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) |
0.50 | 2.17% | 19,501,600 | 1,208,600 | 28.4 |
22.45
23.55
23.50
|
2 tháng
(2024-07-22) |
0.40 | 1.73% | 39,870,100 | 1,159,154 | 27.1 |
21
23.55
23.50
|
3 tháng
(2024-06-20) |
-1.18 | -4.77% | 74,086,200 | 1,950,254 | 46.6 |
21
25.40
23.50
|
6 tháng
(2024-03-22) |
-0.05 | -0.22% | 164,953,900 | 6,982,105 | 164.9 |
20.03
25.40
23.50
|
12 tháng
(2023-09-25) |
1.96 | 9.08% | 371,061,600 | 2,303,081 | 79.7 |
17.14
25.40
23.50
|
24 tháng
(2022-09-29) |
1.81 | 8.34% | 838,350,000 | 18,701,003 | 363.6 |
12.63
25.40
23.50
|
36 tháng
(2021-10-04) |
-4.07 | -14.75% | 1,645,759,500 | -43,059,148 | -1,664.8 |
12.63
40.69
23.50
|
60 tháng
(2019-10-15) |
1.25 | 5.60% | 1,967,298,963 | -64,884,430 | -2,190.6 |
12.63
40.69
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
23.50
|
1,144,300 | 23.65 | 23.75 | 23.35 | 13,300 | 112,700 | -2.3 | |
17/09/2024 |
23.55
|
1,460,900 | 23.35 | 23.60 | 23.30 | 301,800 | 103,100 | 4.7 | |
16/09/2024 |
23.45
|
1,767,200 | 23.70 | 24 | 23.40 | 0 | 0 | 0 | |
13/09/2024 |
23.55
|
1,085,000 | 23.55 | 23.60 | 23.35 | 223,500 | 39,100 | 4.3 | |
12/09/2024 |
23.50
|
1,415,400 | 23.90 | 23.90 | 23.40 | 279,900 | 37,700 | 5.7 | |
11/09/2024 |
23.50
|
2,601,700 | 23.20 | 23.65 | 23 | 642,300 | 11,800 | 14.8 | |
10/09/2024 |
23.05
|
2,958,400 | 22.45 | 23.60 | 22.45 | 179,400 | 28,800 | 3.5 | |
09/09/2024 |
22.45
|
296,300 | 22.55 | 22.70 | 22.40 | 3,900 | 10,700 | -0.2 | |
06/09/2024 |
22.65
|
371,200 | 22.55 | 22.70 | 22.45 | 14,100 | 32,100 | -0.4 | |
05/09/2024 |
22.80
|
474,900 | 22.75 | 23 | 22.55 | 300 | 16,300 | -0.4 | |
04/09/2024 |
22.75
|
541,800 | 22.70 | 22.75 | 22.45 | 13,700 | 44,400 | -0.7 | |
30/08/2024 |
22.85
|
274,600 | 22.65 | 22.85 | 22.65 | 7,900 | 0 | 0.2 | |
29/08/2024 |
22.65
|
465,800 | 22.80 | 22.85 | 22.60 | 30,200 | 22,000 | 0.2 | |
28/08/2024 |
22.80
|
429,600 | 22.75 | 22.90 | 22.65 | 32,600 | 5,700 | 0.6 | |
27/08/2024 |
22.75
|
362,100 | 22.95 | 23 | 22.70 | 22,100 | 2,100 | 0.5 | |
26/08/2024 |
23
|
737,600 | 23.20 | 23.20 | 22.90 | 50,600 | 13,200 | 0.9 | |
23/08/2024 |
23
|
679,100 | 23 | 23.05 | 22.65 | 7,000 | 37,100 | -0.7 | |
22/08/2024 |
23.10
|
414,200 | 23.10 | 23.20 | 22.95 | 600 | 10,700 | -0.2 | |
21/08/2024 |
23.15
|
615,300 | 23 | 23.30 | 23 | 9,900 | 26,300 | -0.4 | |
20/08/2024 |
23.15
|
1,009,900 | 23 | 23.35 | 22.80 | 1,300 | 17,800 | -0.4 | |
19/08/2024 |
23
|
396,300 | 22.95 | 23.10 | 22.75 | 0 | 54,200 | -1.2 | |
16/08/2024 |
22.95
|
1,270,600 | 22.30 | 23 | 22.30 | 140,000 | 88,640 | 1.2 | |
15/08/2024 |
22.45
|
327,500 | 22.50 | 22.50 | 22.15 | 5,300 | 33,400 | -0.6 | |
14/08/2024 |
22.50
|
664,700 | 22.40 | 22.55 | 22.05 | 12,000 | 7,200 | 0.1 | |
13/08/2024 |
22.40
|
494,300 | 22.10 | 22.40 | 21.90 | 16,800 | 33,800 | -0.4 | |
12/08/2024 |
22.30
|
510,800 | 22.15 | 22.45 | 22 | 114,800 | 8,000 | 2.4 | |
09/08/2024 |
22.15
|
671,800 | 22 | 22.30 | 21.85 | 26,200 | 15,100 | 0.2 | |
08/08/2024 |
21.90
|
713,200 | 21.95 | 22 | 21.50 | 300 | 101,400 | -2.2 | |
07/08/2024 |
21.95
|
474,700 | 21.70 | 21.95 | 21.25 | 8,400 | 69,700 | -1.3 | |
06/08/2024 |
21.65
|
1,177,800 | 21.35 | 21.70 | 20.80 | 22,000 | 9,800 | 0.3 | |
05/08/2024 |
21
|
1,667,900 | 22 | 22.05 | 20.85 | 29,100 | 137,900 | -2.3 | |
02/08/2024 |
22.40
|
2,642,900 | 22 | 22.40 | 21.40 | 220,500 | 5,900 | 4.7 | |
01/08/2024 |
22.05
|
1,184,200 | 22.85 | 22.90 | 22 | 7,000 | 157,900 | -3.4 | |
31/07/2024 |
22.85
|
547,100 | 22.95 | 23.15 | 22.80 | 11,400 | 115,400 | -2.4 | |
30/07/2024 |
22.95
|
956,600 | 23.30 | 23.30 | 22.65 | 4,500 | 114,300 | -2.5 | |
29/07/2024 |
23.20
|
481,000 | 23.40 | 23.40 | 23 | 900 | 69,106 | -1.6 | |
26/07/2024 |
23.10
|
1,248,000 | 22.70 | 23.40 | 22.60 | 13,400 | 44,800 | -0.7 | |
25/07/2024 |
22.20
|
1,582,100 | 22.45 | 22.45 | 21.80 | 199,700 | 21,500 | 3.9 | |
24/07/2024 |
22.50
|
898,900 | 22.10 | 22.70 | 22 | 113,200 | 19,500 | 2.1 | |
23/07/2024 |
22.20
|
1,084,900 | 23.10 | 23.30 | 22.20 | 32,000 | 197,700 | -3.8 | |
22/07/2024 |
23.10
|
1,769,500 | 23.55 | 23.70 | 22.90 | 226,600 | 2,500 | 5.2 | |
19/07/2024 |
23.55
|
1,510,400 | 24.05 | 24.30 | 23.55 | 18,600 | 52,400 | -0.8 | |
18/07/2024 |
24.30
|
1,370,900 | 24.25 | 24.30 | 23.70 | 220,800 | 8,200 | 5.1 | |
17/07/2024 |
24.05
|
2,341,800 | 25.20 | 25.30 | 23.60 | 48,300 | 284,800 | -5.9 | |
16/07/2024 |
25.20
|
1,085,300 | 25.30 | 25.30 | 24.90 | 16,700 | 26,300 | -0.2 | |
15/07/2024 |
25
|
863,300 | 25.05 | 25.30 | 24.70 | 38,600 | 67,200 | -0.7 | |
12/07/2024 |
25.05
|
1,301,500 | 25.40 | 25.45 | 25 | 6,000 | 361,700 | -9.0 | |
11/07/2024 |
25.40
|
2,996,900 | 24.90 | 25.60 | 24.80 | 0 | 0 | 0 | |
10/07/2024 |
24.90
|
1,210,900 | 25 | 25.20 | 24.60 | 36,100 | 72,400 | -0.9 | |
09/07/2024 |
24.90
|
3,783,200 | 24.25 | 25.25 | 24.10 | 523,500 | 42,000 | 11.9 | |
08/07/2024 |
24.10
|
1,407,000 | 24.15 | 24.60 | 23.80 | 4,600 | 421,600 | -10.0 | |
05/07/2024 |
24.05
|
1,002,600 | 23.85 | 24.10 | 23.75 | 54,000 | 84,800 | -0.7 | |
04/07/2024 |
24
|
874,300 | 24 | 24.35 | 23.55 | 2,700 | 249,600 | -5.9 | |
03/07/2024 |
24
|
669,300 | 23.75 | 24 | 23.55 | 27,500 | 30,200 | -0.1 | |
02/07/2024 |
23.75
|
836,400 | 24 | 24 | 23.60 | 1,800 | 248,200 | -5.9 | |
01/07/2024 |
23.80
|
794,700 | 24 | 24 | 23.35 | 8,600 | 19,800 | -0.3 | |
28/06/2024 |
24
|
948,400 | 24.60 | 24.60 | 23.55 | 203,000 | 21,700 | 4.4 | |
27/06/2024 |
24.60
|
2,202,400 | 24.10 | 24.95 | 24.05 | 727,900 | 68,600 | 16.1 | |
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/06/2024 |
24.05
|
1,018,200 | 23.80 | 24.05 | 23.50 | 262,200 | 164,100 | 2.3 | |
25/06/2024 |
23.65
|
775,600 | 23.60 | 23.80 | 23.41 | 116,400 | 91,500 | 0.6 | |
24/06/2024 |
23.50
|
2,133,500 | 24.83 | 24.92 | 23.31 | 339,000 | 160,700 | 4.3 | |
21/06/2024 |
24.78
|
2,313,500 | 24.48 | 25.17 | 24.24 | 527,800 | 471,300 | 1.4 | |
20/06/2024 |
24.68
|
2,776,000 | 24.09 | 24.68 | 23.60 | 715,100 | 161,000 | 13.6 | |
19/06/2024 |
24.04
|
1,823,300 | 24.09 | 24.34 | 23.70 | 241,400 | 12,700 | 5.6 | |
18/06/2024 |
24.04
|
3,206,800 | 23.06 | 24.09 | 23.01 | 994,000 | 64,100 | 22.6 | |
17/06/2024 |
23.01
|
870,600 | 23.01 | 23.11 | 22.72 | 264,600 | 82,531 | 4.3 | |
14/06/2024 |
22.72
|
1,686,400 | 23.41 | 23.45 | 22.72 | 501,700 | 60,500 | 10.4 | |
13/06/2024 |
23.41
|
911,700 | 23.55 | 23.55 | 23.26 | 0 | 0 | 0 | |
12/06/2024 |
23.45
|
983,300 | 23.21 | 23.45 | 22.92 | 156,500 | 86,600 | 1.6 | |
11/06/2024 |
23.21
|
2,792,000 | 23.45 | 23.45 | 22.77 | 314,200 | 92,375 | 5.2 | |
10/06/2024 |
23.41
|
1,411,700 | 23.65 | 23.80 | 23.26 | 198,100 | 171,500 | 0.6 | |
07/06/2024 |
23.65
|
723,900 | 23.99 | 24.09 | 23.55 | 75,600 | 149,000 | -1.8 | |
06/06/2024 |
23.94
|
2,563,900 | 23.60 | 24.24 | 23.55 | 387,800 | 92,800 | 7.2 | |
05/06/2024 |
23.55
|
1,813,900 | 23.50 | 23.85 | 23.45 | 266,700 | 38,800 | 5.5 | |
04/06/2024 |
23.45
|
803,200 | 23.70 | 23.70 | 23.41 | 126,100 | 500 | 3.0 | |
03/06/2024 |
23.50
|
2,013,900 | 23.31 | 23.80 | 23.21 | 409,600 | 63,900 | 8.3 | |
31/05/2024 |
22.96
|
911,900 | 23.06 | 23.16 | 22.87 | 400,900 | 65,700 | 7.9 | |
30/05/2024 |
22.92
|
2,127,300 | 23.01 | 23.06 | 22.57 | 235,200 | 263,600 | -0.7 | |
29/05/2024 |
23.31
|
1,523,100 | 23.36 | 23.75 | 23.01 | 359,700 | 182,800 | 4.2 | |
28/05/2024 |
23.36
|
1,561,000 | 23.50 | 23.89 | 23.36 | 241,000 | 365,700 | -3.0 | |
27/05/2024 |
23.41
|
1,797,500 | 23.50 | 23.89 | 23.31 | 199,200 | 282,300 | -2.0 | |
24/05/2024 |
23.36
|
3,550,700 | 23.01 | 23.36 | 22.52 | 798,300 | 88,200 | 16.7 | |
23/05/2024 |
23.01
|
1,406,200 | 22.82 | 23.06 | 22.43 | 174,700 | 102,300 | 1.7 | |
22/05/2024 |
23.01
|
1,424,000 | 22.92 | 23.31 | 22.82 | 365,200 | 220,900 | 3.4 | |
21/05/2024 |
22.92
|
1,233,100 | 23.06 | 23.11 | 22.67 | 130,200 | 2,100 | 3.0 | |
20/05/2024 |
23.06
|
1,350,500 | 23.31 | 23.41 | 23.01 | 138,400 | 29,900 | 2.6 | |
17/05/2024 |
23.11
|
1,188,900 | 22.82 | 23.36 | 22.82 | 135,800 | 164,500 | -0.7 | |
16/05/2024 |
22.82
|
944,900 | 22.92 | 22.96 | 22.67 | 101,700 | 71,800 | 0.7 | |
15/05/2024 |
22.72
|
1,033,500 | 22.72 | 23.11 | 22.67 | 110,600 | 77,400 | 0.8 | |
14/05/2024 |
22.82
|
586,600 | 22.96 | 22.96 | 22.52 | 63,200 | 85,500 | -0.5 | |
13/05/2024 |
22.82
|
1,846,900 | 22.08 | 23.01 | 21.99 | 308,000 | 95,443 | 4.9 | |
10/05/2024 |
21.94
|
924,500 | 21.99 | 22.23 | 21.69 | 148,600 | 247,100 | -2.2 | |
09/05/2024 |
21.94
|
1,104,100 | 21.94 | 22.43 | 21.89 | 20,200 | 279,400 | -5.9 | |
08/05/2024 |
21.94
|
1,117,200 | 21.59 | 22.13 | 21.35 | 181,200 | 35,300 | 3.2 | |
07/05/2024 |
21.84
|
1,363,100 | 21.94 | 22.38 | 21.84 | 29,700 | 52,900 | -0.5 | |
06/05/2024 |
21.89
|
1,283,300 | 21.64 | 21.99 | 21.35 | 55,400 | 63,900 | -0.2 | |
03/05/2024 |
21.40
|
652,500 | 21.74 | 21.74 | 21.15 | 9,000 | 61,500 | -1.1 | |
02/05/2024 |
21.35
|
1,034,900 | 20.96 | 21.35 | 20.96 | 33,000 | 49,800 | -0.4 | |
26/04/2024 |
20.86
|
699,200 | 20.47 | 21.05 | 20.47 | 8,500 | 37,900 | -0.6 | |
25/04/2024 |
20.86
|
679,100 | 20.66 | 21.15 | 20.61 | 77,300 | 273,200 | -4.2 |