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) |
-2.30 | -8.24% | 48,023,000 | -1,351,652 | -37.4 |
25.20
28.30
25.60
|
2 tháng
(2024-07-22) |
1.26 | 5.20% | 111,604,600 | -998,037 | -30.4 |
23.15
28.30
25.60
|
3 tháng
(2024-06-20) |
2.15 | 9.19% | 178,806,100 | -627,958 | -21.6 |
22.62
28.30
25.60
|
6 tháng
(2024-03-22) |
5.53 | 27.56% | 348,870,500 | -2,208,712 | -63.1 |
17.97
28.30
25.60
|
12 tháng
(2023-09-25) |
8.15 | 46.73% | 604,365,900 | -241,144 | -26.5 |
15.55
28.30
25.60
|
24 tháng
(2022-09-29) |
10.20 | 66.19% | 1,112,483,109 | 14,143,448 | 224.0 |
7.58
28.30
25.60
|
36 tháng
(2021-10-04) |
6.44 | 33.59% | 1,791,273,357 | 5,989,401 | -47.2 |
7.58
29.57
25.60
|
60 tháng
(2019-10-15) |
16.53 | 182.28% | 2,633,833,313 | -6,664,228 | -210.2 |
4.31
29.57
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
25.60
|
1,199,400 | 25.70 | 25.80 | 25.50 | 0 | 66,840 | -1.7 | |
17/09/2024 |
25.70
|
2,551,200 | 25.20 | 25.70 | 24.70 | 140,100 | 115,736 | 0.6 | |
16/09/2024 |
25.20
|
3,357,100 | 26 | 26.10 | 25.20 | 475,200 | 70,800 | 10.3 | |
13/09/2024 |
26
|
1,173,400 | 26.30 | 26.30 | 25.90 | 34,700 | 29,300 | 0.1 | |
12/09/2024 |
26.20
|
1,048,300 | 26.50 | 26.60 | 26.20 | 72,200 | 93,200 | -0.6 | |
11/09/2024 |
26.40
|
1,554,500 | 26.50 | 26.60 | 26 | 51,000 | 281,800 | -6.0 | |
10/09/2024 |
26.50
|
1,958,000 | 26.50 | 26.60 | 26 | 40,100 | 262,000 | -5.8 | |
09/09/2024 |
26.50
|
1,109,100 | 26.60 | 26.60 | 26.10 | 110,400 | 36,500 | 2.0 | |
06/09/2024 |
26.60
|
2,660,600 | 26 | 26.60 | 25.80 | 206,000 | 211,500 | -0.2 | |
05/09/2024 |
25.90
|
3,654,800 | 26.50 | 26.80 | 25.70 | 216,500 | 252,900 | -1.0 | |
04/09/2024 |
26.50
|
2,128,000 | 27.50 | 27.50 | 26.30 | 50,000 | 189,700 | -3.7 | |
30/08/2024 |
27.20
|
6,578,000 | 27.60 | 27.60 | 26.30 | 393,900 | 796,600 | -10.9 | |
29/08/2024 |
27.70
|
1,573,600 | 28 | 28 | 27.40 | 100,000 | 187,687 | -2.4 | |
28/08/2024 |
28
|
1,451,400 | 29 | 29 | 27.50 | 100,000 | 151,800 | -1.5 | |
27/08/2024 |
28
|
2,540,700 | 27.60 | 28.30 | 27.30 | 182,511 | 47,300 | 3.8 | |
26/08/2024 |
27.60
|
2,490,300 | 28.30 | 28.70 | 27.60 | 227,600 | 407,600 | -5.0 | |
23/08/2024 |
28.30
|
1,944,200 | 28.10 | 28.30 | 27.80 | 147,900 | 9,100 | 3.9 | |
22/08/2024 |
28.10
|
1,150,000 | 28.30 | 28.30 | 27.90 | 147,500 | 141,000 | 0.2 | |
21/08/2024 |
28.20
|
2,900,800 | 28 | 28.50 | 27.70 | 72,200 | 339,700 | -7.5 | |
20/08/2024 |
28
|
3,001,900 | 28.10 | 28.10 | 27.60 | 76,700 | 341,300 | -7.3 | |
19/08/2024 |
27.90
|
1,997,700 | 28.30 | 28.40 | 27.80 | 8,200 | 172,000 | -4.6 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/08/2024 |
28.10
|
5,111,800 | 26.90 | 28.20 | 26.70 | 29,100 | 548,500 | -14.4 | |
15/08/2024 |
26.70
|
1,983,900 | 26.70 | 27.00 | 26.31 | 158,000 | 63,500 | 2.5 | |
14/08/2024 |
26.70
|
2,537,900 | 27.19 | 27.78 | 26.70 | 116,600 | 399,160 | -7.8 | |
13/08/2024 |
27.19
|
3,765,300 | 27.09 | 27.19 | 26.40 | 73,923 | 301,900 | -6.2 | |
12/08/2024 |
27.09
|
4,521,800 | 26.31 | 27.49 | 26.31 | 384,700 | 71,700 | 8.5 | |
09/08/2024 |
26.11
|
2,593,700 | 25.62 | 26.31 | 25.42 | 7,900 | 164,600 | -4.1 | |
08/08/2024 |
25.62
|
8,656,900 | 24.63 | 26.50 | 24.63 | 632,800 | 32,600 | 15.7 | |
07/08/2024 |
24.63
|
1,316,900 | 25.12 | 25.12 | 24.04 | 92,500 | 12,300 | 2.0 | |
06/08/2024 |
24.43
|
3,136,800 | 23.65 | 24.63 | 23.25 | 234,500 | 228,524 | 0.2 | |
05/08/2024 |
23.65
|
3,136,500 | 24.63 | 24.73 | 22.76 | 5,500 | 56,400 | -1.3 | |
02/08/2024 |
24.73
|
2,115,500 | 24.24 | 24.83 | 23.45 | 112,200 | 39,800 | 1.8 | |
01/08/2024 |
24.34
|
5,607,200 | 25.42 | 25.52 | 23.35 | 400,900 | 234,300 | 3.9 | |
31/07/2024 |
25.42
|
2,547,800 | 25.52 | 25.62 | 24.83 | 62,900 | 4,200 | 1.5 | |
30/07/2024 |
25.52
|
2,308,300 | 25.62 | 25.91 | 25.03 | 38,500 | 13,600 | 0.6 | |
29/07/2024 |
25.71
|
4,581,400 | 24.34 | 25.91 | 24.34 | 113,800 | 129,400 | -0.4 | |
26/07/2024 |
24.34
|
1,134,700 | 24.14 | 24.34 | 23.94 | 1,500 | 34,900 | -0.8 | |
25/07/2024 |
24.14
|
1,171,500 | 24.14 | 24.14 | 23.55 | 36,500 | 27,000 | 0.2 | |
24/07/2024 |
23.94
|
2,472,700 | 23.15 | 24.24 | 22.66 | 261,900 | 25,900 | 5.6 | |
23/07/2024 |
23.15
|
2,713,600 | 24.63 | 24.73 | 23.15 | 210,600 | 10,024 | 4.8 | |
22/07/2024 |
24.34
|
2,167,400 | 25.22 | 25.22 | 24.24 | 29,700 | 252,100 | -5.6 | |
19/07/2024 |
25.22
|
3,043,900 | 24.83 | 25.42 | 24.43 | 118,400 | 3,000 | 2.9 | |
18/07/2024 |
24.83
|
1,718,100 | 24.14 | 24.83 | 24.04 | 183,800 | 2,000 | 4.5 | |
17/07/2024 |
24.24
|
3,664,300 | 25.12 | 25.42 | 23.15 | 292,600 | 131,100 | 3.8 | |
16/07/2024 |
25.12
|
1,896,700 | 25.42 | 25.91 | 25.12 | 60,000 | 187,000 | -3.3 | |
15/07/2024 |
25.42
|
1,333,100 | 25.22 | 25.71 | 25.12 | 37,800 | 222,200 | -4.7 | |
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
12/07/2024 |
25.22
|
2,894,800 | 25.62 | 26.01 | 24.93 | 2,800 | 45,600 | -1.1 | |
11/07/2024 |
24.72
|
3,568,200 | 25.09 | 25.36 | 24.63 | 78,000 | 59,200 | 0.5 | |
10/07/2024 |
25.09
|
3,201,600 | 25.27 | 25.73 | 24.90 | 330,200 | 320 | 9.1 | |
09/07/2024 |
25.27
|
3,254,200 | 25.63 | 26.09 | 25.18 | 46,200 | 150,800 | -2.9 | |
08/07/2024 |
25.63
|
4,771,800 | 25.09 | 25.73 | 24.54 | 98,300 | 47,700 | 1.4 | |
05/07/2024 |
25.18
|
4,960,800 | 25.00 | 26.18 | 25.00 | 0 | 32,601 | -0.9 | |
04/07/2024 |
25.00
|
2,132,300 | 24.63 | 25.09 | 24.45 | 68,700 | 98,000 | -0.8 | |
03/07/2024 |
24.63
|
4,445,700 | 22.44 | 25.45 | 22.44 | 50,100 | 86,300 | -1.5 | |
02/07/2024 |
24.90
|
1,840,200 | 25.09 | 25.27 | 24.72 | 34,400 | 25,100 | 0.2 | |
01/07/2024 |
25.09
|
5,609,300 | 23.72 | 25.27 | 23.45 | 143,300 | 500 | 3.8 | |
28/06/2024 |
23.72
|
2,792,400 | 24.08 | 24.17 | 23.08 | 301,500 | 2,200 | 7.7 | |
27/06/2024 |
24.08
|
3,921,100 | 23.45 | 24.17 | 23.26 | 146,400 | 120,400 | 0.7 | |
26/06/2024 |
23.45
|
1,655,700 | 23.17 | 23.45 | 22.62 | 27,500 | 120,200 | -2.3 | |
25/06/2024 |
23.17
|
1,697,700 | 22.72 | 23.17 | 22.17 | 4,900 | 43,400 | -1.0 | |
24/06/2024 |
22.62
|
2,816,100 | 23.90 | 23.90 | 22.62 | 20,400 | 85,000 | -1.7 | |
21/06/2024 |
23.90
|
3,288,100 | 23.54 | 24.45 | 23.54 | 14,400 | 146,000 | -3.5 | |
20/06/2024 |
23.45
|
2,695,400 | 23.35 | 23.54 | 22.62 | 40,700 | 121,700 | -2.1 | |
19/06/2024 |
23.26
|
2,441,100 | 23.35 | 23.90 | 23.26 | 79,900 | 19,500 | 1.6 | |
18/06/2024 |
23.35
|
1,795,500 | 23.26 | 23.63 | 23.26 | 159,800 | 6,300 | 3.9 | |
17/06/2024 |
23.26
|
3,248,800 | 20.98 | 23.45 | 20.98 | 140,400 | 117,400 | 0.6 | |
14/06/2024 |
23.26
|
4,339,100 | 24.63 | 24.72 | 23.26 | 136,500 | 232,900 | -2.7 | |
13/06/2024 |
24.63
|
2,891,200 | 24.63 | 25.09 | 24.36 | 56,300 | 283,600 | -6.1 | |
12/06/2024 |
24.63
|
1,839,400 | 24.27 | 24.72 | 24.17 | 33,900 | 46,400 | -0.3 | |
11/06/2024 |
24.63
|
2,735,000 | 24.81 | 25.00 | 24.27 | 57,100 | 80,300 | -0.6 | |
10/06/2024 |
24.81
|
6,519,500 | 24.08 | 25.54 | 23.72 | 333,400 | 161,900 | 4.7 | |
07/06/2024 |
24.08
|
2,483,400 | 23.90 | 24.17 | 23.63 | 0 | 0 | 0 | |
06/06/2024 |
23.72
|
2,164,900 | 23.63 | 24.17 | 23.26 | 46,100 | 110,900 | -1.7 | |
05/06/2024 |
23.63
|
4,126,400 | 23.81 | 24.54 | 23.63 | 25,400 | 324,040 | -7.9 | |
04/06/2024 |
23.90
|
3,479,900 | 24.54 | 24.54 | 23.90 | 23,400 | 295,600 | -7.2 | |
03/06/2024 |
24.08
|
2,833,300 | 24.45 | 24.72 | 23.99 | 2,000 | 278,700 | -7.4 | |
31/05/2024 |
24.27
|
7,220,100 | 23.54 | 25.09 | 23.17 | 625,600 | 99,804 | 13.8 | |
30/05/2024 |
23.45
|
6,496,500 | 23.17 | 23.45 | 21.99 | 389,700 | 761,600 | -9.3 | |
29/05/2024 |
23.17
|
3,796,600 | 23.81 | 24.08 | 23.17 | 18,820 | 176,200 | -4.1 | |
28/05/2024 |
23.45
|
3,492,300 | 23.26 | 24.17 | 23.26 | 36,900 | 175,000 | -3.6 | |
27/05/2024 |
23.17
|
1,859,300 | 23.08 | 23.26 | 22.81 | 38,900 | 48,200 | -0.2 | |
24/05/2024 |
23.08
|
7,159,200 | 23.72 | 24.54 | 21.89 | 232,100 | 218,100 | 0.1 | |
23/05/2024 |
23.63
|
2,401,600 | 23.35 | 24.08 | 23.26 | 182,000 | 87,200 | 2.4 | |
22/05/2024 |
23.35
|
4,050,000 | 23.90 | 24.08 | 23.08 | 290,400 | 371,700 | -2.1 | |
21/05/2024 |
23.90
|
4,912,700 | 23.99 | 24.63 | 23.54 | 73,400 | 759,203 | -18.1 | |
20/05/2024 |
23.99
|
4,056,900 | 22.81 | 24.45 | 22.81 | 324,500 | 140,600 | 4.6 | |
17/05/2024 |
23.17
|
4,336,800 | 22.99 | 23.63 | 22.72 | 269,300 | 12,500 | 6.5 | |
16/05/2024 |
22.99
|
5,522,000 | 22.81 | 23.63 | 22.72 | 270,700 | 430,388 | -4.0 | |
15/05/2024 |
22.35
|
8,607,200 | 20.43 | 22.35 | 20.43 | 367,500 | 386,312 | -0.7 | |
14/05/2024 |
20.34
|
1,728,200 | 20.53 | 20.62 | 20.16 | 55,600 | 76,300 | -0.5 | |
13/05/2024 |
20.53
|
3,541,600 | 20.53 | 21.26 | 20.16 | 42,200 | 141,400 | -2.3 | |
10/05/2024 |
20.43
|
3,053,500 | 19.98 | 20.43 | 19.80 | 172,000 | 336,800 | -3.6 | |
09/05/2024 |
19.98
|
2,133,300 | 20.53 | 20.71 | 19.80 | 87,500 | 424,000 | -7.4 | |
08/05/2024 |
20.53
|
4,053,700 | 19.89 | 20.71 | 19.34 | 23,200 | 176,000 | -3.4 | |
07/05/2024 |
19.89
|
2,977,900 | 18.70 | 19.89 | 18.70 | 159,500 | 20,600 | 3.0 | |
06/05/2024 |
18.70
|
1,373,100 | 18.52 | 18.79 | 18.43 | 35,600 | 61,200 | 0 | |
03/05/2024 |
18.43
|
734,700 | 18.43 | 18.70 | 18.43 | 200 | 19,685 | -0.4 | |
02/05/2024 |
18.43
|
494,600 | 18.34 | 18.43 | 18.15 | 9,000 | 14,100 | -0.1 | |
26/04/2024 |
18.34
|
1,130,600 | 18.34 | 18.70 | 18.25 | 70,000 | 65,300 | 0.1 | |
25/04/2024 |
18.34
|
857,300 | 18.79 | 18.79 | 18.25 | 0 | 62,900 | -1.3 |