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) |
3 | 11.05% | 253,995,500 | 1,636,783 | 47.9 |
27.15
30.15
30.15
|
2 tháng
(2024-07-22) |
3.65 | 13.77% | 383,991,400 | 1,661,365 | 49.3 |
23
30.15
30.15
|
3 tháng
(2024-06-20) |
2.58 | 9.35% | 502,129,500 | 3,829,492 | 107.6 |
23
30.15
30.15
|
6 tháng
(2024-03-22) |
2.09 | 7.44% | 989,219,000 | 5,842,487 | 166.8 |
23
30.15
30.15
|
12 tháng
(2023-09-25) |
9.94 | 49.18% | 1,875,475,800 | -1,524,321 | -89.4 |
16.63
30.15
30.15
|
24 tháng
(2022-09-29) |
13.90 | 85.48% | 3,370,309,000 | 12,299,136 | 124.0 |
10.20
30.15
30.15
|
36 tháng
(2021-10-04) |
6.04 | 25.05% | 4,595,376,600 | -17,793,775 | -1,129.3 |
10.20
32.21
30.15
|
60 tháng
(2019-10-15) |
19.58 | 185.25% | 6,292,497,200 | -42,759,902 | -1,585.5 |
5.17
32.21
30.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
30.15
|
29,546,000 | 29.15 | 30.80 | 29.05 | 573,400 | 393,900 | 5.6 | |
17/09/2024 |
29
|
9,246,500 | 28.20 | 29 | 28.05 | 519,300 | 52,900 | 13.3 | |
16/09/2024 |
28.20
|
15,529,200 | 29.20 | 29.35 | 28.20 | 0 | 0 | 0 | |
13/09/2024 |
29.20
|
13,782,200 | 28.90 | 29.70 | 28.90 | 33,200 | 116,000 | -2.4 | |
12/09/2024 |
28.85
|
5,209,800 | 29.30 | 29.30 | 28.85 | 181,800 | 519,000 | -9.8 | |
11/09/2024 |
29
|
9,904,300 | 28.70 | 29.30 | 28.35 | 357,800 | 24,400 | 9.6 | |
10/09/2024 |
28.85
|
11,805,100 | 29.30 | 29.35 | 28.35 | 177,100 | 194,200 | -0.4 | |
09/09/2024 |
29.15
|
7,050,300 | 29.05 | 29.45 | 28.75 | 78,000 | 475,900 | -11.6 | |
06/09/2024 |
29.30
|
9,328,200 | 29 | 29.40 | 28.65 | 362,300 | 310,200 | 1.5 | |
05/09/2024 |
29.15
|
14,355,500 | 29.30 | 29.80 | 28.80 | 131,900 | 1,674,382 | -45.3 | |
04/09/2024 |
29.15
|
9,684,700 | 28.65 | 29.25 | 28.65 | 282,000 | 1,002,900 | -21.0 | |
30/08/2024 |
29.30
|
8,098,600 | 29.20 | 29.55 | 28.95 | 712,800 | 5,500 | 20.7 | |
29/08/2024 |
29.20
|
6,157,200 | 29.35 | 29.60 | 29.05 | 49,300 | 0 | 1.5 | |
28/08/2024 |
29.45
|
14,926,100 | 29.40 | 29.80 | 28.95 | 436,300 | 59,232 | 11.1 | |
27/08/2024 |
29.20
|
9,100,300 | 29.40 | 29.75 | 29 | 186,700 | 44,695 | 4.1 | |
26/08/2024 |
29.70
|
22,833,200 | 29.10 | 29.95 | 28.75 | 2,317,800 | 50,100 | 66.3 | |
23/08/2024 |
28.75
|
21,114,400 | 28 | 28.95 | 27.65 | 836,600 | 570,400 | 7.6 | |
22/08/2024 |
28
|
9,271,100 | 27.60 | 28 | 27.30 | 2,100 | 113,300 | -3.1 | |
21/08/2024 |
27.50
|
8,750,900 | 27.40 | 27.60 | 27.20 | 6,800 | 376,493 | -10.1 | |
20/08/2024 |
27.40
|
11,763,300 | 27.15 | 27.75 | 26.95 | 417,600 | 4,600 | 11.3 | |
19/08/2024 |
27.15
|
6,538,600 | 27.50 | 27.60 | 26.95 | 15,500 | 53,415 | -1.0 | |
16/08/2024 |
27.20
|
18,812,800 | 25.75 | 27.20 | 25.65 | 913,700 | 161,600 | 20.1 | |
15/08/2024 |
25.50
|
4,530,000 | 25.80 | 26 | 25.35 | 3,200 | 25,137 | -0.6 | |
14/08/2024 |
25.90
|
5,421,900 | 26.10 | 26.30 | 25.55 | 52,600 | 413,140 | -9.4 | |
13/08/2024 |
26
|
7,242,300 | 25.90 | 26.10 | 25.30 | 235,900 | 383,100 | -3.9 | |
12/08/2024 |
25.90
|
4,968,500 | 25.30 | 25.90 | 25.30 | 20,000 | 60,000 | -1.0 | |
09/08/2024 |
25.45
|
8,512,400 | 24.75 | 25.55 | 24.55 | 344,800 | 20,600 | 8.2 | |
08/08/2024 |
24.30
|
5,062,200 | 24.25 | 24.85 | 24.15 | 81,100 | 118,417 | -0.9 | |
07/08/2024 |
24.45
|
3,599,100 | 24.40 | 24.50 | 23.90 | 141,500 | 190,717 | -1.2 | |
06/08/2024 |
24.30
|
6,847,300 | 23.60 | 24.35 | 23.10 | 433,700 | 434,955 | 0.0 | |
05/08/2024 |
23
|
9,279,800 | 24.20 | 24.35 | 23 | 8,800 | 407,782 | -9.6 | |
02/08/2024 |
24.55
|
7,981,100 | 24 | 24.95 | 23.50 | 188,500 | 350,300 | -4.0 | |
01/08/2024 |
24.25
|
8,134,300 | 25.50 | 25.50 | 24 | 84,600 | 140,100 | -1.4 | |
31/07/2024 |
25.35
|
2,891,500 | 25.70 | 25.85 | 25.25 | 5,025 | 25,000 | -0.5 | |
30/07/2024 |
25.60
|
3,290,800 | 25.55 | 25.90 | 25.35 | 349,100 | 10,400 | 8.7 | |
29/07/2024 |
25.65
|
3,381,900 | 25.60 | 25.90 | 25.50 | 55,900 | 900 | 1.4 | |
26/07/2024 |
25.40
|
2,428,300 | 25.20 | 25.45 | 25.05 | 18,700 | 66,225 | -1.2 | |
25/07/2024 |
25.05
|
3,554,100 | 25 | 25.40 | 24.80 | 15,710 | 25,373 | -0.2 | |
24/07/2024 |
25.55
|
7,819,300 | 25.40 | 25.90 | 24.50 | 586,530 | 21,100 | 14.1 | |
23/07/2024 |
25.55
|
6,559,200 | 26.75 | 26.75 | 25.50 | 65,000 | 972,337 | -23.6 | |
22/07/2024 |
26.50
|
9,679,100 | 26.10 | 26.80 | 26.10 | 313,100 | 65,700 | 6.5 | |
19/07/2024 |
26
|
4,543,300 | 26.10 | 26.50 | 25.80 | 354,200 | 106,000 | 6.5 | |
18/07/2024 |
26.10
|
5,162,100 | 26.10 | 26.20 | 25.70 | 604,000 | 23,088 | 15.0 | |
17/07/2024 |
25.90
|
6,925,400 | 26.70 | 26.75 | 25.30 | 182,900 | 56,900 | 3.3 | |
16/07/2024 |
26.50
|
3,766,500 | 26.55 | 26.90 | 26.50 | 6,200 | 88,000 | -2.2 | |
15/07/2024: Cổ tức tiền mặt tỉ lệ: 5.22% | |||||||||
15/07/2024 |
26.50
|
3,350,900 | 26.90 | 26.90 | 26.30 | 3,300 | 200 | 0.1 | |
12/07/2024 |
27.28
|
4,511,300 | 27.72 | 27.82 | 26.98 | 21,950 | 142,200 | -3.4 | |
11/07/2024 |
27.67
|
7,066,300 | 27.43 | 27.77 | 27.33 | 0 | 0 | 0 | |
10/07/2024 |
27.28
|
4,187,800 | 27.67 | 27.67 | 27.18 | 636,899 | 224,600 | 11.5 | |
09/07/2024 |
27.47
|
7,553,300 | 26.89 | 27.57 | 26.79 | 551,400 | 69,500 | 13.5 | |
08/07/2024 |
26.84
|
3,177,000 | 26.98 | 27.18 | 26.79 | 4,000 | 53,100 | -1.4 | |
05/07/2024 |
26.79
|
2,909,200 | 26.98 | 27.13 | 26.69 | 39,200 | 2,500 | 1.0 | |
04/07/2024 |
26.98
|
4,080,100 | 26.79 | 27.08 | 26.64 | 5,400 | 57,700 | -1.4 | |
03/07/2024 |
26.79
|
4,121,600 | 26.74 | 26.89 | 26.64 | 6,000 | 324,700 | -8.7 | |
02/07/2024 |
26.59
|
3,348,500 | 26.44 | 26.69 | 26.35 | 4,800 | 28,300 | -0.6 | |
01/07/2024 |
26.10
|
4,325,400 | 25.90 | 26.25 | 25.61 | 216,800 | 18,500 | 5.2 | |
28/06/2024 |
25.71
|
5,959,600 | 26.15 | 26.49 | 25.56 | 5,700 | 323,528 | -8.4 | |
27/06/2024 |
26.15
|
3,053,200 | 26.35 | 26.35 | 25.90 | 4,823 | 8,100 | -0.1 | |
26/06/2024 |
26.15
|
4,955,400 | 26.35 | 26.49 | 25.71 | 221,450 | 74,815 | 3.9 | |
25/06/2024 |
26.35
|
6,287,500 | 26.35 | 26.49 | 26.00 | 713,700 | 49,400 | 17.8 | |
24/06/2024 |
26.05
|
16,525,300 | 27.67 | 27.72 | 26.05 | 649,400 | 822,429 | -4.9 | |
21/06/2024 |
27.62
|
5,746,600 | 27.72 | 27.87 | 27.47 | 713,600 | 21,335 | 19.6 | |
20/06/2024 |
27.57
|
6,581,800 | 28.06 | 28.06 | 27.47 | 70,600 | 353,300 | -8.0 | |
19/06/2024 |
27.82
|
7,354,200 | 27.96 | 28.26 | 27.52 | 40,300 | 326,950 | -8.2 | |
18/06/2024 |
27.77
|
9,549,900 | 28.06 | 28.21 | 27.77 | 6,524 | 896,988 | -25.4 | |
17/06/2024 |
27.92
|
18,129,600 | 28.16 | 28.36 | 27.67 | 79,400 | 2,908,100 | -80.8 | |
14/06/2024 |
28.36
|
14,972,300 | 29.24 | 30.07 | 28.36 | 113,800 | 174,676 | -1.9 | |
13/06/2024 |
29.00
|
4,975,700 | 29.63 | 29.63 | 29.00 | 0 | 0 | 0 | |
12/06/2024 |
29.34
|
8,467,000 | 28.85 | 29.34 | 28.85 | 33,400 | 235,000 | -6.0 | |
11/06/2024 |
28.85
|
8,705,600 | 28.60 | 28.90 | 28.26 | 22,700 | 6,484 | 0.5 | |
10/06/2024 |
28.46
|
4,766,300 | 28.26 | 28.90 | 28.26 | 37,700 | 7,300 | 0.9 | |
07/06/2024 |
28.16
|
5,067,800 | 28.36 | 28.60 | 28.16 | 0 | 220,000 | -6.3 | |
06/06/2024 |
28.26
|
7,297,500 | 28.80 | 28.90 | 28.21 | 86,900 | 41,300 | 1.3 | |
05/06/2024 |
28.70
|
8,004,400 | 29.00 | 29.09 | 28.65 | 49,600 | 56,900 | -0.2 | |
04/06/2024 |
28.80
|
8,144,900 | 29.14 | 29.29 | 28.75 | 3,500 | 33,700 | -0.9 | |
03/06/2024 |
28.95
|
7,111,600 | 28.65 | 29.29 | 28.65 | 153,700 | 22,900 | 3.9 | |
31/05/2024 |
28.31
|
2,788,900 | 28.55 | 28.65 | 28.16 | 184,870 | 37,800 | 4.3 | |
30/05/2024 |
28.41
|
9,606,800 | 28.26 | 28.55 | 27.87 | 270,200 | 78,820 | 5.5 | |
29/05/2024 |
28.75
|
4,808,600 | 29.19 | 29.34 | 28.65 | 100 | 258,875 | -7.7 | |
28/05/2024 |
29.19
|
7,391,600 | 28.65 | 29.24 | 28.50 | 101,400 | 390,900 | -8.6 | |
27/05/2024 |
28.50
|
6,354,100 | 28.55 | 28.70 | 28.06 | 70,300 | 956,200 | -25.7 | |
24/05/2024 |
28.55
|
16,383,100 | 29.73 | 30.07 | 28.06 | 706,300 | 281,200 | 12.4 | |
23/05/2024 |
30.07
|
6,492,800 | 29.93 | 30.07 | 29.24 | 217,410 | 63,900 | 4.6 | |
22/05/2024 |
29.93
|
17,061,800 | 29.44 | 30.66 | 29.44 | 1,899,576 | 316,500 | 48.7 | |
21/05/2024 |
29.14
|
6,831,000 | 28.80 | 29.14 | 28.50 | 41,600 | 18,025 | 0.7 | |
20/05/2024 |
28.90
|
8,583,200 | 29.29 | 29.34 | 28.85 | 48,200 | 460,000 | -12.2 | |
17/05/2024 |
28.95
|
7,595,300 | 28.75 | 29.29 | 28.55 | 138,900 | 429,200 | -8.5 | |
16/05/2024 |
28.75
|
7,158,100 | 28.80 | 29.29 | 28.60 | 1,022,035 | 411,200 | 17.9 | |
15/05/2024 |
28.46
|
10,773,600 | 28.01 | 29.34 | 27.87 | 557,200 | 401,710 | 4.5 | |
14/05/2024 |
27.96
|
4,578,900 | 27.96 | 28.36 | 27.77 | 526,000 | 111,240 | 11.8 | |
13/05/2024 |
27.77
|
6,603,300 | 28.26 | 28.36 | 27.52 | 4,300 | 481,745 | -13.7 | |
10/05/2024 |
27.96
|
5,863,100 | 27.77 | 28.16 | 27.33 | 237,100 | 2,000 | 6.6 | |
09/05/2024 |
27.77
|
9,689,300 | 27.87 | 28.16 | 27.52 | 31,500 | 601,165 | -16.2 | |
08/05/2024 |
27.62
|
7,405,000 | 26.98 | 27.87 | 26.93 | 343,900 | 262,500 | 2.2 | |
07/05/2024 |
27.33
|
4,929,800 | 27.38 | 27.47 | 27.08 | 239,000 | 42,100 | 5.5 | |
06/05/2024 |
27.13
|
11,116,800 | 26.30 | 27.67 | 26.10 | 902,200 | 266,950 | 17.7 | |
03/05/2024 |
25.95
|
3,872,300 | 26.39 | 26.49 | 25.86 | 344,430 | 522,600 | -4.7 | |
02/05/2024 |
25.86
|
4,281,200 | 26.54 | 26.59 | 25.71 | 32,320 | 1,441,242 | -37.3 | |
26/04/2024 |
26.54
|
6,447,600 | 26.30 | 26.59 | 26.10 | 1,035,000 | 441,200 | 16.1 | |
25/04/2024 |
26.79
|
3,330,900 | 27.03 | 27.03 | 26.49 | 58,300 | 652,000 | -16.2 |