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) |
-1.60 | -6.02% | 2,508,900 | -13,000 | -0.3 |
24.40
26.60
25
|
2 tháng
(2024-07-22) |
-0.90 | -3.47% | 5,861,600 | 140,590 | 3.7 |
24
26.60
25
|
3 tháng
(2024-06-20) |
-2.80 | -10.07% | 11,291,900 | 152,690 | 4.0 |
24
28.30
25
|
6 tháng
(2024-03-22) |
-7.59 | -23.28% | 35,428,431 | -349,440 | -10.7 |
24
33.84
25
|
12 tháng
(2023-09-25) |
-6.43 | -20.47% | 53,844,796 | -511,374 | -16.8 |
24
33.84
25
|
24 tháng
(2022-09-29) |
1.12 | 4.70% | 168,172,414 | -413,234 | -14.3 |
12.62
38.84
25
|
36 tháng
(2021-10-04) |
-11.27 | -31.07% | 303,669,975 | -325,412 | -4.9 |
12.62
44.43
25
|
60 tháng
(2019-10-15) |
14.77 | 144.41% | 497,486,060 | -3,685,276 | -53.7 |
7.91
44.43
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
25
|
50,100 | 25.20 | 25.80 | 24.90 | 0 | 0 | 0 | |
17/09/2024 |
25.20
|
72,800 | 24.50 | 25.20 | 24.40 | 10,000 | 200 | 0.2 | |
16/09/2024 |
24.40
|
47,300 | 24.80 | 24.90 | 24.40 | 200 | 0 | 0.0 | |
13/09/2024 |
24.80
|
78,700 | 25 | 25 | 24.60 | 600 | 0 | 0.0 | |
12/09/2024 |
24.90
|
131,900 | 22.80 | 25.40 | 22.80 | 0 | 100 | -0.0 | |
11/09/2024 |
25.30
|
46,500 | 25.40 | 25.40 | 25.20 | 400 | 0 | 0.0 | |
10/09/2024 |
25.30
|
254,000 | 26 | 26 | 25.30 | 0 | 6,300 | -0.2 | |
09/09/2024 |
25.80
|
107,700 | 26 | 26.20 | 25.60 | 0 | 8,800 | -0.2 | |
06/09/2024 |
26
|
74,800 | 26.40 | 26.40 | 25.90 | 0 | 300 | -0.0 | |
05/09/2024 |
26.40
|
99,500 | 26.30 | 26.60 | 26 | 0 | 5,500 | -0.1 | |
04/09/2024 |
26.30
|
348,400 | 25.80 | 26.50 | 25.60 | 5,900 | 0 | 0.2 | |
30/08/2024 |
25.80
|
74,500 | 26 | 26 | 25.80 | 0 | 200 | -0.0 | |
29/08/2024 |
25.60
|
79,000 | 25.90 | 26 | 25.60 | 0 | 600 | -0.0 | |
28/08/2024 |
25.90
|
88,200 | 26 | 26.20 | 25.60 | 0 | 1,300 | -0.0 | |
27/08/2024 |
26.10
|
105,800 | 26 | 26.50 | 25.70 | 0 | 500 | -0.0 | |
26/08/2024 |
26.10
|
107,900 | 26.20 | 26.60 | 26 | 500 | 0 | 0.0 | |
23/08/2024 |
26.20
|
84,100 | 26.20 | 26.40 | 26 | 1,300 | 0 | 0.0 | |
22/08/2024 |
26.30
|
85,600 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
21/08/2024 |
26.60
|
208,300 | 26.50 | 27 | 26.30 | 0 | 6,000 | -0.2 | |
20/08/2024 |
26.50
|
215,700 | 26.70 | 26.80 | 26.30 | 0 | 100 | -0.0 | |
19/08/2024 |
26.60
|
148,100 | 26.20 | 26.60 | 26.20 | 0 | 2,000 | -0.1 | |
16/08/2024 |
26.20
|
324,100 | 26 | 26.60 | 25.80 | 26,000 | 0 | 0.7 | |
15/08/2024 |
25.70
|
97,000 | 26 | 26.20 | 25.60 | 0 | 1,100 | -0.0 | |
14/08/2024 |
25.70
|
80,600 | 26 | 26.20 | 25.60 | 0 | 4,000 | -0.1 | |
13/08/2024 |
25.80
|
58,000 | 26 | 26 | 25.50 | 1,100 | 11,800 | -0.3 | |
12/08/2024 |
25.90
|
103,400 | 25.90 | 26.10 | 25.60 | 2,100 | 800 | 0.0 | |
09/08/2024 |
25.60
|
72,300 | 26 | 26 | 25.60 | 0 | 2,100 | -0.1 | |
08/08/2024 |
25.50
|
288,600 | 24.80 | 26.30 | 24.70 | 5,700 | 2,010 | 0.1 | |
07/08/2024 |
24.80
|
82,300 | 25.10 | 25.20 | 24.80 | 0 | 0 | 0 | |
06/08/2024 |
24.90
|
191,900 | 23.90 | 25 | 23.90 | 4,000 | 15,200 | -0.3 | |
05/08/2024 |
24
|
275,400 | 25.40 | 25.40 | 23.90 | 600 | 3,100 | -0.1 | |
02/08/2024 |
25.40
|
225,800 | 25.30 | 25.40 | 24.80 | 10,400 | 20,900 | -0.3 | |
01/08/2024 |
25.30
|
254,200 | 26.10 | 26.20 | 25.10 | 0 | 700 | -0.0 | |
31/07/2024 |
26.10
|
271,900 | 26.30 | 26.30 | 25.60 | 61,300 | 1,000 | 1.6 | |
30/07/2024 |
26.30
|
251,600 | 26 | 26.60 | 25.90 | 75,400 | 3,700 | 1.9 | |
29/07/2024 |
26
|
87,200 | 25.70 | 26.20 | 25.70 | 37,200 | 200 | 1.0 | |
26/07/2024 |
25.70
|
81,400 | 25.60 | 26 | 25.60 | 1,100 | 0 | 0.0 | |
25/07/2024 |
25.60
|
92,900 | 25.80 | 26 | 25.40 | 2,300 | 9,000 | -0.2 | |
24/07/2024 |
25.80
|
168,800 | 25.60 | 26.20 | 25.10 | 2,000 | 5,900 | -0.1 | |
23/07/2024 |
25.60
|
106,600 | 26 | 26.10 | 25.50 | 0 | 400 | -0.0 | |
22/07/2024 |
25.90
|
238,700 | 26.20 | 26.40 | 25.40 | 9,000 | 2,700 | 0.2 | |
19/07/2024 |
26.20
|
251,800 | 26 | 26.40 | 25.50 | 3,400 | 11,900 | -0.2 | |
18/07/2024 |
25.80
|
238,600 | 26 | 26.10 | 25.20 | 2,900 | 3,000 | -0.0 | |
17/07/2024 |
25.90
|
391,200 | 26.40 | 26.70 | 25.60 | 100 | 1,300 | -0.0 | |
16/07/2024 |
26.40
|
632,000 | 26.90 | 27.30 | 26.40 | 14,500 | 1,000 | 0.4 | |
15/07/2024 |
27.10
|
569,300 | 27.50 | 27.90 | 27 | 3,000 | 6,600 | -0.1 | |
12/07/2024 |
27.40
|
139,000 | 27.60 | 27.70 | 27.40 | 0 | 4,500 | -0.1 | |
11/07/2024 |
27.50
|
200,100 | 28.10 | 28.10 | 27.50 | 2,300 | 1,200 | 0.0 | |
10/07/2024 |
27.80
|
371,700 | 28.40 | 28.60 | 27.80 | 0 | 7,200 | -0.2 | |
09/07/2024 |
28.30
|
389,800 | 27.20 | 28.30 | 26.80 | 11,100 | 2,600 | 0.2 | |
08/07/2024 |
27
|
156,700 | 27.50 | 27.50 | 27 | 1,200 | 300 | 0.0 | |
05/07/2024 |
27.20
|
136,400 | 27.50 | 27.50 | 27.10 | 100 | 0 | 0.0 | |
04/07/2024 |
27.50
|
185,800 | 27.40 | 27.60 | 27 | 6,700 | 12,000 | -0.1 | |
03/07/2024 |
27.50
|
95,700 | 27.70 | 27.70 | 27.20 | 200 | 5,600 | -0.1 | |
02/07/2024 |
27.50
|
133,000 | 27.40 | 27.50 | 27 | 0 | 400 | -0.0 | |
01/07/2024 |
27.40
|
184,700 | 26.70 | 27.40 | 26.20 | 15,300 | 1,400 | 0.4 | |
28/06/2024 |
26.50
|
136,800 | 26.80 | 27.10 | 26.50 | 1,200 | 200 | 0.0 | |
27/06/2024 |
26.80
|
104,000 | 27 | 27.20 | 26.70 | 4,200 | 0 | 0.1 | |
26/06/2024 |
27
|
115,300 | 26.80 | 27.10 | 26.50 | 1,400 | 0 | 0.0 | |
25/06/2024 |
26.80
|
221,700 | 26.90 | 27.20 | 26.60 | 800 | 0 | 0.0 | |
24/06/2024 |
26.90
|
336,200 | 28 | 28.10 | 26.90 | 0 | 0 | 0 | |
21/06/2024 |
27.80
|
169,800 | 27.80 | 28 | 27.70 | 3,000 | 100 | 0.1 | |
20/06/2024 |
27.80
|
270,700 | 27.60 | 27.80 | 27.30 | 0 | 0 | 0 | |
19/06/2024 |
27.40
|
469,000 | 28 | 28 | 27.20 | 0 | 12,300 | -0.3 | |
18/06/2024 |
28
|
269,400 | 27.90 | 28.20 | 27.90 | 0 | 0 | 0 | |
17/06/2024 |
27.90
|
388,300 | 28.60 | 28.60 | 27.80 | 0 | 0 | 0 | |
14/06/2024 |
28.60
|
578,400 | 28.90 | 29.70 | 28.60 | 12,300 | 0 | 0.4 | |
13/06/2024 |
28.70
|
349,700 | 28.90 | 29.30 | 28.60 | 0 | 0 | 0 | |
12/06/2024 |
28.90
|
311,900 | 28.80 | 29 | 28.40 | 0 | 6,100 | -0.2 | |
11/06/2024 |
29
|
526,200 | 29 | 29.20 | 28.30 | 0 | 8,300 | -0.2 | |
10/06/2024 |
29
|
367,100 | 29 | 29.60 | 28.80 | 0 | 10,700 | -0.3 | |
07/06/2024 |
28.90
|
238,400 | 29 | 29.20 | 28.90 | 0 | 0 | 0 | |
06/06/2024 |
29
|
265,200 | 29.10 | 29.50 | 28.60 | 0 | 0 | 0 | |
05/06/2024 |
29.10
|
431,200 | 29.40 | 29.80 | 28.90 | 0 | 6,200 | -0.2 | |
04/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
04/06/2024 |
29.40
|
578,400 | 30.80 | 30.80 | 29.40 | 2,200 | 4,700 | -0.1 | |
03/06/2024 |
29.80
|
648,500 | 29.22 | 29.90 | 28.93 | 55,100 | 18,800 | 1.1 | |
31/05/2024 |
28.74
|
532,100 | 28.93 | 29.61 | 28.55 | 6,400 | 21,300 | -0.5 | |
30/05/2024 |
28.84
|
730,100 | 29.51 | 30.18 | 28.65 | 1,100 | 65,200 | -2.0 | |
29/05/2024 |
29.51
|
740,600 | 29.90 | 30.76 | 29.51 | 32,500 | 50,670 | -0.6 | |
28/05/2024 |
29.90
|
548,200 | 30.57 | 31.53 | 29.51 | 0 | 67,300 | -2.1 | |
27/05/2024 |
29.61
|
605,000 | 29.80 | 30.67 | 29.42 | 43,800 | 300 | 1.3 | |
24/05/2024 |
29.80
|
1,122,600 | 30.38 | 31.72 | 29.13 | 30,500 | 8,900 | 0.7 | |
23/05/2024 |
30.38
|
1,599,600 | 28.84 | 30.57 | 28.45 | 144,400 | 7,800 | 4.2 | |
22/05/2024 |
28.36
|
586,300 | 28.26 | 29.03 | 28.17 | 400 | 16,300 | -0.5 | |
21/05/2024 |
28.17
|
318,800 | 28.65 | 28.65 | 27.78 | 6,100 | 16,700 | -0.3 | |
20/05/2024 |
28.45
|
408,200 | 28.17 | 29.51 | 28.17 | 4,000 | 34,600 | -0.9 | |
17/05/2024 |
27.97
|
525,500 | 27.69 | 28.36 | 27.49 | 22,700 | 2,800 | 0.6 | |
16/05/2024 |
27.49
|
319,800 | 27.40 | 27.88 | 27.30 | 2,200 | 0 | 0.1 | |
15/05/2024 |
27.11
|
293,400 | 26.82 | 27.30 | 26.15 | 36,300 | 100 | 1.0 | |
14/05/2024 |
26.82
|
190,600 | 26.72 | 27.20 | 26.72 | 0 | 1,360 | -0.0 | |
13/05/2024 |
26.82
|
263,300 | 27.40 | 27.40 | 26.53 | 0 | 18,700 | -0.5 | |
10/05/2024 |
27.11
|
484,600 | 27.20 | 27.88 | 26.63 | 100 | 207,500 | -5.8 | |
09/05/2024 |
27.11
|
267,600 | 27.88 | 28.17 | 27.11 | 2,800 | 25,900 | -0.7 | |
08/05/2024 |
27.49
|
456,300 | 27.78 | 28.65 | 27.40 | 20,000 | 100,200 | -2.3 | |
07/05/2024 |
27.69
|
127,900 | 27.97 | 27.97 | 27.69 | 0 | 3,600 | -0.1 | |
06/05/2024 |
27.69
|
305,100 | 26.92 | 27.69 | 26.72 | 33,200 | 3,000 | 0 | |
03/05/2024 |
26.92
|
164,500 | 27.20 | 27.20 | 26.92 | 5,700 | 5,300 | 0.0 | |
02/05/2024 |
26.92
|
97,500 | 26.92 | 27.20 | 26.72 | 0 | 7,200 | -0.2 | |
26/04/2024 |
27.01
|
110,700 | 26.82 | 27.20 | 26.63 | 0 | 1,800 | -0.1 | |
25/04/2024 |
27.11
|
64,600 | 27.30 | 27.40 | 26.82 | 1,600 | 600 | 0.0 |