| 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) |
-0.10 | -0.60% | 3,363,600 | 184,650 | 3.2 |
16.50
17.30
16.65
|
|
2 tháng
(2024-09-23) |
0 | 0% | 10,404,400 | 1,348,550 | 23.1 |
16.50
17.70
16.65
|
|
3 tháng
(2024-08-22) |
-2.70 | -13.99% | 15,983,400 | 1,423,550 | 24.4 |
16.35
19.30
16.65
|
|
6 tháng
(2024-05-24) |
-4.10 | -19.81% | 59,868,700 | 1,568,250 | 28.2 |
16.35
23.60
16.65
|
|
12 tháng
(2023-11-27) |
0.08 | 0.50% | 88,507,800 | -720,855 | -11.9 |
15.76
23.60
16.65
|
|
24 tháng
(2022-12-01) |
2.17 | 15.03% | 191,605,300 | 11,145,435 | 178.1 |
12.11
23.60
16.65
|
|
36 tháng
(2021-12-06) |
-0.51 | -2.99% | 504,573,400 | 20,180,702 | 321.5 |
11.02
25.02
16.65
|
|
60 tháng
(2019-12-17) |
9.34 | 128.55% | 685,337,712 | 25,283,105 | 424.5 |
5.64
25.02
16.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
21.15
|
889,400 | 21.15 | 21.70 | 21.05 | 4,600 | 118,400 | -2.4 | |
| 01/07/2024 |
21.15
|
954,900 | 22.70 | 22.70 | 21 | 21,900 | 35,000 | -0.3 | |
| 28/06/2024 |
22.30
|
718,400 | 22.95 | 23.10 | 22.20 | 81,000 | 5,300 | 1.7 | |
| 27/06/2024 |
22.95
|
2,146,000 | 21.50 | 23 | 21.50 | 334,200 | 21,100 | 7.1 | |
| 26/06/2024 |
21.50
|
718,000 | 21.05 | 21.60 | 20.70 | 66,500 | 10,500 | 1.2 | |
| 25/06/2024 |
21.05
|
456,100 | 21.45 | 21.50 | 21 | 7,800 | 0 | 0.2 | |
| 24/06/2024 |
21.40
|
1,121,900 | 22.25 | 22.65 | 21.40 | 79,900 | 50,000 | 0.7 | |
| 21/06/2024 |
22.05
|
418,400 | 22 | 22.35 | 21.80 | 15,000 | 10,000 | 0.1 | |
| 20/06/2024 |
22
|
628,500 | 22.30 | 22.80 | 21.80 | 500 | 105,900 | -2.3 | |
| 19/06/2024 |
22.30
|
956,500 | 22 | 22.50 | 21.65 | 47,800 | 16,200 | 0.7 | |
| 18/06/2024 |
21.85
|
778,100 | 22 | 22.25 | 21.60 | 41,700 | 42,900 | -0.0 | |
| 17/06/2024 |
21.95
|
895,400 | 20.95 | 22 | 20.90 | 66,300 | 2,100 | 1.4 | |
| 14/06/2024 |
21.05
|
765,000 | 21.30 | 21.80 | 21 | 3,300 | 12,500 | -0.2 | |
| 13/06/2024 |
21.30
|
266,100 | 21.80 | 21.80 | 21.30 | 100 | 15,800 | -0.3 | |
| 12/06/2024 |
21.60
|
827,600 | 20.95 | 21.75 | 20.75 | 69,300 | 33,800 | 0.8 | |
| 11/06/2024 |
20.95
|
500,000 | 21.05 | 21.15 | 20.70 | 28,900 | 35,003 | -0.1 | |
| 10/06/2024 |
21.15
|
788,200 | 21.50 | 21.75 | 20.80 | 60,100 | 50,000 | 0.2 | |
| 07/06/2024 |
21.60
|
810,600 | 22.45 | 22.45 | 21.50 | 300 | 32,600 | -0.7 | |
| 06/06/2024 |
22.10
|
534,800 | 22.60 | 22.70 | 21.60 | 2,900 | 49,200 | -1.0 | |
| 05/06/2024 |
22.55
|
1,563,800 | 21.50 | 22.60 | 20.90 | 15,700 | 38,500 | -0.5 | |
| 04/06/2024 |
21.15
|
780,600 | 20.80 | 21.35 | 20.50 | 33,100 | 22,900 | 0.2 | |
| 03/06/2024 |
20.60
|
706,200 | 20.95 | 21.30 | 20.55 | 55,900 | 115,200 | -1.2 | |
| 31/05/2024 |
20.90
|
297,900 | 21.10 | 21.10 | 20.60 | 14,300 | 500 | 0.3 | |
| 30/05/2024 |
20.80
|
663,900 | 20.20 | 21.10 | 20.20 | 90,100 | 27,900 | 1.3 | |
| 29/05/2024 |
20.80
|
802,300 | 21.20 | 21.40 | 20.40 | 41,800 | 27,800 | 0.3 | |
| 28/05/2024 |
21.40
|
550,700 | 21.30 | 21.80 | 20.50 | 30,100 | 7,200 | 0.5 | |
| 27/05/2024 |
21.20
|
764,800 | 20.70 | 21.40 | 20.40 | 11,500 | 9,100 | 0.0 | |
| 24/05/2024 |
20.70
|
1,177,700 | 21 | 21.45 | 20.10 | 112,100 | 137,200 | -0.5 | |
| 23/05/2024 |
20.30
|
1,242,900 | 19 | 20.30 | 18.65 | 26,700 | 51,900 | -0.5 | |
| 22/05/2024 |
19
|
796,800 | 19.10 | 19.25 | 18.65 | 18,900 | 3,600 | 0.3 | |
| 21/05/2024 |
19
|
1,119,000 | 19 | 19.30 | 18.60 | 15,900 | 111,700 | -1.8 | |
| 20/05/2024 |
18.40
|
1,200,000 | 17.20 | 18.40 | 17.10 | 43,300 | 30,400 | 0.2 | |
| 17/05/2024 |
17.20
|
196,000 | 17.25 | 17.25 | 17.10 | 31,000 | 1,411 | 0.5 | |
| 16/05/2024 |
17.10
|
111,600 | 17.05 | 17.15 | 17.05 | 9,800 | 8,700 | 0.0 | |
| 15/05/2024 |
17.05
|
99,300 | 17.15 | 17.20 | 16.95 | 36,900 | 2,000 | 0.6 | |
| 14/05/2024 |
17
|
233,000 | 16.90 | 17 | 16.75 | 11,900 | 200,600 | -3.2 | |
| 13/05/2024 |
16.90
|
510,900 | 17.30 | 17.40 | 16.80 | 500 | 444,900 | -7.6 | |
| 10/05/2024 |
17.40
|
182,100 | 17.45 | 17.45 | 17.10 | 3,800 | 15,400 | -0.2 | |
| 09/05/2024 |
17.35
|
113,300 | 17.30 | 17.35 | 17.20 | 12,000 | 10,100 | 0.0 | |
| 08/05/2024 |
17.30
|
79,600 | 17.35 | 17.45 | 17.10 | 3,400 | 3,500 | -0.0 | |
| 07/05/2024 |
17.45
|
135,100 | 17.75 | 17.75 | 17.30 | 19,500 | 27,000 | -0.1 | |
| 06/05/2024 |
17.70
|
385,300 | 17.20 | 17.70 | 17.20 | 316,000 | 10,500 | 5.3 | |
| 03/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/05/2024 |
17.10
|
267,700 | 17.35 | 17.35 | 16.80 | 224,100 | 1,700 | 3.8 | |
| 02/05/2024 |
16.80
|
181,000 | 16.80 | 16.99 | 16.71 | 3,400 | 54,500 | -0.9 | |
| 26/04/2024 |
16.75
|
161,800 | 16.75 | 16.89 | 16.71 | 3,400 | 1,000 | 0.0 | |
| 25/04/2024 |
16.71
|
227,500 | 16.28 | 16.71 | 16.19 | 118,500 | 10,000 | 1.9 | |
| 24/04/2024 |
16.19
|
72,500 | 15.95 | 16.19 | 15.95 | 8,000 | 8,200 | -0.0 | |
| 23/04/2024 |
15.90
|
76,700 | 16.14 | 16.14 | 15.76 | 17,000 | 10,100 | 0.1 | |
| 22/04/2024 |
15.90
|
59,200 | 15.90 | 16.05 | 15.76 | 10,000 | 7,400 | 0.0 | |
| 19/04/2024 |
15.76
|
120,200 | 15.86 | 15.86 | 15.53 | 1,900 | 22,100 | -0.3 | |
| 17/04/2024 |
15.86
|
57,600 | 15.95 | 16.09 | 15.76 | 1,200 | 27,800 | -0.4 | |
| 16/04/2024 |
15.95
|
278,200 | 16.14 | 16.23 | 15.67 | 200 | 66,200 | -1.1 | |
| 15/04/2024 |
16.05
|
318,800 | 16.80 | 16.89 | 16.05 | 25,300 | 114,200 | -1.5 | |
| 12/04/2024 |
16.89
|
109,300 | 16.99 | 16.99 | 16.71 | 2,500 | 2,400 | 0.0 | |
| 11/04/2024 |
16.99
|
96,700 | 16.89 | 17.08 | 16.80 | 14,500 | 500 | 0.3 | |
| 10/04/2024 |
17.08
|
653,000 | 16.71 | 17.46 | 16.71 | 407,400 | 250,200 | 2.9 | |
| 09/04/2024 |
16.71
|
168,200 | 16.52 | 16.71 | 16.47 | 1,000 | 70,900 | -1.2 | |
| 08/04/2024 |
16.42
|
193,500 | 16.42 | 16.66 | 16.38 | 10,400 | 122,800 | -2.0 | |
| 05/04/2024 |
16.42
|
271,900 | 16.71 | 16.80 | 16.33 | 35,400 | 168,800 | -2.3 | |
| 04/04/2024 |
16.80
|
160,600 | 16.85 | 16.89 | 16.80 | 21,500 | 73,000 | -0.9 | |
| 03/04/2024 |
16.85
|
173,900 | 16.99 | 16.99 | 16.85 | 5,200 | 50,000 | -0.8 | |
| 02/04/2024 |
16.85
|
245,900 | 16.99 | 16.99 | 16.75 | 12,900 | 144,100 | -2.3 | |
| 01/04/2024 |
16.99
|
195,600 | 17.08 | 17.08 | 16.85 | 9,800 | 46,300 | -0.7 | |
| 29/03/2024 |
17.04
|
205,100 | 17.18 | 17.18 | 16.99 | 34,500 | 47,800 | -0.2 | |
| 28/03/2024 |
17.04
|
352,400 | 17.08 | 17.22 | 16.94 | 43,600 | 27,800 | 0.3 | |
| 27/03/2024 |
17.04
|
266,500 | 17.13 | 17.22 | 16.89 | 29,700 | 86,200 | -1.0 | |
| 26/03/2024 |
17.08
|
535,100 | 17.08 | 17.27 | 16.99 | 33,700 | 254,900 | -4.0 | |
| 25/03/2024 |
16.99
|
202,000 | 17.18 | 17.27 | 16.94 | 35,300 | 0 | 0.6 | |
| 22/03/2024 |
17.18
|
404,700 | 17.65 | 17.65 | 16.94 | 18,500 | 34,800 | -0.3 | |
| 21/03/2024 |
17.18
|
668,300 | 16.80 | 17.18 | 16.80 | 510,500 | 233,500 | 5.0 | |
| 20/03/2024 |
16.85
|
170,100 | 16.80 | 16.94 | 16.66 | 200 | 38,100 | -0.7 | |
| 19/03/2024 |
16.66
|
586,500 | 17.04 | 17.08 | 16.66 | 7,400 | 368,200 | -6.4 | |
| 18/03/2024 |
16.80
|
954,000 | 17.46 | 17.79 | 16.71 | 26,800 | 445,500 | -7.6 | |
| 15/03/2024 |
17.46
|
1,249,600 | 16.89 | 17.74 | 16.89 | 42,300 | 622,700 | -10.7 | |
| 14/03/2024 |
16.89
|
261,800 | 16.85 | 16.94 | 16.85 | 5,900 | 115,100 | -2.0 | |
| 13/03/2024 |
16.89
|
165,000 | 16.89 | 16.89 | 16.71 | 500 | 97,700 | -1.7 | |
| 12/03/2024 |
16.85
|
101,700 | 17.13 | 17.13 | 16.71 | 6,700 | 7,100 | -0.0 | |
| 11/03/2024 |
16.80
|
234,900 | 16.99 | 17.18 | 16.75 | 3,500 | 45,100 | -0.7 | |
| 08/03/2024 |
16.99
|
196,300 | 16.85 | 16.99 | 16.66 | 26,900 | 800 | 0.5 | |
| 07/03/2024 |
16.89
|
216,200 | 16.85 | 16.99 | 16.85 | 600 | 111,200 | -2.0 | |
| 06/03/2024 |
16.94
|
231,200 | 16.99 | 17.08 | 16.94 | 5,400 | 205,500 | -3.6 | |
| 05/03/2024 |
17.04
|
165,000 | 16.99 | 17.13 | 16.99 | 119,800 | 74,700 | 0.8 | |
| 04/03/2024 |
17.08
|
571,600 | 17.08 | 17.22 | 16.99 | 189,100 | 441,700 | -4.6 | |
| 01/03/2024 |
17.08
|
241,400 | 17.08 | 17.22 | 16.89 | 147,800 | 400 | 2.7 | |
| 29/02/2024 |
17.08
|
104,800 | 17.08 | 17.18 | 16.89 | 24,110 | 0 | 0.4 | |
| 28/02/2024 |
17.08
|
510,600 | 16.85 | 17.18 | 16.80 | 33,000 | 226,000 | -3.5 | |
| 27/02/2024 |
16.85
|
242,500 | 16.94 | 16.94 | 16.66 | 9,100 | 7,800 | 0.0 | |
| 26/02/2024 |
16.71
|
180,400 | 16.99 | 16.99 | 16.61 | 2,100 | 112,100 | -1.9 | |
| 23/02/2024 |
16.94
|
166,200 | 16.89 | 17.08 | 16.80 | 29,200 | 16,301 | 0.2 | |
| 22/02/2024 |
16.89
|
185,300 | 17.08 | 17.08 | 16.89 | 5,500 | 111,000 | -1.9 | |
| 21/02/2024 |
16.99
|
291,900 | 16.99 | 17.22 | 16.89 | 0 | 64,800 | -1.2 | |
| 20/02/2024 |
16.89
|
170,800 | 16.99 | 17.08 | 16.85 | 24,100 | 40,700 | -0.3 | |
| 19/02/2024 |
16.99
|
175,900 | 17.18 | 17.27 | 16.99 | 5,400 | 122,300 | -2.1 | |
| 16/02/2024 |
17.13
|
179,200 | 17.04 | 17.18 | 16.89 | 11,000 | 8,100 | 0.1 | |
| 15/02/2024 |
16.94
|
241,400 | 17.08 | 17.08 | 16.85 | 82,700 | 75,600 | 0.1 | |
| 07/02/2024 |
17.08
|
81,100 | 16.94 | 17.13 | 16.85 | 4,900 | 0 | 0.1 | |
| 06/02/2024 |
17.04
|
47,900 | 16.75 | 17.04 | 16.75 | 13,100 | 0 | 0.2 | |
| 05/02/2024 |
16.85
|
137,000 | 16.80 | 16.94 | 16.75 | 100 | 74,000 | -1.3 | |
| 02/02/2024 |
17.18
|
619,800 | 17.04 | 17.41 | 16.80 | 434,500 | 497,903 | -1.1 | |
| 01/02/2024 |
16.99
|
94,500 | 16.89 | 17.22 | 16.89 | 1,200 | 35,900 | -0.6 | |