Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 0.78% | 42,341,200 | -2,057,350 | -80.4 |
38.10
40.40
38.80
|
2 tháng
(2024-07-22) |
2.55 | 7% | 79,670,300 | -2,701,690 | -104.2 |
33.90
42.50
38.80
|
3 tháng
(2024-06-20) |
10.87 | 38.62% | 108,553,100 | -2,603,603 | -96.3 |
26.96
42.50
38.80
|
6 tháng
(2024-03-22) |
16.58 | 73.94% | 159,480,400 | -2,720,535 | -99.9 |
20.93
42.50
38.80
|
12 tháng
(2023-09-25) |
22.98 | 143.49% | 241,051,800 | -2,445,545 | -87.8 |
12.71
42.50
38.80
|
24 tháng
(2022-09-29) |
25.29 | 184.54% | 340,650,300 | -1,858,355 | -65.6 |
8.20
42.50
38.80
|
36 tháng
(2021-10-04) |
20.64 | 112.39% | 517,391,000 | -5,038,781 | -228.7 |
8.20
42.50
38.80
|
60 tháng
(2019-10-15) |
32.63 | 512.69% | 645,406,770 | -8,186,141 | -351.0 |
5.24
42.50
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
38.80
|
1,638,300 | 39.25 | 39.25 | 38.80 | 75,200 | 0 | 2.9 | |
17/09/2024 |
39
|
1,298,600 | 38.45 | 39 | 38.05 | 37,000 | 55,900 | -0.7 | |
16/09/2024 |
38.20
|
2,317,100 | 39.15 | 39.60 | 38.20 | 0 | 0 | 0 | |
13/09/2024 |
39.15
|
978,900 | 39.25 | 39.85 | 39.15 | 0 | 43,100 | -1.7 | |
12/09/2024 |
39.25
|
4,411,900 | 38.65 | 40.40 | 38.45 | 44,700 | 21,500 | 0.9 | |
11/09/2024 |
38.40
|
1,227,700 | 38.35 | 38.75 | 38.20 | 3,700 | 159,900 | -6.0 | |
10/09/2024 |
38.50
|
1,760,800 | 38.40 | 39.20 | 38 | 0 | 1,800 | -0.1 | |
09/09/2024 |
38.10
|
1,590,700 | 38.90 | 38.90 | 38.10 | 5,200 | 11,800 | -0.3 | |
06/09/2024 |
38.95
|
1,032,200 | 39.20 | 39.20 | 38.60 | 100 | 10,300 | -0.4 | |
05/09/2024 |
39.10
|
1,975,800 | 39 | 39.80 | 38.85 | 1,900 | 0 | 0.1 | |
04/09/2024 |
38.80
|
2,065,400 | 38.50 | 39.50 | 38.05 | 5,400 | 39,600 | -1.3 | |
30/08/2024 |
38.65
|
1,707,100 | 38.70 | 39.40 | 38.65 | 10,700 | 7,500 | 0.1 | |
29/08/2024 |
38.65
|
889,800 | 38.95 | 39.20 | 38.65 | 4,600 | 67,700 | -2.4 | |
28/08/2024 |
38.75
|
1,257,400 | 39 | 39.25 | 38.50 | 1,000 | 64,800 | -2.5 | |
27/08/2024 |
38.75
|
1,603,800 | 38.20 | 39.45 | 38.20 | 7,300 | 10,800 | -0.1 | |
26/08/2024 |
38.20
|
2,738,500 | 39.45 | 39.45 | 38 | 7,000 | 218,500 | -8.2 | |
23/08/2024 |
39.10
|
2,551,600 | 39.70 | 39.70 | 38.75 | 29,100 | 91,100 | -2.4 | |
22/08/2024 |
39.70
|
2,341,000 | 40.50 | 41 | 39.50 | 4,200 | 198,300 | -7.8 | |
21/08/2024 |
40.40
|
5,190,600 | 38.60 | 41.50 | 38.35 | 121,100 | 316,950 | -7.6 | |
20/08/2024 |
38.95
|
2,484,900 | 38.65 | 39.45 | 38.60 | 9,800 | 237,200 | -8.9 | |
19/08/2024 |
38.70
|
2,917,400 | 39.80 | 39.80 | 38.50 | 700 | 794,100 | -31.0 | |
16/08/2024 |
39.55
|
6,824,000 | 37.80 | 40.60 | 37.30 | 216,400 | 485,050 | -10.6 | |
15/08/2024 |
38.90
|
3,073,900 | 40.80 | 40.80 | 38.30 | 148,310 | 285,800 | -5.4 | |
14/08/2024 |
41.10
|
2,493,300 | 44.60 | 45.45 | 41 | 67,700 | 57,400 | 0.3 | |
13/08/2024 |
42.50
|
2,369,000 | 40.80 | 42.50 | 40.10 | 195,800 | 6,300 | 8.0 | |
12/08/2024 |
39.75
|
3,520,500 | 37.30 | 39.75 | 37.20 | 384,400 | 101,100 | 11.0 | |
09/08/2024 |
37.15
|
940,300 | 37.05 | 37.15 | 36.20 | 13,300 | 48,700 | -1.3 | |
08/08/2024 |
36.50
|
1,014,400 | 37.20 | 37.80 | 35.80 | 400 | 138,500 | -5.1 | |
07/08/2024 |
37.60
|
968,300 | 36.75 | 37.60 | 36.25 | 12,200 | 57,600 | -1.7 | |
06/08/2024 |
36.25
|
983,300 | 36 | 36.60 | 34.50 | 26,400 | 240,900 | -7.7 | |
05/08/2024 |
35.50
|
1,169,300 | 36.50 | 38 | 35.50 | 14,600 | 75,500 | -2.2 | |
02/08/2024 |
38.15
|
987,300 | 36.40 | 38.15 | 35.85 | 18,600 | 33,000 | -0.5 | |
01/08/2024 |
36.80
|
1,942,200 | 37.60 | 38.10 | 35.80 | 380,400 | 194,700 | 6.8 | |
31/07/2024 |
37.60
|
1,110,900 | 39.20 | 39.30 | 37.50 | 4,050 | 152,200 | -5.7 | |
30/07/2024 |
39
|
1,105,000 | 39 | 39.50 | 38.20 | 46,300 | 44,300 | 0.1 | |
29/07/2024 |
39
|
1,567,200 | 39 | 39.95 | 38.50 | 22,400 | 211,600 | -7.5 | |
26/07/2024 |
38.20
|
948,900 | 37.90 | 38.40 | 36.65 | 145,800 | 12,000 | 5.0 | |
25/07/2024 |
37.30
|
1,522,000 | 37.50 | 38.55 | 37 | 216,400 | 39,550 | 6.6 | |
24/07/2024 |
36.25
|
1,287,800 | 33.90 | 36.25 | 32.85 | 280,300 | 44,500 | 8.2 | |
23/07/2024 |
33.90
|
2,039,300 | 36.80 | 37 | 33.90 | 137,000 | 423,700 | -10.0 | |
22/07/2024 |
36.45
|
1,462,200 | 38.90 | 38.90 | 36.20 | 35,000 | 357,700 | -12.1 | |
19/07/2024 |
38.90
|
1,069,400 | 38.65 | 39.90 | 38.50 | 7,300 | 149,000 | -5.6 | |
18/07/2024 |
38.70
|
1,499,600 | 36.45 | 38.80 | 35.80 | 345,300 | 142,100 | 7.6 | |
17/07/2024 |
36.40
|
2,407,700 | 39.15 | 39.70 | 36.40 | 293,500 | 169,700 | 4.7 | |
16/07/2024 |
39.10
|
790,900 | 40.90 | 40.90 | 38.95 | 17,500 | 163,800 | -5.8 | |
15/07/2024 |
40.20
|
1,219,600 | 39.50 | 41 | 39.10 | 329,900 | 75,400 | 10.2 | |
12/07/2024 |
39.50
|
1,053,300 | 40.80 | 40.80 | 39 | 94,600 | 100,400 | -0.2 | |
11/07/2024 |
40.45
|
1,829,200 | 38.80 | 40.70 | 38 | 0 | 0 | 0 | |
10/07/2024 |
38.80
|
3,549,800 | 39.55 | 41.15 | 36.10 | 134,060 | 250,200 | -4.9 | |
09/07/2024 |
38.50
|
840,800 | 37.90 | 38.50 | 37.60 | 16,900 | 57,100 | -1.5 | |
08/07/2024 |
36
|
2,369,500 | 36 | 36 | 34.40 | 46,400 | 104,550 | -2.1 | |
05/07/2024 |
33.65
|
1,302,100 | 33.50 | 33.65 | 32.70 | 51,700 | 46,100 | 0.2 | |
04/07/2024 |
31.45
|
2,039,800 | 30.50 | 31.45 | 30 | 270,600 | 154,750 | 3.6 | |
03/07/2024 |
29.40
|
1,552,300 | 27.50 | 29.40 | 27.50 | 100,800 | 138,200 | -1.1 | |
02/07/2024 |
27.50
|
652,900 | 27.60 | 27.65 | 27.35 | 3,900 | 115,300 | -3.1 | |
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50) | |||||||||
01/07/2024 |
27.65
|
1,393,000 | 28 | 28 | 27.05 | 46,400 | 104,500 | -1.6 | |
28/06/2024 |
27.00
|
1,167,300 | 27.90 | 27.90 | 27.00 | 179,600 | 10,200 | 11.9 | |
27/06/2024 |
27.70
|
764,500 | 27.47 | 28.02 | 27.43 | 191,700 | 200 | 13.6 | |
26/06/2024 |
27.59
|
334,700 | 27.74 | 27.74 | 27.00 | 31,400 | 0 | 2.2 | |
25/06/2024 |
27.39
|
411,300 | 27.20 | 27.39 | 26.92 | 23,400 | 20,500 | 0.2 | |
24/06/2024 |
26.96
|
1,159,200 | 27.86 | 27.86 | 26.80 | 22,000 | 129,000 | -7.5 | |
21/06/2024 |
27.86
|
747,300 | 28.10 | 28.37 | 27.78 | 14,100 | 219,000 | -14.7 | |
20/06/2024 |
28.13
|
728,600 | 28.41 | 28.49 | 27.86 | 40,627 | 13,600 | 1.9 | |
19/06/2024 |
28.33
|
686,500 | 28.57 | 28.76 | 28.33 | 67,500 | 31,400 | 2.6 | |
18/06/2024 |
28.37
|
1,054,800 | 27.55 | 28.76 | 27.27 | 196,600 | 35,300 | 11.6 | |
17/06/2024 |
27.20
|
792,600 | 27.27 | 27.59 | 27.20 | 57,500 | 79,100 | -1.5 | |
14/06/2024 |
27.04
|
1,833,400 | 28.37 | 28.45 | 27.04 | 45,400 | 161,200 | -8.2 | |
13/06/2024 |
28.25
|
744,600 | 28.76 | 28.76 | 28.21 | 0 | 0 | 0 | |
12/06/2024 |
28.41
|
894,500 | 28.72 | 28.72 | 28.33 | 77,910 | 104,100 | -1.9 | |
11/06/2024 |
28.25
|
1,554,600 | 27.98 | 28.76 | 27.82 | 267,500 | 0 | 19.3 | |
10/06/2024 |
27.67
|
422,700 | 27.74 | 27.98 | 27.20 | 6,700 | 8,500 | -0.1 | |
07/06/2024 |
27.70
|
1,075,900 | 26.80 | 27.70 | 26.77 | 213,900 | 114,903 | 7.0 | |
06/06/2024 |
26.80
|
527,400 | 27.39 | 27.47 | 26.73 | 1,300 | 96,000 | -6.6 | |
05/06/2024 |
27.04
|
696,100 | 27.39 | 27.39 | 27.00 | 4,500 | 9,800 | -0.4 | |
04/06/2024 |
27.39
|
946,800 | 27.47 | 27.98 | 27.08 | 2,300 | 63,900 | -4.3 | |
03/06/2024 |
26.92
|
777,100 | 27.04 | 27.51 | 26.73 | 3,600 | 62,300 | -4.1 | |
31/05/2024 |
26.73
|
560,100 | 26.69 | 27.12 | 26.22 | 5,500 | 41,200 | -2.4 | |
30/05/2024 |
26.53
|
1,189,900 | 26.53 | 26.80 | 25.90 | 65,800 | 108,400 | -2.9 | |
29/05/2024 |
26.61
|
1,453,900 | 27.78 | 27.86 | 26.61 | 3,700 | 303,200 | -20.8 | |
28/05/2024 |
27.86
|
1,011,600 | 27.39 | 28.17 | 27.12 | 29,800 | 38,000 | -0.6 | |
27/05/2024 |
27.31
|
628,400 | 27.39 | 27.59 | 26.77 | 41,100 | 48,500 | -0.5 | |
24/05/2024 |
27.16
|
3,271,500 | 26.02 | 27.63 | 25.98 | 445,400 | 55,900 | 26.8 | |
23/05/2024 |
25.83
|
728,900 | 25.20 | 25.87 | 25.08 | 8,500 | 9,400 | -0.0 | |
22/05/2024 |
25.43
|
797,600 | 25.90 | 26.18 | 25.12 | 300 | 40,000 | -2.6 | |
21/05/2024 |
25.79
|
1,001,900 | 25.16 | 26.02 | 25.04 | 127,500 | 43,600 | 5.5 | |
20/05/2024 |
25.24
|
647,700 | 25.36 | 26.02 | 25.16 | 7,300 | 51,700 | -2.9 | |
17/05/2024 |
25.16
|
580,200 | 25.32 | 25.40 | 25.04 | 600 | 36,000 | -2.3 | |
16/05/2024 |
25.20
|
728,300 | 25.55 | 25.67 | 25.08 | 100 | 27,800 | -1.8 | |
15/05/2024 |
25.12
|
657,300 | 24.89 | 25.16 | 24.77 | 60,200 | 15,600 | 2.9 | |
14/05/2024 |
24.77
|
411,200 | 24.34 | 24.85 | 24.18 | 45,300 | 24,300 | 1.3 | |
13/05/2024 |
24.34
|
656,200 | 24.69 | 25.04 | 23.87 | 8,500 | 75,000 | -4.2 | |
10/05/2024 |
24.65
|
570,600 | 25.04 | 25.04 | 24.53 | 6,700 | 20,300 | -0.9 | |
09/05/2024 |
24.93
|
1,132,500 | 24.81 | 25.71 | 24.65 | 18,600 | 43,939 | -1.7 | |
08/05/2024 |
24.61
|
913,400 | 23.48 | 24.73 | 23.13 | 66,600 | 27,300 | 2.4 | |
07/05/2024 |
23.63
|
751,100 | 23.44 | 24.22 | 23.44 | 44,900 | 50,500 | -0.3 | |
06/05/2024 |
23.28
|
496,500 | 22.81 | 23.36 | 22.81 | 6,800 | 28,700 | -1.3 | |
03/05/2024 |
22.81
|
670,500 | 22.73 | 23.17 | 22.50 | 27,800 | 8,300 | 1.1 | |
02/05/2024 |
22.66
|
491,900 | 22.30 | 22.81 | 21.91 | 2,200 | 86,200 | -4.8 | |
26/04/2024 |
22.07
|
510,300 | 21.52 | 22.58 | 21.52 | 10,100 | 77,000 | -3.8 | |
25/04/2024 |
21.87
|
250,400 | 22.23 | 22.23 | 21.60 | 1,100 | 75,400 | -4.1 |