| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.05 | -0.26% | 3,907,300 | 378,900 | 7.3 |
18.30
19.30
19.10
|
|
2 tháng
(2024-09-23) |
-0.70 | -3.54% | 8,462,300 | 210,500 | 4.1 |
18.30
19.95
19.10
|
|
3 tháng
(2024-08-23) |
-1.10 | -5.45% | 14,850,600 | 352,200 | 6.9 |
18.30
20.20
19.10
|
|
6 tháng
(2024-05-27) |
-4.10 | -17.67% | 60,762,900 | 1,678,639 | 33.8 |
18.30
23.60
19.10
|
|
12 tháng
(2023-11-27) |
-4.06 | -17.52% | 166,725,600 | -3,190,317 | -93.2 |
18.30
25.88
19.10
|
|
24 tháng
(2022-12-02) |
-4.85 | -20.24% | 326,779,700 | -7,971,942 | -234.7 |
18.30
31.03
19.10
|
|
36 tháng
(2021-12-07) |
0.41 | 2.21% | 683,678,900 | -3,314,501 | -167.2 |
17.49
31.03
19.10
|
|
60 tháng
(2019-12-18) |
4.07 | 27.06% | 944,788,000 | -14,323,266 | -391.9 |
11.57
31.03
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
22
|
193,600 | 22.20 | 22.20 | 21.90 | 2,200 | 24,000 | -0.5 | |
| 01/07/2024 |
21.95
|
235,500 | 21.85 | 21.95 | 21.60 | 20,700 | 2,900 | 0.4 | |
| 28/06/2024 |
21.70
|
503,700 | 21.80 | 22.10 | 21.70 | 29,900 | 13,400 | 0.4 | |
| 27/06/2024 |
22
|
245,800 | 22.20 | 22.20 | 21.70 | 1,800 | 9,300 | -0.2 | |
| 26/06/2024 |
22
|
415,000 | 22.20 | 22.20 | 21.75 | 31,400 | 45,300 | -0.3 | |
| 25/06/2024 |
22
|
378,300 | 21.75 | 22.15 | 21.75 | 200,300 | 33,900 | 3.6 | |
| 24/06/2024 |
21.70
|
883,800 | 22.30 | 22.40 | 21.70 | 7,400 | 23,900 | -0.4 | |
| 21/06/2024 |
22.30
|
379,100 | 22.50 | 22.50 | 22.25 | 39,000 | 8,500 | 0.7 | |
| 20/06/2024 |
22.40
|
545,300 | 22.60 | 22.60 | 22.10 | 23,000 | 5,700 | 0.4 | |
| 19/06/2024 |
22.50
|
594,600 | 22.90 | 22.90 | 22.40 | 9,700 | 200 | 0.2 | |
| 18/06/2024 |
22.80
|
869,500 | 22.70 | 23.05 | 22.50 | 60,600 | 11,700 | 1.1 | |
| 17/06/2024 |
22.45
|
893,700 | 22.20 | 22.50 | 22.05 | 14,400 | 31,300 | -0.4 | |
| 14/06/2024 |
22.15
|
1,530,500 | 22.90 | 23.20 | 22.15 | 55,600 | 28,600 | 0.6 | |
| 13/06/2024 |
22.90
|
904,500 | 23 | 23.20 | 22.85 | 21,300 | 5,600 | 0.4 | |
| 12/06/2024 |
22.95
|
450,800 | 22.90 | 22.95 | 22.75 | 41,200 | 1,500 | 0.9 | |
| 11/06/2024 |
22.90
|
846,600 | 23.10 | 23.40 | 22.85 | 1,400 | 33,900 | -0.8 | |
| 10/06/2024 |
23.10
|
708,400 | 23.40 | 23.40 | 23 | 8,979 | 8,200 | 0.0 | |
| 07/06/2024 |
23.15
|
933,900 | 23 | 23.40 | 22.85 | 123,800 | 7,640 | 2.7 | |
| 06/06/2024 |
22.90
|
981,200 | 22.85 | 23.10 | 22.70 | 600 | 58,400 | -1.3 | |
| 05/06/2024 |
22.80
|
1,868,000 | 23.50 | 23.50 | 22.75 | 11,300 | 88,900 | -1.8 | |
| 04/06/2024 |
23.40
|
1,171,000 | 23.60 | 23.75 | 23.10 | 31,000 | 62,800 | -0.8 | |
| 03/06/2024 |
23.60
|
1,874,500 | 23.10 | 24 | 23.10 | 39,900 | 42,400 | -0.1 | |
| 31/05/2024 |
23.05
|
1,003,000 | 23.50 | 23.60 | 22.90 | 80,100 | 19,500 | 1.4 | |
| 30/05/2024 |
23.40
|
2,005,900 | 22.70 | 23.65 | 22.65 | 98,900 | 58,700 | 0.9 | |
| 29/05/2024 |
22.65
|
1,714,300 | 23.20 | 23.20 | 22.60 | 109,700 | 62,700 | 1.1 | |
| 28/05/2024 |
23.20
|
897,200 | 23.20 | 23.35 | 22.90 | 1,000 | 48,700 | -1.1 | |
| 27/05/2024 |
23.20
|
1,492,300 | 22.80 | 23.45 | 22.65 | 43,900 | 17,500 | 0.6 | |
| 24/05/2024 |
22.60
|
1,163,100 | 23 | 23.15 | 22.30 | 62,300 | 90,300 | -0.6 | |
| 23/05/2024 |
23.20
|
2,296,300 | 22.15 | 23.20 | 22.10 | 81,300 | 142,700 | -1.4 | |
| 22/05/2024 |
22.15
|
924,700 | 22.45 | 22.45 | 22.05 | 68,700 | 18,400 | 1.1 | |
| 21/05/2024 |
22.20
|
487,600 | 22.35 | 22.40 | 22.10 | 21,100 | 79,600 | -1.3 | |
| 20/05/2024 |
22.35
|
819,200 | 22.50 | 22.55 | 22.30 | 147,300 | 0 | 3.3 | |
| 17/05/2024 |
22.35
|
552,600 | 22.50 | 22.50 | 22.25 | 400 | 13,800 | -0.3 | |
| 16/05/2024 |
22.45
|
1,247,600 | 22.10 | 22.45 | 21.85 | 185,800 | 5,800 | 4.0 | |
| 15/05/2024 |
21.90
|
611,000 | 22 | 22.10 | 21.75 | 21,500 | 1,400 | 0.4 | |
| 14/05/2024 |
22.05
|
205,200 | 22.20 | 22.20 | 21.90 | 18,800 | 200 | 0.4 | |
| 13/05/2024 |
22.10
|
343,000 | 21.90 | 22.25 | 21.90 | 17,600 | 200 | 0.4 | |
| 10/05/2024 |
21.95
|
424,800 | 22.10 | 22.25 | 21.85 | 4,600 | 1,100 | 0.1 | |
| 09/05/2024 |
22.10
|
443,200 | 22.50 | 22.50 | 22.05 | 11,600 | 900 | 0.2 | |
| 08/05/2024 |
22.25
|
516,300 | 22.25 | 22.40 | 22 | 3,500 | 31,800 | -0.6 | |
| 07/05/2024 |
22.25
|
413,700 | 22.50 | 22.50 | 22.15 | 0 | 52,600 | -1.2 | |
| 06/05/2024 |
22.30
|
552,800 | 22.40 | 22.50 | 22.10 | 2,700 | 8,100 | -0.1 | |
| 03/05/2024 |
22.40
|
442,100 | 22.60 | 22.60 | 22.10 | 7,500 | 25,200 | -0.4 | |
| 02/05/2024 |
22.40
|
1,024,100 | 21.40 | 22.50 | 21.40 | 34,500 | 61,000 | -0.6 | |
| 26/04/2024 |
21.40
|
373,500 | 21.30 | 21.65 | 21.30 | 4,200 | 1,700 | 0.1 | |
| 25/04/2024 |
21.30
|
295,500 | 21.45 | 21.50 | 21.30 | 8,100 | 2,200 | 0.1 | |
| 24/04/2024 |
21.55
|
615,700 | 21.30 | 21.65 | 21.30 | 195,500 | 7,500 | 4.0 | |
| 23/04/2024 |
21.20
|
544,400 | 21.45 | 21.50 | 21.15 | 208,100 | 9,200 | 4.3 | |
| 22/04/2024 |
21.50
|
1,024,500 | 20.85 | 21.60 | 20.85 | 532,400 | 5,300 | 11.3 | |
| 19/04/2024 |
21.05
|
878,400 | 21.65 | 21.65 | 21 | 26,600 | 13,500 | 0.3 | |
| 17/04/2024 |
21.65
|
421,600 | 22 | 22 | 21.65 | 1,200 | 25,200 | -0.5 | |
| 16/04/2024 |
21.60
|
1,302,300 | 22 | 22.10 | 21.30 | 170,800 | 37,400 | 2.9 | |
| 15/04/2024 |
22
|
1,349,800 | 22.60 | 22.60 | 22 | 5,100 | 55,600 | -1.1 | |
| 12/04/2024 |
22.70
|
460,200 | 22.60 | 22.85 | 22.55 | 3,400 | 42,700 | -0.9 | |
| 11/04/2024 |
22.55
|
610,200 | 22.60 | 22.70 | 22.45 | 91,400 | 45,500 | 1.0 | |
| 10/04/2024 |
22.75
|
743,400 | 22.65 | 23.20 | 22.65 | 43,800 | 56,200 | -0.3 | |
| 09/04/2024 |
22.80
|
847,900 | 22.60 | 22.80 | 22.05 | 38,800 | 53,400 | -0.3 | |
| 08/04/2024 |
22.35
|
1,999,900 | 23 | 23 | 22.05 | 88,300 | 1,800 | 1.9 | |
| 05/04/2024 |
23.05
|
2,292,400 | 23.30 | 23.45 | 23 | 14,700 | 35,300 | -0.5 | |
| 04/04/2024 |
23.60
|
2,548,300 | 24.35 | 24.50 | 23.60 | 26,700 | 2,200 | 0.6 | |
| 03/04/2024 |
24.50
|
661,000 | 24.75 | 24.90 | 24.45 | 0 | 5,700 | -0.1 | |
| 02/04/2024 |
24.75
|
916,000 | 24.50 | 24.90 | 24.40 | 38,200 | 20,100 | 0.4 | |
| 01/04/2024 |
24.40
|
1,063,500 | 24.85 | 24.85 | 24.40 | 4,600 | 11,500 | -0.2 | |
| 29/03/2024 |
24.85
|
627,700 | 25.20 | 25.20 | 24.80 | 1,600 | 16,300 | -0.4 | |
| 28/03/2024 |
25.10
|
625,000 | 25.15 | 25.20 | 24.90 | 3,200 | 20,000 | -0.4 | |
| 27/03/2024 |
25.15
|
1,271,600 | 24.65 | 25.15 | 24.65 | 9,200 | 86,700 | -1.9 | |
| 26/03/2024 |
24.65
|
692,400 | 24.60 | 24.65 | 24.35 | 3,400 | 6,900 | -0.1 | |
| 25/03/2024 |
24.55
|
653,800 | 24.55 | 24.70 | 24.50 | 7,200 | 5,600 | 0.0 | |
| 22/03/2024 |
24.55
|
594,800 | 24.30 | 24.70 | 24.30 | 4,800 | 14,800 | -0.2 | |
| 21/03/2024 |
24.30
|
2,627,300 | 24.70 | 24.80 | 24.30 | 3,500 | 4,100 | -0.0 | |
| 20/03/2024 |
24.75
|
590,600 | 24.80 | 24.80 | 24.50 | 3,800 | 300 | 0.1 | |
| 19/03/2024 |
24.75
|
1,025,000 | 24.40 | 24.75 | 24.15 | 32,400 | 200 | 0.8 | |
| 18/03/2024 |
24.45
|
1,846,000 | 25.10 | 25.15 | 24.25 | 6,400 | 28,000 | -0.5 | |
| 15/03/2024 |
25.10
|
1,010,500 | 25.20 | 25.25 | 24.95 | 1,000 | 4,900 | -0.1 | |
| 14/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/03/2024 |
25.15
|
1,347,900 | 25.20 | 25.45 | 25.05 | 1,900 | 12,000 | -0.3 | |
| 13/03/2024 |
25.20
|
1,019,700 | 25.15 | 25.30 | 25.01 | 16,800 | 85,600 | -1.8 | |
| 12/03/2024 |
25.10
|
1,385,100 | 25.25 | 25.30 | 24.91 | 2,300 | 71,800 | -1.8 | |
| 11/03/2024 |
25.25
|
995,100 | 25.59 | 25.64 | 25.25 | 11,700 | 41,500 | -0.8 | |
| 08/03/2024 |
25.54
|
1,311,600 | 25.54 | 25.78 | 25.30 | 3,600 | 28,400 | -0.7 | |
| 07/03/2024 |
25.49
|
1,000,900 | 25.30 | 25.59 | 25.20 | 29,500 | 29,200 | 0.0 | |
| 06/03/2024 |
25.39
|
698,800 | 25.59 | 25.74 | 25.35 | 19,100 | 131,100 | -2.9 | |
| 05/03/2024 |
25.74
|
1,236,300 | 25.69 | 25.74 | 25.44 | 40,500 | 210,500 | -4.5 | |
| 04/03/2024 |
25.39
|
1,997,300 | 25.54 | 25.88 | 25.35 | 115,400 | 285,530 | -4.5 | |
| 01/03/2024 |
25.30
|
743,300 | 25.01 | 25.30 | 24.91 | 6,600 | 55,800 | -1.3 | |
| 29/02/2024 |
24.96
|
837,300 | 25.20 | 25.20 | 24.86 | 500 | 118,100 | -3.0 | |
| 28/02/2024 |
25.20
|
729,600 | 25.30 | 25.39 | 25.01 | 5,400 | 20,900 | -0.4 | |
| 27/02/2024 |
25.15
|
644,100 | 24.96 | 25.20 | 24.91 | 6,400 | 45,800 | -1.0 | |
| 26/02/2024 |
24.96
|
555,600 | 24.81 | 25.01 | 24.71 | 16,300 | 71,600 | -1.4 | |
| 23/02/2024 |
24.91
|
1,830,400 | 25.44 | 25.44 | 24.81 | 7,300 | 81,300 | -1.9 | |
| 22/02/2024 |
25.39
|
1,309,300 | 25.44 | 25.64 | 25.35 | 59,000 | 212,630 | -4.0 | |
| 21/02/2024 |
25.59
|
1,042,500 | 25.88 | 25.88 | 25.39 | 8,300 | 100,800 | -2.4 | |
| 20/02/2024 |
25.88
|
1,199,400 | 25.93 | 26.08 | 25.74 | 11,800 | 102,000 | -2.4 | |
| 19/02/2024 |
25.88
|
2,183,400 | 25.20 | 25.88 | 25.10 | 163,472 | 318,500 | -4.1 | |
| 16/02/2024 |
25.10
|
648,700 | 25.15 | 25.15 | 25.01 | 20,400 | 35,200 | -0.4 | |
| 15/02/2024 |
25.01
|
542,100 | 24.96 | 25.10 | 24.81 | 42,000 | 76,600 | -0.9 | |
| 07/02/2024 |
24.76
|
787,100 | 24.81 | 24.81 | 24.57 | 16,000 | 198,800 | -4.6 | |
| 06/02/2024 |
24.71
|
432,100 | 24.86 | 24.86 | 24.62 | 3,200 | 65,500 | -1.6 | |
| 05/02/2024 |
24.62
|
752,900 | 24.76 | 24.91 | 24.62 | 38,700 | 211,868 | -4.4 | |
| 02/02/2024 |
24.76
|
641,200 | 25.01 | 25.01 | 24.66 | 2,000 | 160,500 | -4.0 | |
| 01/02/2024 |
25.01
|
581,700 | 25.01 | 25.15 | 24.66 | 11,500 | 12,100 | -0.0 | |