| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-3.85 | -13.85% | 373,682,200 | -16,417,679 | -463.8 |
23.95
28
23.95
|
|
2 tháng
(2025-02-07) |
-1.80 | -6.99% | 687,702,400 | -15,344,168 | -545.8 |
23.95
28
23.95
|
|
3 tháng
(2025-01-08) |
0 | 0% | 869,054,400 | -13,530,512 | -510.3 |
23.40
28
23.95
|
|
6 tháng
(2024-10-10) |
-0.60 | -2.44% | 1,544,871,000 | 23,413,634 | 365.9 |
22.40
28
23.95
|
|
12 tháng
(2024-04-15) |
2.42 | 11.24% | 3,153,719,800 | -18,364,735 | -915.4 |
20.85
28
23.95
|
|
24 tháng
(2023-04-19) |
9.89 | 70.31% | 4,511,920,600 | -19,899,537 | -987.6 |
13.43
28
23.95
|
|
36 tháng
(2022-04-25) |
4.04 | 20.32% | 5,807,334,400 | -19,926,037 | -985.1 |
10.04
28
23.95
|
|
60 tháng
(2020-05-04) |
15.51 | 183.85% | 11,853,573,470 | -20,071,677 | -983.1 |
8.44
28.12
23.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2024 |
24.15
|
17,027,300 | 24.50 | 24.50 | 24.08 | 1,499,400 | 3,069,000 | -76.4 | |
| 18/06/2024 |
24.40
|
10,243,100 | 24.30 | 24.55 | 24.10 | 2,226,300 | 2,315,700 | -4.4 | |
| 17/06/2024 |
24.30
|
9,687,200 | 24.53 | 24.53 | 24.25 | 749,800 | 890,500 | -6.9 | |
| 14/06/2024 |
24.55
|
9,835,600 | 24.75 | 24.78 | 24.55 | 1,145,200 | 1,780,900 | -31.4 | |
| 13/06/2024 |
24.70
|
8,424,900 | 24.75 | 24.80 | 24.65 | 479,800 | 1,254,000 | -38.2 | |
| 12/06/2024 |
24.70
|
9,157,900 | 24.68 | 24.75 | 24.50 | 2,100,500 | 1,967,600 | 6.5 | |
| 11/06/2024 |
24.68
|
16,586,900 | 24.75 | 24.93 | 24.58 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
24.45
|
8,633,400 | 24.75 | 24.75 | 24.18 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
24.55
|
15,463,100 | 24.50 | 24.85 | 24.35 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
24
|
13,114,900 | 23.78 | 24 | 23.60 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
23.75
|
9,260,100 | 23.85 | 23.88 | 23.60 | 1,803,100 | 1,841,900 | -1.7 | |
| 04/06/2024 |
23.80
|
9,962,000 | 23.75 | 23.90 | 23.50 | 2,544,100 | 2,832,300 | -13.5 | |
| 03/06/2024 |
23.58
|
10,681,000 | 23.75 | 23.85 | 23.55 | 407,600 | 2,508,500 | -99.5 | |
| 31/05/2024 |
23.50
|
5,677,200 | 23.40 | 23.50 | 23.15 | 1,897,200 | 554,300 | 62.9 | |
| 30/05/2024 |
23.40
|
7,573,700 | 23.03 | 23.40 | 22.93 | 1,123,500 | 213,300 | 42.3 | |
| 29/05/2024 |
23.25
|
6,948,600 | 23.50 | 23.53 | 23.20 | 1,120,500 | 211,300 | 42.3 | |
| 28/05/2024 |
23.45
|
6,014,900 | 23.25 | 23.48 | 23.15 | 410,900 | 321,000 | 4.2 | |
| 27/05/2024 |
23.25
|
5,007,700 | 23.20 | 23.30 | 23 | 745,500 | 540,900 | 9.5 | |
| 24/05/2024 |
23.20
|
14,617,600 | 23.08 | 23.63 | 22.90 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
23.25
|
7,238,900 | 23.15 | 23.33 | 22.93 | 650,500 | 577,700 | 3.5 | |
| 22/05/2024 |
23.20
|
14,666,400 | 23.63 | 23.75 | 23.18 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
23.60
|
11,258,500 | 24.05 | 24.10 | 23.53 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
24.10
|
9,304,700 | 24.22 | 24.49 | 24.03 | 1,215,200 | 1,593,400 | -18.8 | |
| 17/05/2024 |
24.12
|
6,345,600 | 24.12 | 24.25 | 24.08 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
24.20
|
20,864,900 | 23.52 | 24.22 | 23.47 | 2,171,100 | 1,281,800 | 43.8 | |
| 15/05/2024 |
23.32
|
9,678,900 | 23.23 | 23.35 | 23.15 | 700,900 | 1,447,700 | -35.9 | |
| 14/05/2024 |
23.23
|
7,472,800 | 23.49 | 23.49 | 23.20 | 13,400 | 1,242,700 | -59.1 | |
| 13/05/2024 |
23.47
|
6,004,900 | 23.52 | 23.59 | 23.28 | 1,161,300 | 873,000 | 14.0 | |
| 10/05/2024 |
23.52
|
7,679,300 | 23.66 | 23.66 | 23.23 | 2,038,700 | 766,300 | 61.5 | |
| 09/05/2024 |
23.49
|
8,705,600 | 23.57 | 23.71 | 23.18 | 1,121,900 | 2,519,600 | -67.5 | |
| 08/05/2024 |
23.37
|
15,386,300 | 23.23 | 23.86 | 22.94 | 441,600 | 4,971,800 | -219.3 | |
| 07/05/2024 |
23.23
|
9,058,500 | 23.45 | 23.45 | 23.13 | 130,000 | 2,228,900 | -100.6 | |
| 06/05/2024 |
23.45
|
7,906,500 | 23.52 | 23.62 | 23.23 | 10,000 | 1,122,000 | -53.6 | |
| 03/05/2024 |
23.37
|
13,660,600 | 23.03 | 23.66 | 22.98 | 0 | 441,600 | -21.2 | |
| 02/05/2024 |
22.72
|
4,351,500 | 22.69 | 22.77 | 22.48 | 10,800 | 130,100 | -5.6 | |
| 26/04/2024 |
22.60
|
5,678,300 | 22.31 | 22.74 | 22.14 | 112,200 | 10,000 | 4.7 | |
| 25/04/2024 |
22.38
|
7,161,400 | 22.79 | 22.79 | 22.21 | 0 | 0 | 0 | |
| 24/04/2024 |
22.79
|
7,532,200 | 22.69 | 22.81 | 22.50 | 69,000 | 10,800 | 2.7 | |
| 23/04/2024 |
22.40
|
15,592,800 | 22.06 | 23.03 | 22.06 | 0 | 112,200 | -5.2 | |
| 22/04/2024 |
21.94
|
6,813,500 | 21.99 | 22.16 | 21.77 | 0 | 71,000 | -3.2 | |
| 19/04/2024 |
21.58
|
14,444,400 | 21.34 | 21.65 | 21.02 | 0 | 79,800 | -3.5 | |
| 17/04/2024 |
21.75
|
7,454,000 | 22.06 | 22.11 | 21.65 | 0 | 0 | 0 | |
| 16/04/2024 |
22.06
|
15,151,800 | 21.80 | 22.06 | 21.43 | 0 | 0 | 0 | |
| 15/04/2024 |
21.53
|
13,735,800 | 22.89 | 23.01 | 21.43 | 0 | 0 | 0 | |
| 12/04/2024 |
22.98
|
13,456,300 | 22.04 | 23.01 | 21.87 | 0 | 0 | 0 | |
| 11/04/2024 |
21.87
|
11,371,200 | 21.85 | 22.14 | 21.80 | 0 | 0 | 0 | |
| 10/04/2024 |
22.14
|
7,754,300 | 22.31 | 22.69 | 22.11 | 0 | 0 | 0 | |
| 09/04/2024 |
22.21
|
5,384,200 | 22.06 | 22.21 | 21.92 | 0 | 0 | 0 | |
| 08/04/2024 |
22.06
|
9,964,400 | 21.82 | 22.23 | 21.77 | 0 | 0 | 0 | |
| 05/04/2024 |
21.92
|
12,129,600 | 22.06 | 22.26 | 21.89 | 0 | 0 | 0 | |
| 04/04/2024 |
22.31
|
10,756,900 | 22.55 | 22.67 | 22.28 | 0 | 0 | 0 | |
| 03/04/2024 |
22.69
|
8,776,700 | 22.98 | 23.25 | 22.69 | 0 | 0 | 0 | |
| 02/04/2024 |
23.11
|
13,559,100 | 23.08 | 23.28 | 22.79 | 2,785,000 | 0 | 132.6 | |
| 01/04/2024 |
23.01
|
8,561,000 | 23.06 | 23.13 | 22.72 | 0 | 0 | 0 | |
| 29/03/2024 |
23.06
|
6,403,800 | 23.25 | 23.35 | 23.06 | 0 | 42,000 | -2.0 | |
| 28/03/2024 |
23.28
|
30,022,800 | 23.62 | 23.62 | 23.13 | 0 | 3,967,700 | -193.2 | |
| 27/03/2024 |
22.09
|
4,640,100 | 22.40 | 22.40 | 21.87 | 0 | 0 | 0 | |
| 26/03/2024 |
22.28
|
7,755,900 | 21.72 | 22.40 | 21.58 | 0 | 0 | 0 | |
| 25/03/2024 |
21.72
|
10,737,400 | 22.11 | 22.50 | 21.41 | 0 | 0 | 0 | |
| 22/03/2024 |
21.77
|
10,791,500 | 22.06 | 22.06 | 21.36 | 0 | 50,000 | -2.2 | |
| 21/03/2024 |
21.87
|
16,923,300 | 20.66 | 21.87 | 20.66 | 0 | 0 | 0 | |
| 20/03/2024 |
20.51
|
16,882,000 | 19.59 | 20.58 | 19.42 | 0 | 0 | 0 | |
| 19/03/2024 |
19.54
|
5,330,900 | 19.49 | 19.59 | 19.20 | 0 | 0 | 0 | |
| 18/03/2024 |
19.44
|
11,297,200 | 19.98 | 19.98 | 19.11 | 0 | 0 | 0 | |
| 15/03/2024 |
20.08
|
7,540,800 | 20.00 | 20.20 | 19.59 | 0 | 0 | 0 | |
| 14/03/2024 |
20.08
|
6,636,800 | 20.41 | 20.41 | 20.00 | 0 | 0 | 0 | |
| 13/03/2024 |
20.37
|
7,892,700 | 19.98 | 20.37 | 19.86 | 0 | 0 | 0 | |
| 12/03/2024 |
19.98
|
8,497,100 | 19.57 | 20.03 | 19.44 | 0 | 0 | 0 | |
| 11/03/2024 |
19.59
|
11,182,600 | 19.83 | 19.98 | 19.35 | 0 | 0 | 0 | |
| 08/03/2024 |
19.88
|
20,127,300 | 20.58 | 20.66 | 19.88 | 38,000 | 38,000 | 0 | |
| 07/03/2024 |
20.66
|
7,214,000 | 20.78 | 21.00 | 20.56 | 305,900 | 305,900 | 0 | |
| 06/03/2024 |
20.68
|
8,453,900 | 20.39 | 21.09 | 20.27 | 1,065,000 | 1,066,710 | -0.1 | |
| 05/03/2024 |
20.46
|
6,316,800 | 20.27 | 20.46 | 20.08 | 1,670,100 | 1,670,100 | 0 | |
| 04/03/2024 |
20.29
|
8,435,000 | 20.24 | 20.46 | 20.05 | 209,400 | 209,400 | 0 | |
| 01/03/2024 |
20.29
|
9,291,100 | 20.22 | 20.29 | 20.00 | 79,000 | 79,000 | 0 | |
| 29/02/2024 |
20.46
|
9,026,500 | 20.58 | 20.58 | 20.05 | 2,687,800 | 2,687,800 | 0 | |
| 28/02/2024 |
20.46
|
7,524,100 | 20.39 | 20.54 | 20.15 | 123,500 | 123,500 | 0 | |
| 27/02/2024 |
20.34
|
8,413,100 | 20.08 | 20.34 | 19.88 | 1,331,900 | 1,331,900 | 0 | |
| 26/02/2024 |
19.98
|
9,615,100 | 19.49 | 20.12 | 19.49 | 201,400 | 201,400 | 0 | |
| 23/02/2024 |
19.44
|
16,442,400 | 19.76 | 20.54 | 19.40 | 522,400 | 522,400 | 0 | |
| 22/02/2024 |
19.54
|
9,645,200 | 18.91 | 19.57 | 18.89 | 2,550,000 | 2,550,000 | 0 | |
| 21/02/2024 |
18.91
|
7,674,900 | 18.79 | 19.08 | 18.72 | 1,020,300 | 1,020,300 | 0 | |
| 20/02/2024 |
18.86
|
5,413,200 | 18.81 | 18.91 | 18.67 | 6,000,000 | 6,000,000 | 0 | |
| 19/02/2024 |
18.86
|
9,734,800 | 18.69 | 18.94 | 18.64 | 513,700 | 513,700 | 0 | |
| 16/02/2024 |
18.67
|
7,217,800 | 18.67 | 18.77 | 18.38 | 637,530 | 637,530 | 0 | |
| 15/02/2024 |
18.62
|
13,071,500 | 18.18 | 18.89 | 18.16 | 2,467,100 | 2,467,100 | 0 | |
| 07/02/2024 |
18.09
|
11,167,100 | 17.36 | 18.09 | 17.36 | 1,275,169 | 1,275,100 | 0.0 | |
| 06/02/2024 |
17.29
|
4,013,800 | 17.29 | 17.55 | 17.26 | 0 | 0 | 0 | |
| 05/02/2024 |
17.21
|
9,600,300 | 16.71 | 17.46 | 16.68 | 67,808 | 53,600 | 0.5 | |
| 02/02/2024 |
16.56
|
7,864,700 | 16.49 | 16.71 | 16.49 | 1,870,400 | 1,870,469 | -0.0 | |
| 01/02/2024 |
16.56
|
6,209,900 | 16.71 | 16.80 | 16.49 | 0 | 0 | 0 | |
| 31/01/2024 |
16.75
|
5,380,200 | 17.07 | 17.09 | 16.68 | 0 | 14,200 | -0.5 | |
| 30/01/2024 |
17.07
|
5,207,300 | 17.02 | 17.09 | 16.83 | 0 | 0 | 0 | |
| 29/01/2024 |
17.09
|
3,145,300 | 17.19 | 17.29 | 17.07 | 0 | 0 | 0 | |
| 26/01/2024 |
17.17
|
3,145,200 | 17.00 | 17.21 | 16.97 | 0 | 0 | 0 | |
| 25/01/2024 |
16.97
|
4,271,400 | 17.09 | 17.09 | 16.92 | 0 | 0 | 0 | |
| 24/01/2024 |
17.09
|
3,141,400 | 17.09 | 17.24 | 17.09 | 0 | 0 | 0 | |
| 23/01/2024 |
17.19
|
10,075,300 | 17.21 | 17.46 | 17.17 | 0 | 0 | 0 | |
| 22/01/2024 |
16.95
|
4,313,700 | 17.12 | 17.12 | 16.83 | 0 | 1,400 | -0.0 | |
| 19/01/2024 |
16.95
|
7,947,400 | 16.78 | 17.04 | 16.73 | 0 | 0 | 0 | |