61.4 | |
| 11/04/2024 |
22.31
|
11,736,900 | 21.92 | 22.80 | 21.83 | 886,700 | 1,892,300 | -23.0 | |
| 10/04/2024 |
22.07
|
5,240,400 | 22.41 | 22.46 | 22.07 | 8,800 | 1,581,900 | -35.9 | |
| 09/04/2024 |
22.26
|
3,992,100 | 22.07 | 22.36 | 22.07 | 60,700 | 358,900 | -6.8 | |
| 08/04/2024 |
22.02
|
5,443,100 | 22.07 | 22.41 | 21.92 | 62,200 | 299,900 | -5.4 | |
| 05/04/2024 |
22.02
|
14,838,500 | 22.36 | 22.51 | 22.02 | 423,100 | 1,525,900 | -25.1 | |
| 04/04/2024 |
22.61
|
10,494,200 | 22.95 | 23.04 | 22.61 | 596,400 | 193,900 | 9.4 | |
| 03/04/2024 |
23.04
|
9,875,300 | 23.53 | 23.58 | 22.99 | 141,300 | 588,900 | -10.7 | |
| 02/04/2024 |
23.53
|
16,386,500 | 22.80 | 23.53 | 22.70 | 2,251,000 | 61,400 | 52.1 | |
| 01/04/2024 |
22.99
|
12,147,900 | 22.99 | 23.19 | 22.70 | 859,200 | 1,718,600 | -20.3 | |
| 29/03/2024 |
23.04
|
9,987,500 | 23.43 | 23.48 | 23.04 | 26,700 | 517,600 | -11.7 | |
| 28/03/2024 |
23.43
|
13,643,300 | 23.58 | 23.58 | 23.14 | 201,900 | 812,000 | -14.6 | |
| 27/03/2024 |
23.48
|
27,369,300 | 23.38 | 24.02 | 23.29 | 1,930,000 | 590,800 | 32.6 | |
| 26/03/2024 |
22.90
|
11,522,900 | 22.22 | 22.90 | 22.22 | 256,900 | 537,300 | -6.5 | |
| 25/03/2024 |
22.41
|
14,818,600 | 22.85 | 23.14 | 22.31 | 89,000 | 68,800 | 0.5 | |
| 22/03/2024 |
22.65
|
31,322,600 | 22.26 | 22.85 | 22.12 | 1,419,500 | 128,200 | 29.8 | |
| 21/03/2024 |
22.12
|
14,860,600 | 21.92 | 22.26 | 21.73 | 1,529,200 | 711,200 | 18.6 | |
| 20/03/2024 |
21.78
|
6,390,100 | 21.78 | 21.87 | 21.53 | 610,500 | 730,300 | -2.6 | |
| 19/03/2024 |
21.63
|
17,293,100 | 21.14 | 22.22 | 20.95 | 6,200 | 2,154,100 | -47.6 | |
| 18/03/2024 |
21.09
|
16,324,100 | 21.63 | 21.78 | 20.36 | 651,700 | 1,937,700 | -27.8 | |
| 15/03/2024 |
21.53
|
12,987,100 | 21.63 | 22.12 | 21.48 | 180,800 | 2,418,000 | -49.6 | |
| 14/03/2024 |
21.68
|
9,751,100 | 22.12 | 22.12 | 21.53 | 311,300 | 2,666,200 | -52.8 | |
| 13/03/2024 |
22.02
|
11,284,600 | 21.44 | 22.12 | 21.29 | 425,500 | 1,741,800 | -28.9 | |
| 12/03/2024 |
21.29
|
11,651,000 | 21.34 | 21.48 | 21.29 | 464,700 | 2,297,900 | -40.2 | |
| 11/03/2024 |
21.39
|
10,564,600 | 21.83 | 21.87 | 21.34 | 639,100 | 284,700 | 7.9 | |
| 08/03/2024 |
21.83
|
17,365,900 | 22.31 | 22.41 | 21.78 | 574,700 | 1,140,451 | -12.7 | |
| 07/03/2024 |
22.26
|
9,241,700 | 22.31 | 22.51 | 22.17 | 660,800 | 524,541 | 3.1 | |
| 06/03/2024 |
22.26
|
7,385,300 | 22.90 | 22.90 | 22.17 | 40,450 | 570,527 | -12.2 | |
| 05/03/2024 |
22.90
|
11,632,900 | 22.85 | 23.09 | 22.61 | 262,900 | 256,900 | 0.2 | |
| 04/03/2024 |
22.85
|
19,031,300 | 22.75 | 23.19 | 22.51 | 559,900 | 100,698 | 10.8 | |
| 01/03/2024 |
22.46
|
9,527,600 | 22.12 | 22.51 | 22.07 | 230,490 | 117,295 | 2.6 | |
| 29/02/2024 |
22.17
|
9,688,500 | 22.36 | 22.51 | 22.02 | 151,610 | 568,002 | -9.5 | |
| 28/02/2024 |
22.31
|
8,258,300 | 22.41 | 22.56 | 22.12 | 31,700 | 34,305 | -0.1 | |
| 27/02/2024 |
22.26
|
16,209,300 | 21.97 | 22.70 | 21.92 | 621,200 | 299,844 | 7.3 | |
| 26/02/2024 |
21.87
|
8,024,100 | 21.58 | 21.92 | 21.53 | 235,210 | 965,344 | -16.3 | |
| 23/02/2024 |
21.58
|
12,862,400 | 22.02 | 22.26 | 21.58 | 66,300 | 253,320 | -4.3 | |
| 22/02/2024 |
21.97
|
9,094,600 | 22.12 | 22.22 | 21.97 | 29,210 | 1,633,167 | -36.3 | |
| 21/02/2024 |
22.12
|
14,276,400 | 22.46 | 22.51 | 22.02 | 24,600 | 411,670 | -8.8 | |
| 20/02/2024 |
22.46
|
8,639,700 | 22.70 | 22.75 | 22.41 | 47,900 | 1,035,951 | -22.8 | |