| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.40 | -9.39% | 216,534,300 | -1,492,968 | -35.0 |
23.15
25.55
23.55
|
|
2 tháng
(2024-09-23) |
-1.65 | -6.65% | 542,475,800 | -1,547,968 | -36.4 |
23.15
25.90
23.55
|
|
3 tháng
(2024-08-22) |
-1.25 | -5.12% | 778,465,800 | -2,458,468 | -58.3 |
23.15
25.90
23.55
|
|
6 tháng
(2024-05-24) |
0.70 | 3.12% | 1,890,467,800 | 174,840 | 7.6 |
21.75
25.90
23.55
|
|
12 tháng
(2023-11-27) |
5.93 | 34.43% | 4,112,615,500 | -5,863,562 | -131.3 |
17.22
25.90
23.55
|
|
24 tháng
(2022-12-01) |
8.38 | 56.72% | 6,445,683,600 | -8,476,303 | -142.3 |
13.94
25.90
23.55
|
|
36 tháng
(2021-12-06) |
4.13 | 21.73% | 9,295,662,000 | -9,392,393 | -165.4 |
11.74
25.90
23.55
|
|
60 tháng
(2019-12-17) |
13.86 | 149.17% | 15,288,649,400 | 1,048,701 | -155.6 |
5.98
25.90
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
22.70
|
9,933,300 | 22.50 | 22.85 | 22.45 | 0 | 800 | -0.0 | |
| 01/07/2024 |
22.45
|
4,131,300 | 22.25 | 22.45 | 22.15 | 0 | 11,100 | -0.2 | |
| 28/06/2024 |
22.20
|
9,571,200 | 22.55 | 22.55 | 22.20 | 16,100 | 315,300 | -6.7 | |
| 27/06/2024 |
22.50
|
6,168,000 | 22.45 | 22.60 | 22.40 | 0 | 4,400 | -0.1 | |
| 26/06/2024 |
22.50
|
11,084,000 | 22.60 | 22.65 | 22.35 | 0 | 8,200 | -0.2 | |
| 25/06/2024 |
22.60
|
8,882,600 | 22.70 | 22.85 | 22.50 | 0 | 16,100 | -0.4 | |
| 24/06/2024 |
22.65
|
25,433,000 | 23.10 | 23.20 | 22.55 | 600 | 651,700 | -14.7 | |
| 21/06/2024 |
23.20
|
10,133,400 | 23.25 | 23.35 | 23.10 | 8,200 | 166,000 | -3.7 | |
| 20/06/2024 |
23.25
|
13,693,800 | 23.40 | 23.45 | 23.15 | 401,800 | 285,400 | 2.8 | |
| 19/06/2024 |
23.30
|
13,277,700 | 23.40 | 23.45 | 23.05 | 261,800 | 600 | 6.1 | |
| 18/06/2024 |
23.25
|
11,960,200 | 23.50 | 23.55 | 23.25 | 68,000 | 8,100 | 1.4 | |
| 17/06/2024 |
23.25
|
17,057,500 | 23.40 | 23.40 | 22.95 | 611,000 | 423,800 | 4.4 | |
| 14/06/2024 |
23.10
|
25,524,200 | 24 | 24 | 23.10 | 1,635,400 | 261,800 | 33.1 | |
| 13/06/2024 |
23.55
|
38,953,200 | 23.20 | 23.70 | 23.15 | 6,658,200 | 68,000 | 153.9 | |
| 12/06/2024 |
23.10
|
25,203,000 | 22.55 | 23.10 | 22.40 | 6,704,300 | 611,000 | 138.6 | |
| 11/06/2024 |
22.55
|
10,558,200 | 22.65 | 22.70 | 22.45 | 1,923,300 | 1,635,465 | 6.5 | |
| 10/06/2024 |
22.65
|
13,347,000 | 22.55 | 22.90 | 22.50 | 1,774,349 | 1,090,270 | 15.5 | |
| 07/06/2024 |
22.45
|
8,474,500 | 22.55 | 22.65 | 22.30 | 393,600 | 1,205,357 | -18.2 | |
| 06/06/2024 |
22.35
|
10,011,500 | 22.40 | 22.60 | 22.30 | 814,363 | 581,306 | 5.2 | |
| 05/06/2024 |
22.20
|
13,657,100 | 22.55 | 22.70 | 22.20 | 359,000 | 712,900 | -7.9 | |
| 04/06/2024 |
22.50
|
9,038,600 | 22.75 | 22.80 | 22.50 | 1,743,300 | 504,500 | 28.1 | |
| 03/06/2024 |
22.60
|
24,703,500 | 21.95 | 22.80 | 21.95 | 7,083,300 | 866,400 | 139.5 | |
| 31/05/2024 |
21.75
|
14,933,500 | 21.85 | 22 | 21.75 | 918,700 | 4,385,600 | -75.6 | |
| 30/05/2024 |
21.85
|
28,814,000 | 22.10 | 22.15 | 21.70 | 795,200 | 10,798,200 | -218.9 | |
| 29/05/2024 |
22.30
|
17,108,200 | 22.60 | 22.65 | 22.30 | 4,833,100 | 4,659,600 | 3.9 | |
| 28/05/2024 |
22.60
|
13,107,300 | 22.70 | 22.75 | 22.35 | 1,277,900 | 804,200 | 10.8 | |
| 27/05/2024 |
22.45
|
7,993,800 | 22.60 | 22.60 | 22.35 | 611,800 | 406,200 | 4.6 | |
| 24/05/2024 |
22.45
|
36,358,800 | 22.55 | 23.30 | 22.15 | 1,482,000 | 6,408,400 | -113.0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2024 |
22.80
|
13,080,600 | 22.70 | 22.85 | 22.50 | 1,760,400 | 1,516,300 | 5.6 | |
| 22/05/2024 |
22.70
|
20,042,500 | 23.09 | 23.14 | 22.70 | 1,509,100 | 1,080,300 | 10.1 | |
| 21/05/2024 |
23.09
|
16,402,300 | 22.94 | 23.09 | 22.75 | 717,100 | 170,700 | 12.7 | |
| 20/05/2024 |
22.94
|
17,925,500 | 23.09 | 23.09 | 22.90 | 1,751,400 | 1,001,000 | 17.7 | |
| 17/05/2024 |
22.75
|
15,465,900 | 22.94 | 22.94 | 22.65 | 817,700 | 1,077,000 | -6.0 | |
| 16/05/2024 |
22.90
|
31,430,700 | 22.65 | 23.04 | 22.50 | 720,200 | 4,500,700 | -88.2 | |
| 15/05/2024 |
22.41
|
15,300,500 | 22.46 | 22.55 | 22.31 | 184,500 | 503,300 | -7.3 | |
| 14/05/2024 |
22.36
|
16,668,300 | 22.41 | 22.70 | 22.21 | 418,600 | 2,245,000 | -42.1 | |
| 13/05/2024 |
22.16
|
14,003,500 | 22.11 | 22.50 | 22.11 | 0 | 720,600 | -16.4 | |
| 10/05/2024 |
22.11
|
11,418,400 | 22.26 | 22.41 | 22.02 | 928,400 | 184,600 | 17.0 | |
| 09/05/2024 |
22.16
|
15,643,200 | 22.11 | 22.31 | 21.87 | 1,000 | 418,600 | -9.4 | |
| 08/05/2024 |
22.06
|
21,437,700 | 21.92 | 22.21 | 21.82 | 1,200 | 28,200 | -0.6 | |
| 07/05/2024 |
22.26
|
9,604,700 | 22.50 | 22.55 | 22.16 | 13,100 | 1,168,500 | -26.3 | |
| 06/05/2024 |
22.41
|
16,199,300 | 22.06 | 22.46 | 22.06 | 0 | 1,000 | -0.0 | |
| 03/05/2024 |
21.92
|
11,857,800 | 22.11 | 22.31 | 21.82 | 6,500 | 1,200 | 0.1 | |
| 02/05/2024 |
21.92
|
11,078,300 | 21.82 | 22.06 | 21.72 | 15,100 | 13,100 | 0.0 | |
| 26/04/2024 |
21.77
|
13,332,200 | 21.53 | 21.97 | 21.53 | 0 | 0 | 0 | |
| 25/04/2024 |
21.77
|
13,003,200 | 22.11 | 22.11 | 21.67 | 18,500 | 6,500 | 0.3 | |
| 24/04/2024 |
22.06
|
18,650,800 | 21.72 | 22.16 | 21.48 | 0 | 15,000 | -0.3 | |
| 23/04/2024 |
21.53
|
31,998,000 | 22.11 | 22.21 | 21.28 | 0 | 0 | 0 | |
| 22/04/2024 |
22.11
|
17,581,500 | 22.31 | 22.55 | 22.06 | 0 | 18,500 | -0.4 | |
| 19/04/2024 |
22.21
|
28,182,700 | 22.11 | 22.80 | 22.11 | 0 | 11,800 | -0.3 | |
| 17/04/2024 |
22.60
|
23,979,900 | 23.48 | 23.53 | 22.60 | 0 | 0 | 0 | |
| 16/04/2024 |
23.38
|
32,717,500 | 22.90 | 23.38 | 22.55 | 0 | 1,900 | -0.0 | |
| 15/04/2024 |
22.90
|
47,595,100 | 23.92 | 24.51 | 22.50 | 0 | 0 | 0 | |
| 12/04/2024 |
24.12
|
23,911,200 | 23.34 | 24.17 | 23.24 | 0 | 0 | 0 | |
| 11/04/2024 |
23.24
|
9,011,600 | 22.99 | 23.34 | 22.90 | 0 | 0 | 0 | |
| 10/04/2024 |
23.29
|
21,078,100 | 23.78 | 23.83 | 23.29 | 7,400 | 0 | 0.2 | |
| 09/04/2024 |
23.48
|
15,734,800 | 22.99 | 23.48 | 22.90 | 0 | 0 | 0 | |
| 08/04/2024 |
22.99
|
24,714,800 | 22.90 | 23.29 | 22.65 | 0 | 0 | 0 | |
| 05/04/2024 |
22.85
|
25,376,700 | 23.04 | 23.24 | 22.80 | 0 | 0 | 0 | |
| 04/04/2024 |
23.29
|
27,793,500 | 23.68 | 23.73 | 23.29 | 0 | 0 | 0 | |
| 03/04/2024 |
23.68
|
22,559,800 | 24.27 | 24.27 | 23.68 | 0 | 0 | 0 | |
| 02/04/2024 |
24.27
|
28,974,400 | 24.07 | 24.27 | 23.68 | 0 | 0 | 0 | |
| 01/04/2024 |
24.36
|
19,236,200 | 24.66 | 24.71 | 24.17 | 0 | 0 | 0 | |
| 29/03/2024 |
24.85
|
11,652,100 | 25.00 | 25.00 | 24.61 | 0 | 0 | 0 | |
| 28/03/2024 |
24.95
|
15,988,900 | 25.10 | 25.15 | 24.66 | 0 | 0 | 0 | |
| 27/03/2024 |
24.75
|
11,404,900 | 24.71 | 24.85 | 24.46 | 1,700 | 0 | 0.0 | |
| 26/03/2024 |
24.71
|
15,606,500 | 24.17 | 24.71 | 24.07 | 0 | 0 | 0 | |
| 25/03/2024 |
24.17
|
21,215,200 | 24.51 | 24.80 | 24.07 | 500 | 0 | 0.0 | |
| 22/03/2024 |
24.51
|
41,534,600 | 24.46 | 25.15 | 24.31 | 0 | 1,700 | -0.0 | |
| 21/03/2024 |
24.22
|
30,974,800 | 23.78 | 24.22 | 23.58 | 0 | 100 | -0.0 | |
| 20/03/2024 |
23.63
|
39,357,200 | 22.70 | 23.87 | 22.60 | 0 | 400 | -0.0 | |
| 19/03/2024 |
22.70
|
13,605,300 | 22.70 | 22.85 | 22.46 | 100 | 800 | -0.0 | |
| 18/03/2024 |
22.70
|
31,782,600 | 23.24 | 23.29 | 21.92 | 4,900 | 100 | 0.1 | |
| 15/03/2024 |
23.29
|
18,886,100 | 22.94 | 23.34 | 22.65 | 8,700 | 2,100 | 0.2 | |
| 14/03/2024 |
22.94
|
18,358,800 | 23.43 | 23.43 | 22.90 | 0 | 100 | -0.0 | |
| 13/03/2024 |
23.34
|
15,265,200 | 22.60 | 23.34 | 22.60 | 4,500 | 4,900 | -0.0 | |
| 12/03/2024 |
22.60
|
19,120,400 | 22.41 | 22.75 | 22.26 | 0 | 8,600 | -0.2 | |
| 11/03/2024 |
22.46
|
34,911,300 | 23.04 | 23.09 | 22.31 | 0 | 0 | 0 | |
| 08/03/2024 |
23.09
|
49,382,200 | 23.97 | 23.97 | 23.09 | 1,828,852 | 1,825,504 | 0.1 | |
| 07/03/2024 |
23.87
|
19,759,000 | 24.17 | 24.27 | 23.83 | 6,257,890 | 6,259,290 | -0.0 | |
| 06/03/2024 |
24.07
|
21,911,700 | 24.07 | 24.61 | 23.97 | 200,000 | 203,743 | -0.1 | |
| 05/03/2024 |
24.07
|
22,768,900 | 23.68 | 24.12 | 23.58 | 6,000,000 | 6,007,852 | -0.2 | |
| 04/03/2024 |
23.68
|
31,949,800 | 23.58 | 23.92 | 23.24 | 5,122,300 | 5,129,500 | -0.2 | |
| 01/03/2024 |
23.48
|
20,474,600 | 23.58 | 23.63 | 23.29 | 6,946,500 | 6,955,318 | -0.2 | |
| 29/02/2024 |
23.63
|
24,034,500 | 23.97 | 24.02 | 23.43 | 1,099,700 | 1,079,700 | 0 | |
| 28/02/2024 |
23.87
|
19,275,500 | 23.83 | 24.02 | 23.63 | 113,700 | 115,400 | -0.0 | |
| 27/02/2024 |
23.73
|
22,906,700 | 23.53 | 23.92 | 23.34 | 770,000 | 770,135 | -0.0 | |
| 26/02/2024 |
23.48
|
21,383,500 | 23.38 | 23.53 | 23.14 | 3,000,000 | 3,020,000 | -0.5 | |
| 23/02/2024 |
23.38
|
49,051,800 | 23.48 | 24.17 | 23.24 | 3,000,000 | 3,001,100 | -0.0 | |
| 22/02/2024 |
23.43
|
14,943,900 | 23.48 | 23.58 | 23.34 | 250,000 | 250,169 | -0.0 | |
| 21/02/2024 |
23.48
|
24,984,200 | 23.34 | 23.68 | 23.19 | 1,000,000 | 1,004,758 | -0.1 | |
| 20/02/2024 |
23.34
|
20,313,600 | 23.34 | 23.58 | 23.14 | 2,576,971 | 2,560,566 | 0.4 | |
| 19/02/2024 |
23.43
|
20,952,600 | 23.48 | 23.58 | 23.09 | 182,400 | 181,252 | 0.0 | |
| 16/02/2024 |
23.48
|
16,165,200 | 23.58 | 23.58 | 23.19 | 70,000 | 70,000 | 0 | |
| 15/02/2024 |
23.63
|
24,091,300 | 23.19 | 23.68 | 23.04 | 992,406 | 997,980 | -0.1 | |
| 07/02/2024 |
22.99
|
21,181,800 | 22.60 | 23.19 | 22.60 | 728,600 | 735,200 | -0.2 | |
| 06/02/2024 |
22.55
|
11,519,300 | 22.50 | 22.65 | 22.46 | 106,571 | 115,719 | -0.2 | |
| 05/02/2024 |
22.46
|
37,093,300 | 21.28 | 22.65 | 21.28 | 356,100 | 352,306 | 0.1 | |
| 02/02/2024 |
21.28
|
15,083,600 | 21.43 | 21.53 | 21.28 | 4,169,300 | 4,169,400 | -0.0 | |
| 01/02/2024 |
21.43
|
11,396,700 | 21.23 | 21.48 | 21.13 | 1,000 | 6,500 | -0.1 | |