| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.90 | 4.25% | 83,637,800 | -2,641,150 | -56.4 |
21.20
22.80
21.90
|
|
2 tháng
(2024-11-07) |
0.80 | 3.76% | 154,066,755 | -3,090,984 | -65.5 |
18.90
22.80
21.90
|
|
3 tháng
(2024-10-08) |
-1.60 | -6.75% | 246,911,135 | -6,725,840 | -149.6 |
18.90
23.70
21.90
|
|
6 tháng
(2024-07-10) |
-0.82 | -3.59% | 737,780,262 | -3,924,828 | -81.9 |
18.90
24.09
21.90
|
|
12 tháng
(2024-01-12) |
4.23 | 23.66% | 1,659,979,107 | -6,396,568 | -128.3 |
17.48
24.09
21.90
|
|
24 tháng
(2023-01-17) |
8.16 | 58.48% | 3,671,404,561 | 5,044,637 | 114.6 |
13.94
24.09
21.90
|
|
36 tháng
(2022-01-24) |
-0.64 | -2.80% | 6,170,252,734 | 13,299,207 | 461.9 |
10.76
30.22
21.90
|
|
60 tháng
(2020-02-03) |
15.26 | 223.13% | 10,667,045,172 | -27,696,445 | 237.0 |
4.44
30.22
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 06/01/2025 |
21.90
|
4,679,900 | 22.40 | 22.80 | 21.60 | 2,003 | 0 | 0.0 | |
| 03/01/2025 |
22.10
|
5,022,300 | 22.60 | 22.70 | 22.10 | 2,500 | 3,000 | -0.0 | |
| 02/01/2025 |
22.70
|
3,330,800 | 22.80 | 23 | 22.50 | 8,400 | 1,200 | 0.2 | |
| 31/12/2024 |
22.80
|
5,588,800 | 22.60 | 23 | 22.50 | 20,700 | 1,000 | 0.4 | |
| 30/12/2024 |
22.50
|
2,542,000 | 22.30 | 22.60 | 22.20 | 1,000 | 0 | 0.0 | |
| 27/12/2024 |
22.30
|
4,178,300 | 22.70 | 22.80 | 22.20 | 700 | 0 | 0.0 | |
| 26/12/2024 |
22.60
|
5,204,000 | 22.40 | 23 | 22.30 | 0 | 800 | -0.0 | |
| 25/12/2024 |
22.40
|
3,002,900 | 22.20 | 22.50 | 22.20 | 0 | 100,000 | -2.2 | |
| 24/12/2024 |
22.30
|
3,080,900 | 22.30 | 22.40 | 22 | 1,000 | 85,000 | -1.9 | |
| 23/12/2024 |
22.30
|
2,962,900 | 22.40 | 22.60 | 22.10 | 51,100 | 49,000 | 0.0 | |
| 20/12/2024 |
22.40
|
3,574,700 | 21.70 | 22.40 | 21.70 | 58,050 | 2,500 | 1.2 | |
| 19/12/2024 |
22.10
|
5,528,500 | 22.10 | 22.30 | 20.50 | 1,100 | 10,500 | -0.2 | |
| 18/12/2024 |
22.30
|
3,647,300 | 21.80 | 22.40 | 21.70 | 1,000 | 500 | 0.0 | |
| 17/12/2024 |
21.80
|
3,028,800 | 22 | 22.10 | 21.60 | 4,500 | 500,000 | -10.8 | |
| 16/12/2024 |
22
|
4,409,400 | 22.50 | 22.80 | 21.80 | 2,800 | 257,100 | -5.6 | |
| 13/12/2024 |
22.50
|
11,393,300 | 21.80 | 22.90 | 21.70 | 136,600 | 54,500 | 1.9 | |
| 12/12/2024 |
21.50
|
3,279,200 | 21.10 | 21.70 | 21 | 0 | 0 | 0 | |
| 11/12/2024 |
21.30
|
3,654,500 | 21.10 | 21.40 | 21 | 50,000 | 602,600 | -11.7 | |
| 10/12/2024 |
21.30
|
4,508,400 | 21.20 | 21.40 | 21.10 | 173,700 | 911,000 | -15.6 | |
| 09/12/2024 |
21.20
|
5,700,800 | 21 | 21.40 | 20.80 | 0 | 575,600 | -12.2 | |
| 06/12/2024 |
21
|
9,391,600 | 20 | 21 | 20 | 185,000 | 5,000 | 3.7 | |
| 05/12/2024 |
20
|
5,601,100 | 19.60 | 20.10 | 19.30 | 0 | 10,000 | -0.2 | |
| 04/12/2024 |
19.50
|
2,700,600 | 19.30 | 19.60 | 19.30 | 0 | 73,300 | -1.4 | |
| 03/12/2024 |
19.40
|
1,750,900 | 19.40 | 19.50 | 19.20 | 1,100 | 100 | 0.0 | |
| 02/12/2024 |
19.40
|
1,269,300 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 | |
| 29/11/2024 |
19.70
|
1,415,800 | 19.60 | 19.70 | 19.50 | 100 | 3,100 | -0.1 | |
| 28/11/2024 |
19.60
|
3,191,000 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 | |
| 27/11/2024 |
19.30
|
1,698,500 | 19.60 | 19.60 | 19.20 | 0 | 3,600 | -0.1 | |
| 26/11/2024 |
19.60
|
2,362,300 | 19.50 | 19.70 | 19.40 | 0 | 64,300 | -1.3 | |
| 25/11/2024 |
19.50
|
2,062,400 | 19.40 | 19.50 | 19.20 | 1,500 | 0 | 0.0 | |
| 22/11/2024 |
19.40
|
2,554,500 | 19.30 | 19.60 | 19.20 | 1,000 | 66,500 | -1.3 | |
| 21/11/2024 |
19.40
|
1,565,100 | 19.40 | 19.50 | 19.20 | 0 | 12,000 | -0.2 | |
| 20/11/2024 |
19.40
|
2,916,200 | 19 | 19.40 | 18.80 | 0 | 0 | 0 | |
| 19/11/2024 |
19
|
1,658,900 | 18.80 | 19.20 | 18.70 | 12,000 | 0 | 0.2 | |
| 18/11/2024 |
19
|
3,415,800 | 18.90 | 19.20 | 18.60 | 27,800 | 1,000 | 0.5 | |
| 15/11/2024 |
18.90
|
5,007,187 | 19.50 | 19.60 | 18.90 | 55,200 | 0 | 1.1 | |
| 14/11/2024 |
19.50
|
5,670,562 | 20.10 | 20.20 | 19.50 | 1,300 | 128,000 | -2.5 | |
| 13/11/2024 |
20.10
|
5,544,474 | 20.60 | 20.60 | 20 | 4,900 | 1,000 | 0.1 | |
| 12/11/2024 |
20.60
|
3,195,981 | 20.90 | 21 | 20.50 | 400 | 173,700 | -3.6 | |
| 11/11/2024 |
20.90
|
3,233,527 | 21.20 | 21.20 | 20.80 | 1,366 | 349,300 | -7.3 | |
| 08/11/2024 |
21.20
|
2,147,464 | 21.30 | 21.40 | 21.10 | 300 | 2,000 | -0.0 | |
| 07/11/2024 |
21.30
|
2,075,760 | 21.50 | 21.50 | 21.20 | 151,100 | 0 | 3.2 | |
| 06/11/2024 |
21.40
|
2,358,263 | 21 | 21.40 | 20.90 | 0 | 0 | 0 | |
| 05/11/2024 |
20.90
|
1,391,807 | 20.90 | 21 | 20.80 | 0 | 0 | 0 | |
| 04/11/2024 |
20.90
|
2,238,401 | 20.90 | 21.10 | 20.70 | 1,100 | 1,100 | -0 | |
| 01/11/2024 |
20.90
|
2,180,514 | 21.10 | 21.20 | 20.90 | 35,000 | 0 | 0.7 | |
| 31/10/2024 |
21.20
|
7,030,948 | 21.30 | 21.30 | 20.50 | 6,500 | 1,000 | 0.1 | |
| 30/10/2024 |
21.50
|
1,485,252 | 21.50 | 21.70 | 21.40 | 10,000 | 158,000 | -3.2 | |
| 29/10/2024 |
21.50
|
2,224,877 | 21.30 | 21.50 | 21.20 | 0 | 185,000 | -3.9 | |
| 28/10/2024 |
21.40
|
1,965,330 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 | |
| 25/10/2024 |
21.40
|
2,676,629 | 21.60 | 21.70 | 21.30 | 100 | 0 | 0.0 | |
| 24/10/2024 |
21.60
|
2,658,919 | 21.60 | 21.80 | 21.50 | 200 | 0 | 0.0 | |
| 23/10/2024 |
21.50
|
2,260,350 | 21.30 | 21.80 | 21.30 | 0 | 1,000 | -0.0 | |
| 22/10/2024 |
21.30
|
8,779,170 | 21.90 | 22.10 | 21.30 | 11,300 | 629,100 | -13.3 | |
| 21/10/2024 |
21.90
|
4,489,036 | 22.70 | 22.70 | 21.80 | 12,900 | 180,500 | -3.7 | |
| 18/10/2024 |
22.50
|
3,172,318 | 22.70 | 22.80 | 22.30 | 4,300 | 192,800 | -4.2 | |
| 17/10/2024 |
22.70
|
5,612,828 | 22.60 | 22.80 | 22.20 | 18,300 | 0 | 0.4 | |
| 16/10/2024 |
22.70
|
3,777,351 | 22.80 | 23 | 22.50 | 1,900 | 0 | 0.0 | |
| 15/10/2024 |
22.80
|
10,716,050 | 23.50 | 23.50 | 22.70 | 10,944 | 500,000 | -11.2 | |
| 14/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/10/2024 |
23.60
|
3,510,650 | 24.20 | 24.20 | 23.40 | 5,000 | 400,000 | -9.3 | |
| 11/10/2024 |
23.70
|
6,886,297 | 23.60 | 23.99 | 23.51 | 0 | 440,000 | -10.7 | |
| 10/10/2024 |
23.60
|
5,691,873 | 23.51 | 23.70 | 23.41 | 2,500 | 400,000 | -9.6 | |
| 09/10/2024 |
23.60
|
5,393,848 | 23.60 | 23.70 | 23.31 | 3,600 | 680,000 | -16.4 | |
| 08/10/2024 |
23.70
|
6,343,669 | 23.60 | 23.99 | 23.51 | 10,000 | 0 | 0.2 | |
| 07/10/2024 |
23.60
|
3,206,762 | 23.31 | 23.60 | 23.21 | 0 | 208 | -0.0 | |
| 04/10/2024 |
23.31
|
4,954,264 | 23.41 | 23.70 | 23.12 | 100 | 800 | -0.0 | |
| 03/10/2024 |
23.21
|
7,259,874 | 23.60 | 23.70 | 23.12 | 53,700 | 350,000 | -7.1 | |
| 02/10/2024 |
23.60
|
7,431,895 | 23.21 | 23.89 | 22.34 | 2,600 | 0 | 0.1 | |
| 01/10/2024 |
23.31
|
7,455,385 | 23.41 | 23.70 | 23.21 | 46,712 | 40,500 | 0.2 | |
| 30/09/2024 |
23.41
|
8,013,770 | 23.89 | 23.89 | 23.31 | 4,400 | 0 | 0.1 | |
| 27/09/2024 |
23.80
|
5,806,804 | 24.09 | 24.19 | 23.60 | 888 | 0 | 0.0 | |
| 26/09/2024 |
24.09
|
16,143,770 | 23.51 | 24.57 | 23.41 | 1,211,300 | 26,900 | 29.3 | |
| 25/09/2024 |
23.41
|
5,814,383 | 23.31 | 23.60 | 23.21 | 634,900 | 500 | 15.3 | |
| 24/09/2024 |
23.31
|
4,834,348 | 23.21 | 23.41 | 23.02 | 500 | 0 | 0.0 | |
| 23/09/2024 |
23.21
|
3,371,103 | 23.21 | 23.51 | 23.12 | 2,974 | 19,000 | -0.4 | |
| 20/09/2024 |
23.21
|
10,812,942 | 22.83 | 23.51 | 22.73 | 51,000 | 80,500 | -0.7 | |
| 19/09/2024 |
22.83
|
3,579,011 | 22.92 | 23.02 | 22.63 | 0 | 500,000 | -11.7 | |
| 18/09/2024 |
22.92
|
3,776,846 | 23.21 | 23.21 | 22.73 | 0 | 500,000 | -11.8 | |
| 17/09/2024 |
23.02
|
5,267,605 | 22.53 | 23.12 | 22.44 | 500 | 500 | -0.0 | |
| 16/09/2024 |
22.53
|
3,621,124 | 22.44 | 22.63 | 22.44 | 7,300 | 0 | 0.2 | |
| 13/09/2024 |
22.53
|
5,162,851 | 22.73 | 22.83 | 22.34 | 5,500 | 0 | 0.1 | |
| 12/09/2024 |
22.73
|
3,589,723 | 22.63 | 22.73 | 22.53 | 4,500 | 0 | 0.1 | |
| 11/09/2024 |
22.63
|
4,870,496 | 22.53 | 22.63 | 22.24 | 30,000 | 5,200 | 0.6 | |
| 10/09/2024 |
22.63
|
5,457,714 | 22.83 | 22.92 | 22.34 | 0 | 37,500 | -0.9 | |
| 09/09/2024 |
22.73
|
6,413,352 | 22.44 | 22.83 | 22.24 | 0 | 0 | 0 | |
| 06/09/2024 |
22.44
|
5,171,330 | 22.44 | 22.63 | 22.05 | 5,733 | 521,400 | -11.8 | |
| 05/09/2024 |
22.44
|
7,489,946 | 22.73 | 22.92 | 22.15 | 332,200 | 0 | 7.8 | |
| 04/09/2024 |
22.63
|
8,180,865 | 23.02 | 23.21 | 22.63 | 405,513 | 8,000 | 9.3 | |
| 30/08/2024 |
23.21
|
4,111,638 | 23.21 | 23.41 | 23.12 | 0 | 1,000 | -0.0 | |
| 29/08/2024 |
23.21
|
3,465,005 | 23.41 | 23.51 | 23.12 | 1,000 | 53,000 | -1.2 | |
| 28/08/2024 |
23.41
|
5,745,850 | 23.60 | 23.80 | 23.31 | 41,000 | 5,000 | 0.9 | |
| 27/08/2024 |
23.60
|
7,654,805 | 23.31 | 23.60 | 23.12 | 305,300 | 0 | 7.3 | |
| 26/08/2024 |
23.21
|
7,876,483 | 23.31 | 23.70 | 23.12 | 253,200 | 50 | 6.1 | |
| 23/08/2024 |
23.31
|
7,064,781 | 23.51 | 23.60 | 23.12 | 2,000 | 1,500 | 0.0 | |
| 22/08/2024 |
23.60
|
5,828,313 | 23.60 | 23.89 | 23.31 | 64,300 | 0 | 1.6 | |
| 21/08/2024 |
23.60
|
14,968,212 | 23.60 | 24.09 | 23.31 | 51,000 | 100 | 1.2 | |
| 20/08/2024 |
23.41
|
11,817,786 | 23.41 | 23.60 | 23.12 | 4,500 | 47,300 | -1.0 | |
| 19/08/2024 |
23.41
|
9,765,823 | 23.31 | 24.09 | 23.31 | 100 | 2,500 | -0.1 | |
| 16/08/2024 |
23.41
|
19,056,027 | 22.24 | 23.60 | 22.24 | 230,000 | 10,100 | 5.2 | |
| 15/08/2024 |
22.24
|
5,421,651 | 22.34 | 22.53 | 22.15 | 270,300 | 1,000 | 6.2 | |