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 | 0% | 52,507,900 | -1,958,100 | -53.3 |
26.20
28.70
28.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.10% | 128,590,200 | -2,243,380 | -63.9 |
24.21
28.70
28.20
|
3 tháng
(2024-06-20) |
-1.03 | -3.61% | 208,479,500 | 399,657 | 26.2 |
24.21
29.53
28.20
|
6 tháng
(2024-03-22) |
2.72 | 11% | 464,506,300 | 9,329,773 | 301.5 |
21.36
29.53
28.20
|
12 tháng
(2023-09-25) |
11.07 | 67.34% | 1,048,201,800 | 8,108,994 | 269.0 |
13.35
29.53
28.20
|
24 tháng
(2022-09-29) |
14.99 | 119.77% | 1,739,845,236 | 7,873,480 | 266.4 |
6.70
29.53
28.20
|
36 tháng
(2021-10-04) |
10.13 | 58.31% | 2,088,882,761 | 8,102,686 | 269.0 |
6.70
29.53
28.20
|
60 tháng
(2019-10-15) |
22.61 | 462.76% | 2,594,133,383 | 9,505,646 | 311.6 |
3.22
29.53
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
28.20
|
5,786,700 | 27.60 | 28.60 | 27.40 | 156,600 | 59,100 | 4.1 | |
17/09/2024 |
27.50
|
2,591,500 | 26.70 | 27.50 | 26.60 | 37,500 | 86,800 | -1.3 | |
16/09/2024 |
26.60
|
1,849,200 | 27.30 | 27.40 | 26.60 | 67,500 | 85,200 | -0.5 | |
13/09/2024 |
27.30
|
2,731,800 | 26.90 | 27.60 | 26.80 | 37,100 | 70,100 | -0.9 | |
12/09/2024 |
26.80
|
1,867,000 | 27.40 | 27.40 | 26.80 | 600 | 657,600 | -17.7 | |
11/09/2024 |
27.20
|
4,152,600 | 26.20 | 27.30 | 26.10 | 306,200 | 162,500 | 3.8 | |
10/09/2024 |
26.20
|
2,692,900 | 26.90 | 27.10 | 26.10 | 79,000 | 652,900 | -15.2 | |
09/09/2024 |
26.70
|
1,941,500 | 26.80 | 27.20 | 26.70 | 130,600 | 47,800 | 2.2 | |
06/09/2024 |
27.10
|
2,510,200 | 27.50 | 27.60 | 26.90 | 74,500 | 110,500 | -1.0 | |
05/09/2024 |
27.50
|
1,983,700 | 27.80 | 28 | 27.30 | 27,500 | 22,700 | 0.1 | |
04/09/2024 |
27.50
|
3,023,400 | 28 | 28 | 27.50 | 122,900 | 812,100 | -19.0 | |
30/08/2024 |
28
|
2,067,400 | 28.10 | 28.20 | 27.90 | 60,900 | 58,300 | 0.1 | |
29/08/2024 |
28.10
|
1,824,100 | 28.20 | 28.50 | 28.10 | 65,500 | 7,400 | 1.7 | |
28/08/2024 |
28.20
|
2,997,400 | 28.50 | 28.70 | 27.90 | 50,200 | 74,900 | -0.7 | |
27/08/2024 |
28.50
|
2,296,400 | 28.60 | 28.70 | 27.90 | 70,400 | 51,200 | 0.5 | |
26/08/2024 |
28.60
|
2,890,600 | 29 | 29.20 | 28.60 | 25,200 | 49,800 | -0.7 | |
23/08/2024 |
28.70
|
3,126,400 | 28.40 | 29 | 28.10 | 49,500 | 46,900 | 0.1 | |
22/08/2024 |
28.50
|
3,176,500 | 28.20 | 28.70 | 28.10 | 71,100 | 13,000 | 1.6 | |
21/08/2024 |
28.20
|
2,821,100 | 28 | 28.20 | 27.60 | 0 | 314,100 | -8.8 | |
20/08/2024 |
28
|
3,616,600 | 27.70 | 28.50 | 27.30 | 138,800 | 12,200 | 3.5 | |
19/08/2024 |
27.50
|
2,347,600 | 28.10 | 28.10 | 27.20 | 400 | 37,500 | -1.0 | |
16/08/2024 |
27.50
|
6,271,100 | 22.90 | 27.50 | 22.90 | 371,800 | 252,000 | 3.3 | |
15/08/2024 |
25.40
|
1,894,300 | 25.90 | 26.10 | 25.40 | 6,300 | 75,800 | -1.8 | |
14/08/2024 |
25.90
|
1,924,200 | 26.50 | 26.80 | 25.80 | 600 | 258,400 | -6.8 | |
13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
13/08/2024 |
26.30
|
3,617,600 | 27.40 | 27.40 | 26 | 107,400 | 119,700 | -0.3 | |
12/08/2024 |
25.68
|
4,303,900 | 25.59 | 25.68 | 25.16 | 141,900 | 30,600 | 3.3 | |
09/08/2024 |
25.51
|
4,565,000 | 24.90 | 25.77 | 24.64 | 476,000 | 17,300 | 13.4 | |
08/08/2024 |
24.47
|
2,983,400 | 25.33 | 25.51 | 24.12 | 64,400 | 112,200 | -1.4 | |
07/08/2024 |
25.25
|
1,766,200 | 25.51 | 25.68 | 24.90 | 6,200 | 294,600 | -8.4 | |
06/08/2024 |
25.51
|
3,850,000 | 24.38 | 25.85 | 24.38 | 64,500 | 166,300 | -2.9 | |
05/08/2024 |
24.38
|
3,985,800 | 25.68 | 25.68 | 23.68 | 78,700 | 52,600 | 0.7 | |
02/08/2024 |
25.68
|
3,975,100 | 21.86 | 25.94 | 21.86 | 346,900 | 1,600 | 9.7 | |
01/08/2024 |
24.21
|
7,239,500 | 26.46 | 26.63 | 24.03 | 325,500 | 364,100 | -1.5 | |
31/07/2024 |
26.37
|
2,889,700 | 26.46 | 26.81 | 26.11 | 43,800 | 170,300 | -3.9 | |
30/07/2024 |
26.37
|
3,048,000 | 26.98 | 27.07 | 26.03 | 1,200 | 380,200 | -11.6 | |
29/07/2024 |
26.98
|
2,244,100 | 26.89 | 27.33 | 26.81 | 1,300 | 431,600 | -13.4 | |
26/07/2024 |
26.89
|
1,867,800 | 26.46 | 26.89 | 26.20 | 28,900 | 0 | 0.9 | |
25/07/2024 |
26.46
|
1,884,800 | 26.55 | 26.55 | 25.94 | 147,020 | 65,100 | 2.5 | |
24/07/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/07/2024 |
26.55
|
4,547,100 | 26.46 | 27.07 | 25.16 | 430,200 | 205,500 | 6.5 | |
23/07/2024 |
26.03
|
6,146,800 | 27.53 | 28.03 | 25.86 | 415,400 | 75,900 | 10.8 | |
22/07/2024 |
27.53
|
7,077,900 | 29.53 | 29.61 | 27.28 | 292,100 | 561,600 | -9.6 | |
19/07/2024 |
29.53
|
5,035,800 | 29.45 | 29.86 | 29.11 | 416,800 | 52,700 | 12.9 | |
18/07/2024 |
29.20
|
2,800,600 | 28.61 | 29.20 | 28.61 | 92,399 | 15,900 | 2.7 | |
17/07/2024 |
28.61
|
7,241,000 | 28.86 | 29.78 | 27.78 | 605,600 | 42,500 | 19.5 | |
16/07/2024 |
28.78
|
3,604,200 | 29.36 | 29.78 | 28.61 | 123,000 | 250,300 | -4.5 | |
15/07/2024 |
29.36
|
2,846,000 | 29.36 | 29.95 | 29.11 | 39,800 | 400 | 1.4 | |
12/07/2024 |
29.28
|
4,305,700 | 29.11 | 29.61 | 29.03 | 21,500 | 53,712 | -1.1 | |
11/07/2024 |
29.11
|
6,171,100 | 28.03 | 29.28 | 28.03 | 323,700 | 14,300 | 10.6 | |
10/07/2024 |
28.03
|
2,772,000 | 28.36 | 28.53 | 28.03 | 10,900 | 139,500 | -4.4 | |
09/07/2024 |
28.36
|
3,497,300 | 28.45 | 28.78 | 28.03 | 59,700 | 103,700 | -1.5 | |
08/07/2024 |
28.28
|
3,730,400 | 27.36 | 28.36 | 27.36 | 3,900 | 73,200 | -2.3 | |
05/07/2024 |
27.36
|
3,471,900 | 26.78 | 27.45 | 26.44 | 146,900 | 56,800 | 2.9 | |
04/07/2024 |
26.78
|
1,958,700 | 26.78 | 27.28 | 26.61 | 80,200 | 85,500 | -0.2 | |
03/07/2024 |
26.78
|
1,517,200 | 27.03 | 27.11 | 26.61 | 1,400 | 135,600 | -4.3 | |
02/07/2024 |
26.86
|
2,189,800 | 26.53 | 26.86 | 26.44 | 48,100 | 59,200 | -0.4 | |
01/07/2024 |
26.53
|
1,901,300 | 25.94 | 26.53 | 25.94 | 36,200 | 67,000 | -1.0 | |
28/06/2024 |
25.94
|
3,951,800 | 26.03 | 26.69 | 25.44 | 695,800 | 119,700 | 18.1 | |
27/06/2024 |
26.11
|
2,011,900 | 26.69 | 26.69 | 26.11 | 74,200 | 18,650 | 1.8 | |
26/06/2024 |
26.69
|
2,872,000 | 26.86 | 26.94 | 26.03 | 20,500 | 136,500 | -3.7 | |
25/06/2024 |
26.78
|
2,497,600 | 26.44 | 26.94 | 26.36 | 47,200 | 3,900 | 1.4 | |
24/06/2024 |
26.44
|
8,790,600 | 28.95 | 28.95 | 26.36 | 110,300 | 175,900 | -2.2 | |
21/06/2024 |
28.95
|
3,209,200 | 28.53 | 29.20 | 28.20 | 740,800 | 87,600 | 22.7 | |
20/06/2024 |
28.53
|
3,513,200 | 28.61 | 28.86 | 28.03 | 700,600 | 63,900 | 21.7 | |
19/06/2024 |
28.61
|
2,903,300 | 28.53 | 28.70 | 28.11 | 500,000 | 64,700 | 14.9 | |
18/06/2024 |
28.53
|
3,727,400 | 28.03 | 28.61 | 27.95 | 548,500 | 7,900 | 18.3 | |
17/06/2024 |
28.03
|
4,195,500 | 28.36 | 28.36 | 27.61 | 135,300 | 135,400 | -0.0 | |
14/06/2024 |
28.28
|
5,378,500 | 29.45 | 29.70 | 28.28 | 739,400 | 235,300 | 17.8 | |
13/06/2024 |
29.28
|
2,414,300 | 29.11 | 29.45 | 28.95 | 516,500 | 168,875 | 12.1 | |
12/06/2024 |
29.11
|
3,493,200 | 28.36 | 29.20 | 28.36 | 594,700 | 77,800 | 17.9 | |
11/06/2024 |
28.61
|
4,659,000 | 28.03 | 28.95 | 28.03 | 239,600 | 9,000 | 7.8 | |
10/06/2024 |
28.03
|
3,284,000 | 27.86 | 28.36 | 27.53 | 160,312 | 45,400 | 3.9 | |
07/06/2024 |
27.70
|
3,509,100 | 28.20 | 28.28 | 27.45 | 0 | 0 | 0 | |
06/06/2024 |
27.95
|
2,271,600 | 28.36 | 28.53 | 27.86 | 17,600 | 62,332 | -1.5 | |
05/06/2024 |
28.20
|
4,645,200 | 28.03 | 28.78 | 27.86 | 461,000 | 37,490 | 14.3 | |
04/06/2024 |
27.95
|
2,805,100 | 27.36 | 28.45 | 27.36 | 365,800 | 174,000 | 6.4 | |
03/06/2024 |
27.70
|
3,646,800 | 27.61 | 28.20 | 27.61 | 138,900 | 239,000 | -3.4 | |
31/05/2024 |
27.53
|
2,611,300 | 27.45 | 28.20 | 27.45 | 57,900 | 196,608 | -4.6 | |
30/05/2024 |
28.03
|
7,065,200 | 27.95 | 28.28 | 26.94 | 187,000 | 26,400 | 5.3 | |
29/05/2024 |
27.95
|
3,600,300 | 28.61 | 28.61 | 27.70 | 12,700 | 174,800 | -5.5 | |
28/05/2024 |
28.53
|
7,596,500 | 27.19 | 28.70 | 27.19 | 756,300 | 52,358 | 23.8 | |
27/05/2024 |
27.19
|
3,465,100 | 26.94 | 27.53 | 26.44 | 145,100 | 1,200 | 4.6 | |
24/05/2024 |
26.69
|
7,274,000 | 27.53 | 27.70 | 25.86 | 315,608 | 174,760 | 4.5 | |
23/05/2024 |
27.70
|
5,016,400 | 26.03 | 27.70 | 26.03 | 358,200 | 2,000 | 11.6 | |
22/05/2024 |
27.28
|
4,686,700 | 27.36 | 27.86 | 26.53 | 171,400 | 157,400 | 0.5 | |
21/05/2024 |
27.36
|
6,592,800 | 26.61 | 27.36 | 26.28 | 352,000 | 20,200 | 10.7 | |
20/05/2024 |
26.69
|
4,192,200 | 26.53 | 27.03 | 26.28 | 593,500 | 431,300 | 5.1 | |
17/05/2024 |
26.53
|
8,256,700 | 25.03 | 26.94 | 25.03 | 559,200 | 28,800 | 16.6 | |
16/05/2024 |
25.03
|
3,861,400 | 25.03 | 25.44 | 24.78 | 313,700 | 700 | 9.4 | |
15/05/2024 |
24.94
|
7,818,500 | 24.19 | 25.36 | 24.03 | 634,000 | 25,700 | 18.0 | |
14/05/2024 |
24.11
|
1,861,400 | 24.28 | 24.36 | 23.94 | 171,900 | 7,500 | 4.8 | |
13/05/2024 |
24.19
|
5,216,900 | 23.94 | 24.44 | 23.61 | 96,400 | 194,000 | -2.8 | |
10/05/2024 |
23.86
|
2,786,100 | 23.61 | 23.86 | 23.19 | 230,200 | 58,300 | 4.8 | |
09/05/2024 |
23.61
|
2,676,700 | 23.77 | 24.03 | 23.36 | 465,600 | 167,200 | 8.5 | |
08/05/2024 |
23.77
|
5,742,900 | 23.19 | 23.94 | 22.86 | 493,000 | 21,500 | 13.3 | |
07/05/2024 |
23.19
|
2,191,700 | 23.19 | 23.27 | 22.94 | 481,005 | 30,400 | 12.5 | |
06/05/2024 |
23.11
|
4,653,100 | 22.27 | 23.36 | 22.27 | 328,000 | 119,000 | 0 | |
03/05/2024 |
22.27
|
2,721,800 | 22.36 | 22.86 | 22.19 | 20,600 | 230,600 | -5.7 | |
02/05/2024 |
22.36
|
1,727,000 | 22.52 | 22.52 | 21.77 | 2,200 | 36,900 | -0.9 | |
26/04/2024 |
22.52
|
2,695,200 | 22.86 | 22.86 | 22.36 | 85,500 | 127,400 | -1.1 | |
25/04/2024 |
23.02
|
2,205,900 | 23.27 | 23.27 | 22.61 | 292,927 | 278,940 | 0.4 |