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) |
-2.95 | -12.29% | 73,203,000 | 552,600 | 11.9 |
20.35
24.70
21.05
|
2 tháng
(2024-07-22) |
-5.45 | -20.57% | 124,927,300 | -586,000 | -19.4 |
20.35
27.50
21.05
|
3 tháng
(2024-06-20) |
-3.68 | -14.86% | 163,487,700 | -965,000 | -33.5 |
20.35
28.10
21.05
|
6 tháng
(2024-03-22) |
3.41 | 19.36% | 226,197,500 | -657,250 | -22.5 |
17.28
28.10
21.05
|
12 tháng
(2023-09-25) |
9.72 | 85.72% | 362,619,100 | 546,850 | 15.3 |
9.90
28.10
21.05
|
24 tháng
(2022-09-29) |
10.41 | 97.85% | 534,545,800 | -3,883,019 | -68.6 |
6.25
28.10
21.05
|
36 tháng
(2021-10-04) |
8.05 | 61.94% | 756,374,900 | -1,987,589 | -22.9 |
6.25
28.10
21.05
|
60 tháng
(2019-10-15) |
13.93 | 195.50% | 1,105,435,520 | 418,871 | 55.3 |
4.81
28.10
21.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
21.05
|
3,147,300 | 20.80 | 21.40 | 20.75 | 84,100 | 415,000 | -7.1 | |
17/09/2024 |
20.70
|
2,338,000 | 20.65 | 20.80 | 20.20 | 126,300 | 326,700 | -4.1 | |
16/09/2024 |
20.65
|
1,586,100 | 20.65 | 20.85 | 20.50 | 0 | 0 | 0 | |
13/09/2024 |
20.65
|
2,595,300 | 20.40 | 20.80 | 20.25 | 385,000 | 87,400 | 6.1 | |
12/09/2024 |
20.55
|
1,241,400 | 20.65 | 20.85 | 20.35 | 11,700 | 264,100 | -5.2 | |
11/09/2024 |
20.65
|
4,013,100 | 20.10 | 20.65 | 19.70 | 1,008,800 | 180,300 | 16.6 | |
10/09/2024 |
20.35
|
6,093,600 | 21.60 | 21.70 | 20.10 | 109,700 | 291,600 | -4.0 | |
09/09/2024 |
21.60
|
1,189,800 | 21.90 | 21.90 | 21.40 | 30,000 | 114,400 | -1.8 | |
06/09/2024 |
21.90
|
4,180,300 | 21.60 | 22.35 | 21.35 | 111,400 | 117,300 | -0.1 | |
05/09/2024 |
21.40
|
3,334,800 | 21.40 | 21.95 | 20.90 | 195,400 | 114,300 | 1.7 | |
04/09/2024 |
21.40
|
5,077,600 | 22.25 | 22.25 | 21.25 | 150,600 | 294,700 | -3.1 | |
30/08/2024 |
22.50
|
3,480,200 | 23.05 | 23.25 | 22.50 | 151,000 | 95,900 | 1.2 | |
29/08/2024 |
22.80
|
3,736,100 | 23.40 | 23.40 | 22.75 | 20,500 | 0 | 0.5 | |
28/08/2024 |
23.40
|
3,463,900 | 24.10 | 24.10 | 22.90 | 78,400 | 4,500 | 1.7 | |
27/08/2024 |
23.95
|
3,098,300 | 24.05 | 24.10 | 23.50 | 99,000 | 0 | 2.4 | |
26/08/2024 |
24.05
|
2,869,900 | 24.60 | 24.70 | 24 | 43,600 | 88,500 | -1.1 | |
23/08/2024 |
24.40
|
3,500,300 | 24.25 | 24.45 | 24 | 405,600 | 51,800 | 8.6 | |
22/08/2024 |
24.35
|
2,862,300 | 24.75 | 24.75 | 24.30 | 54,300 | 63,700 | -0.2 | |
21/08/2024 |
24.70
|
3,509,300 | 24.55 | 24.90 | 24.30 | 6,400 | 72,600 | -1.6 | |
20/08/2024 |
24.45
|
8,087,500 | 24.10 | 25.25 | 23.80 | 146,400 | 33,900 | 2.7 | |
19/08/2024 |
24
|
3,797,900 | 23.95 | 24.40 | 23.80 | 26,500 | 75,400 | -1.2 | |
16/08/2024 |
23.75
|
6,005,800 | 22.95 | 24.10 | 22.65 | 72,600 | 124,500 | -1.2 | |
15/08/2024 |
22.70
|
2,700,300 | 23.05 | 23.05 | 22.30 | 91,000 | 457,100 | -8.3 | |
14/08/2024 |
23.35
|
3,457,200 | 23.60 | 23.70 | 22.80 | 153,900 | 274,200 | -2.8 | |
13/08/2024 |
23.80
|
2,636,300 | 22.60 | 23.85 | 22.60 | 371,300 | 241,400 | 3.1 | |
12/08/2024 |
22.85
|
1,806,000 | 22.90 | 23.05 | 22.45 | 48,900 | 73,600 | -0.5 | |
09/08/2024 |
23.20
|
1,743,600 | 22.95 | 23.45 | 22.30 | 505,500 | 146,200 | 8.2 | |
08/08/2024 |
22.50
|
2,378,400 | 23.60 | 23.60 | 22 | 251,400 | 62,000 | 4.2 | |
07/08/2024 |
23.65
|
1,457,800 | 23.90 | 24 | 22.95 | 63,800 | 60,400 | 0.1 | |
06/08/2024 |
23.90
|
1,797,500 | 23.45 | 23.90 | 22.45 | 87,000 | 48,900 | 0.8 | |
05/08/2024 |
23.25
|
2,267,600 | 24 | 24.55 | 23.25 | 7,100 | 131,100 | -3.0 | |
02/08/2024 |
24.95
|
1,642,500 | 23.50 | 24.95 | 23.45 | 36,800 | 5,100 | 0.8 | |
01/08/2024 |
23.85
|
4,733,500 | 25.45 | 25.70 | 23.85 | 55,600 | 206,600 | -3.8 | |
31/07/2024 |
25.60
|
2,748,800 | 26.90 | 26.90 | 25.60 | 100 | 338,300 | -8.9 | |
30/07/2024 |
26.90
|
5,952,700 | 28.80 | 28.80 | 25.95 | 46,100 | 501,300 | -12.5 | |
29/07/2024 |
27.50
|
2,083,900 | 26.50 | 27.85 | 26.45 | 137,900 | 208,300 | -1.9 | |
26/07/2024 |
26.40
|
1,034,700 | 26.70 | 26.70 | 25.90 | 106,300 | 85,800 | 0.5 | |
25/07/2024 |
26.30
|
1,076,200 | 25.50 | 26.50 | 25.35 | 27,600 | 200,200 | -4.5 | |
24/07/2024 |
25.95
|
1,920,400 | 24.60 | 26 | 24.45 | 381,600 | 175,900 | 5.1 | |
23/07/2024 |
25
|
1,733,300 | 26.30 | 26.60 | 25 | 103,500 | 442,600 | -8.9 | |
22/07/2024 |
26.50
|
2,547,800 | 26.30 | 27 | 24.95 | 393,200 | 296,300 | 2.2 | |
19/07/2024 |
26.55
|
1,879,100 | 27.50 | 27.90 | 26.55 | 42,700 | 247,500 | -5.6 | |
18/07/2024 |
27.50
|
1,648,100 | 27 | 27.50 | 26.15 | 283,800 | 66,200 | 5.7 | |
17/07/2024 |
27
|
3,358,700 | 28.10 | 28.15 | 26.05 | 427,300 | 353,600 | 2.0 | |
16/07/2024 |
27.70
|
1,659,000 | 28 | 28.30 | 27.60 | 381,000 | 800 | 10.6 | |
15/07/2024 |
27.70
|
1,965,100 | 28.10 | 28.55 | 27.70 | 156,500 | 235,000 | -2.2 | |
12/07/2024 |
28.10
|
3,114,100 | 27.95 | 28.95 | 27.45 | 335,500 | 217,700 | 3.3 | |
11/07/2024 |
27.75
|
2,218,800 | 27.65 | 28.30 | 27 | 0 | 0 | 0 | |
10/07/2024 |
26.65
|
3,727,100 | 24.85 | 26.65 | 24.85 | 181,600 | 49,500 | 3.5 | |
09/07/2024 |
24.95
|
2,634,500 | 24.65 | 25.50 | 24.60 | 149,500 | 141,900 | 0.2 | |
08/07/2024 |
24.65
|
1,091,500 | 24.80 | 24.80 | 24.40 | 4,400 | 204,100 | -4.9 | |
05/07/2024 |
24.55
|
2,087,600 | 24 | 24.80 | 23.70 | 126,600 | 488,400 | -8.8 | |
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
04/07/2024 |
23.85
|
2,289,200 | 23.95 | 24.05 | 23.55 | 37,600 | 232,700 | -4.7 | |
03/07/2024 |
22.48
|
1,774,800 | 22.88 | 22.90 | 22.45 | 179,800 | 296,500 | -5.2 | |
02/07/2024 |
22.85
|
650,200 | 22.90 | 23.15 | 22.85 | 132,300 | 0 | 6.1 | |
01/07/2024 |
23
|
907,000 | 22.75 | 23.13 | 22.68 | 229,200 | 185,000 | 2.1 | |
28/06/2024 |
22.70
|
831,000 | 23.35 | 23.60 | 22.60 | 16,400 | 74,800 | -2.7 | |
27/06/2024 |
23.35
|
404,600 | 23.30 | 23.53 | 22.95 | 19,800 | 63,800 | -2.0 | |
26/06/2024 |
23.40
|
632,000 | 23.50 | 23.65 | 22.90 | 63,300 | 12,400 | 2.4 | |
25/06/2024 |
23.38
|
840,500 | 23.05 | 23.48 | 22.70 | 207,600 | 85,600 | 5.6 | |
24/06/2024 |
22.78
|
2,528,100 | 24.23 | 24.23 | 22.78 | 55,300 | 191,700 | -6.4 | |
21/06/2024 |
24.23
|
1,298,900 | 25.05 | 25.05 | 24.20 | 29,300 | 346,900 | -15.6 | |
20/06/2024 |
24.73
|
1,020,500 | 24.45 | 24.75 | 24.05 | 70,900 | 15,300 | 2.7 | |
19/06/2024 |
24.30
|
870,900 | 24.60 | 24.95 | 23.98 | 69,600 | 171,260 | -4.9 | |
18/06/2024 |
24.55
|
3,085,600 | 23.25 | 24.55 | 23.25 | 474,900 | 49,110 | 20.6 | |
17/06/2024 |
22.95
|
782,500 | 22.98 | 22.98 | 22.48 | 15,700 | 82,230 | -3.0 | |
14/06/2024 |
22.93
|
695,000 | 23.25 | 23.40 | 22.93 | 11,600 | 86,100 | -3.4 | |
13/06/2024 |
23.25
|
510,500 | 23.13 | 23.65 | 23.13 | 0 | 0 | 0 | |
12/06/2024 |
23.08
|
442,800 | 23.15 | 23.30 | 22.95 | 11,900 | 30,800 | -0.9 | |
11/06/2024 |
23.10
|
520,300 | 23.40 | 23.50 | 23 | 3,100 | 26,100 | -1.1 | |
10/06/2024 |
23.40
|
1,215,200 | 22.75 | 23.75 | 22.60 | 249,300 | 5,500 | 11.3 | |
07/06/2024 |
22.58
|
759,300 | 22.88 | 22.88 | 22.45 | 43,400 | 78,900 | -1.6 | |
06/06/2024 |
22.50
|
783,000 | 22.78 | 22.98 | 22.10 | 21,900 | 217,400 | -8.9 | |
05/06/2024 |
22.90
|
856,600 | 22.75 | 23.10 | 22.60 | 0 | 191,100 | -8.7 | |
04/06/2024 |
22.70
|
580,600 | 22.90 | 22.90 | 22.60 | 9,800 | 7,800 | 0.1 | |
03/06/2024 |
22.65
|
957,800 | 23.03 | 23.40 | 22.65 | 15,500 | 157,000 | -6.5 | |
31/05/2024 |
22.88
|
1,540,800 | 22 | 23.05 | 21.80 | 332,800 | 14,600 | 14.4 | |
30/05/2024 |
22
|
1,135,400 | 21.70 | 22 | 21.28 | 46,900 | 51,500 | -0.2 | |
29/05/2024 |
22
|
1,136,600 | 22 | 22.43 | 21.78 | 116,400 | 78,500 | 1.7 | |
28/05/2024 |
21.90
|
1,242,800 | 21.30 | 21.95 | 21.30 | 53,100 | 49,800 | 0.2 | |
27/05/2024 |
21.30
|
816,200 | 20.50 | 21.30 | 20.45 | 36,900 | 17,600 | 0.8 | |
24/05/2024 |
20.50
|
2,080,200 | 21.45 | 21.75 | 20.30 | 74,200 | 36,800 | 1.6 | |
23/05/2024 |
21.78
|
738,300 | 21.80 | 21.80 | 21.40 | 10,000 | 87,500 | -3.3 | |
22/05/2024 |
21.83
|
1,201,200 | 21.88 | 22.05 | 21.48 | 37,150 | 45,400 | -0.4 | |
21/05/2024 |
21.88
|
825,400 | 21.80 | 22.13 | 21.50 | 30,000 | 56,800 | -1.2 | |
20/05/2024 |
21.98
|
1,039,000 | 21.95 | 22.55 | 21.75 | 36,900 | 34,000 | 0.1 | |
17/05/2024 |
21.95
|
1,257,600 | 21.50 | 21.95 | 21.43 | 40,800 | 66,900 | -1.1 | |
16/05/2024 |
21.50
|
834,700 | 21.53 | 21.73 | 21.28 | 100 | 187,900 | -8.1 | |
15/05/2024 |
21.50
|
1,000,200 | 21.25 | 21.60 | 21.10 | 29,400 | 77,800 | -2.1 | |
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/05/2024 |
21.25
|
869,300 | 22 | 22.08 | 21.25 | 42,600 | 138,900 | -4.2 | |
13/05/2024 |
21.75
|
1,341,800 | 21.18 | 21.99 | 21.18 | 120,800 | 105,300 | 0.7 | |
10/05/2024 |
21.16
|
1,273,900 | 21.21 | 21.44 | 20.95 | 127,200 | 543,600 | -18.7 | |
09/05/2024 |
21.21
|
1,105,000 | 21.51 | 21.80 | 20.95 | 69,700 | 323,700 | -11.5 | |
08/05/2024 |
21.42
|
1,783,000 | 20.57 | 21.68 | 20.45 | 68,700 | 45,400 | 1.0 | |
07/05/2024 |
20.73
|
1,066,200 | 20.85 | 20.85 | 20.40 | 67,900 | 25,300 | 1.9 | |
06/05/2024 |
20.62
|
1,658,900 | 19.46 | 20.62 | 19.27 | 427,200 | 32,600 | 16.9 | |
03/05/2024 |
19.27
|
763,400 | 19.39 | 19.48 | 19.15 | 17,300 | 79,800 | -2.6 | |
02/05/2024 |
19.22
|
632,300 | 19.27 | 19.58 | 19.15 | 4,300 | 149,900 | -5.9 | |
26/04/2024 |
19.29
|
693,700 | 18.82 | 19.62 | 18.82 | 34,200 | 29,600 | 0.2 | |
25/04/2024 |
18.91
|
673,000 | 19.13 | 19.29 | 18.87 | 46,700 | 173,000 | -5.1 |