| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.10 | -0.40% | 596,367 | 341,770 | 8.6 |
24.90
26
25.10
|
|
2 tháng
(2024-09-23) |
1.40 | 5.91% | 1,804,258 | 319,770 | 8.0 |
23.70
26
25.10
|
|
3 tháng
(2024-08-22) |
-0.80 | -3.09% | 2,599,841 | 413,270 | 10.2 |
23.60
26
25.10
|
|
6 tháng
(2024-05-24) |
0.64 | 2.60% | 8,914,943 | 536,868 | 13.4 |
23.60
27.64
25.10
|
|
12 tháng
(2023-11-27) |
-0.13 | -0.53% | 14,830,818 | 961,046 | 24.3 |
21.86
27.64
25.10
|
|
24 tháng
(2022-12-01) |
1.40 | 5.91% | 19,914,765 | 741,489 | 15.5 |
20.45
29.81
25.10
|
|
36 tháng
(2021-12-06) |
-6.49 | -20.54% | 25,558,269 | 687,477 | 10.7 |
17.15
34.30
25.10
|
|
60 tháng
(2019-12-17) |
11.38 | 82.98% | 47,947,046 | 945,290 | 18.5 |
10.69
36.23
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
25.10
|
4,900 | 24.90 | 25.40 | 24.90 | 4,500 | 0 | 0.1 | |
| 20/11/2024 |
25.10
|
12,300 | 25 | 25.20 | 24.80 | 4,500 | 3,052 | 0.0 | |
| 19/11/2024 |
25.10
|
21,500 | 25 | 25.20 | 25 | 11,800 | 0 | 0.3 | |
| 18/11/2024 |
25.20
|
21,900 | 25.10 | 25.20 | 24.80 | 14,700 | 0 | 0.4 | |
| 15/11/2024 |
25.40
|
8,815 | 25.40 | 25.40 | 25 | 5,100 | 0 | 0.1 | |
| 14/11/2024 |
25
|
16,520 | 25.40 | 25.40 | 25 | 6,800 | 400 | 0.2 | |
| 13/11/2024 |
25.50
|
29,677 | 25.60 | 25.60 | 25.30 | 122,000 | 100,000 | 0.6 | |
| 12/11/2024 |
25.70
|
50,912 | 25.60 | 25.80 | 25.30 | 26,700 | 0 | 0.7 | |
| 11/11/2024 |
25.60
|
42,942 | 25 | 25.60 | 25 | 29,300 | 178 | 0.7 | |
| 08/11/2024 |
25.80
|
14,651 | 25.20 | 25.90 | 25.20 | 11,900 | 0 | 0.3 | |
| 07/11/2024 |
25.80
|
17,104 | 25.20 | 25.80 | 25.20 | 14,000 | 0 | 0.4 | |
| 06/11/2024 |
25.30
|
14,421 | 25.30 | 25.90 | 25.10 | 0 | 0 | 0 | |
| 05/11/2024 |
25.40
|
8,299 | 25.40 | 25.90 | 25.40 | 7,000 | 0 | 0.2 | |
| 04/11/2024 |
25.90
|
36,170 | 26 | 26 | 25 | 32,300 | 10,500 | 0.6 | |
| 01/11/2024 |
26
|
12,318 | 25.40 | 26 | 25.40 | 12,300 | 0 | 0.3 | |
| 31/10/2024 |
25.80
|
32,200 | 25.40 | 25.90 | 25.40 | 30,200 | 600 | 0.8 | |
| 30/10/2024 |
25.80
|
31,561 | 25.40 | 26 | 25.20 | 29,400 | 0 | 0.8 | |
| 29/10/2024 |
25.80
|
25,257 | 25.10 | 26 | 25.10 | 23,000 | 0 | 0.6 | |
| 28/10/2024 |
25.20
|
33,095 | 24.60 | 26.40 | 24.60 | 24,100 | 0 | 0.6 | |
| 25/10/2024 |
25.10
|
59,471 | 24.60 | 25.10 | 24.60 | 55,000 | 0 | 1.4 | |
| 24/10/2024 |
24.90
|
46,697 | 24.70 | 25.10 | 24.60 | 14,000 | 42,100 | -0.7 | |
| 23/10/2024 |
25.40
|
13,265 | 24.80 | 25.60 | 24.80 | 6,400 | 0 | 0.2 | |
| 22/10/2024 |
25
|
31,852 | 24.50 | 25.10 | 24.20 | 15,000 | 11,400 | 0.1 | |
| 21/10/2024 |
25.20
|
15,440 | 25 | 25.20 | 24.70 | 11,700 | 0 | 0.3 | |
| 18/10/2024 |
25.30
|
39,172 | 24.70 | 25.30 | 24.70 | 200 | 0 | 0.0 | |
| 17/10/2024 |
25
|
41,401 | 25.40 | 25.70 | 24.80 | 6,100 | 0 | 0.2 | |
| 16/10/2024 |
25.70
|
7,919 | 25.60 | 25.70 | 25.50 | 600 | 0 | 0.0 | |
| 15/10/2024 |
25.80
|
36,733 | 25.70 | 25.90 | 25.50 | 1,200 | 10,000 | -0.2 | |
| 14/10/2024 |
26
|
49,346 | 25.70 | 26 | 25.50 | 19,500 | 0 | 0.5 | |
| 11/10/2024 |
25.70
|
106,947 | 26 | 26 | 25.70 | 53,300 | 78,500 | -0.7 | |
| 10/10/2024 |
25.80
|
234,496 | 25.20 | 26 | 25.20 | 88,100 | 141,300 | -1.4 | |
| 09/10/2024 |
25.10
|
132,709 | 24.70 | 25.10 | 24.70 | 69,400 | 84,400 | -0.4 | |
| 08/10/2024 |
24.70
|
67,208 | 24.40 | 24.70 | 24.40 | 29,800 | 34,000 | -0.1 | |
| 07/10/2024 |
24.40
|
150,725 | 24.50 | 24.60 | 24.30 | 90,400 | 100,000 | -0.2 | |
| 04/10/2024 |
24.50
|
25,065 | 24.30 | 24.50 | 24.30 | 9,100 | 0 | 0.2 | |
| 03/10/2024 |
24.40
|
33,230 | 24.30 | 24.50 | 24.10 | 800 | 0 | 0.0 | |
| 02/10/2024 |
24.40
|
24,063 | 24.30 | 24.50 | 24.20 | 6,500 | 0 | 0.2 | |
| 01/10/2024 |
24.30
|
16,623 | 24.30 | 24.40 | 24.20 | 7,000 | 200 | 0.2 | |
| 30/09/2024 |
24.40
|
50,944 | 24.10 | 24.50 | 24.10 | 22,200 | 0 | 0.5 | |
| 27/09/2024 |
24.10
|
117,352 | 23.90 | 24.10 | 23.80 | 20,500 | 0 | 0.5 | |
| 26/09/2024 |
23.90
|
21,405 | 23.90 | 23.90 | 23.70 | 200 | 0 | 0.0 | |
| 25/09/2024 |
23.90
|
16,902 | 23.70 | 23.90 | 23.70 | 700 | 0 | 0.0 | |
| 24/09/2024 |
23.80
|
10,380 | 23.70 | 23.80 | 23.60 | 500 | 0 | 0.0 | |
| 23/09/2024 |
23.70
|
25,271 | 23.80 | 23.90 | 23.70 | 300 | 0 | 0.0 | |
| 20/09/2024 |
24
|
48,126 | 23.70 | 24 | 23.60 | 26,300 | 0 | 0.6 | |
| 19/09/2024 |
23.60
|
20,300 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 18/09/2024 |
23.80
|
32,131 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 17/09/2024 |
23.80
|
46,207 | 23.90 | 24.10 | 23.60 | 0 | 0 | 0 | |
| 16/09/2024 |
23.90
|
43,319 | 24.10 | 24.30 | 23.90 | 12,500 | 0 | 0.3 | |
| 13/09/2024 |
24.30
|
28,702 | 24.20 | 24.80 | 24 | 700 | 0 | 0.0 | |
| 12/09/2024 |
24.20
|
81,404 | 23.50 | 24.80 | 22 | 2,300 | 0 | 0.1 | |
| 11/09/2024 |
24.60
|
178,050 | 25.60 | 25.70 | 23 | 52,100 | 0 | 1.3 | |
| 10/09/2024 |
25.30
|
3,615 | 25.70 | 25.80 | 25.30 | 1,100 | 0 | 0.0 | |
| 09/09/2024 |
25.50
|
18,081 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 | |
| 06/09/2024 |
26
|
12,220 | 25.80 | 26 | 25.60 | 2,200 | 0 | 0.1 | |
| 05/09/2024 |
25.80
|
51,968 | 25.80 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 04/09/2024 |
26
|
141 | 26 | 26 | 26 | 100 | 0 | 0.0 | |
| 30/08/2024 |
26
|
17,463 | 26 | 26 | 25.50 | 9,200 | 0 | 0.2 | |
| 29/08/2024 |
26
|
20,024 | 25.90 | 26 | 25.60 | 9,100 | 0 | 0.2 | |
| 28/08/2024 |
26
|
14,518 | 25.90 | 26.10 | 25.80 | 500 | 0 | 0.0 | |
| 27/08/2024 |
25.90
|
52,442 | 26 | 26.10 | 25.80 | 100 | 0 | 0.0 | |
| 26/08/2024 |
25.90
|
21,110 | 25.90 | 26 | 25.70 | 5,900 | 0 | 0.2 | |
| 23/08/2024 |
25.90
|
38,580 | 25.90 | 25.90 | 25.70 | 1,200 | 0 | 0.0 | |
| 22/08/2024 |
25.90
|
67,182 | 26 | 26.20 | 25.90 | 200 | 30,000 | -0.8 | |
| 21/08/2024 |
26
|
58,396 | 25.90 | 26 | 25.70 | 200 | 5,000 | -0.1 | |
| 20/08/2024 |
25.90
|
42,991 | 25.50 | 26 | 25.50 | 400 | 15,500 | -0.4 | |
| 19/08/2024 |
25.60
|
83,636 | 25.40 | 25.60 | 25.30 | 1,300 | 0 | 0.0 | |
| 16/08/2024 |
25.50
|
39,935 | 25.40 | 25.80 | 25.30 | 1,600 | 0 | 0.0 | |
| 15/08/2024 |
25.40
|
10,983 | 25.50 | 25.60 | 25.20 | 800 | 100 | 0.0 | |
| 14/08/2024 |
25.40
|
73,089 | 25.60 | 25.70 | 25.20 | 16,700 | 0 | 0.4 | |
| 13/08/2024 |
25.40
|
22,657 | 25.20 | 25.50 | 25.20 | 3,000 | 0 | 0.1 | |
| 12/08/2024 |
25.30
|
148,971 | 24.80 | 25.50 | 24.50 | 6,900 | 79,700 | -1.8 | |
| 09/08/2024 |
24.70
|
18,404 | 24.30 | 24.70 | 24.10 | 400 | 0 | 0.0 | |
| 08/08/2024 |
24.50
|
24,935 | 24 | 24.50 | 23.90 | 300 | 0 | 0.0 | |
| 07/08/2024 |
24.40
|
37,981 | 24.60 | 24.90 | 24 | 100 | 0 | 0.0 | |
| 06/08/2024 |
24.90
|
38,257 | 23.80 | 25.30 | 23.20 | 500 | 0 | 0.0 | |
| 05/08/2024 |
24.10
|
61,601 | 25.30 | 25.30 | 24.10 | 0 | 0 | 0 | |
| 02/08/2024 |
25.60
|
125,159 | 25.40 | 25.90 | 24.80 | 64,000 | 1,000 | 1.6 | |
| 01/08/2024 |
25.40
|
72,079 | 25.90 | 25.90 | 24.10 | 2,000 | 0 | 0.1 | |
| 31/07/2024 |
26
|
18,814 | 26 | 26.30 | 25.80 | 6,600 | 0 | 0.2 | |
| 30/07/2024 |
25.80
|
27,862 | 26 | 26.30 | 25.40 | 5,500 | 0 | 0.1 | |
| 29/07/2024 |
25.80
|
21,386 | 25.70 | 25.80 | 25.60 | 100 | 0 | 0.0 | |
| 26/07/2024 |
25.90
|
43,601 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 25/07/2024 |
25.70
|
20,426 | 25.40 | 26 | 25.40 | 600 | 2,800 | -0.1 | |
| 24/07/2024 |
26
|
60,037 | 25.40 | 26 | 25 | 6,200 | 1,600 | 0.1 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
25.80
|
80,177 | 26 | 26.10 | 25.40 | 200 | 0 | 0.0 | |
| 22/07/2024 |
26.10
|
105,821 | 26.00 | 26.29 | 25.52 | 400 | 0 | 0.0 | |
| 19/07/2024 |
26.29
|
88,368 | 26.58 | 26.68 | 26.00 | 1,300 | 0 | 0.0 | |
| 18/07/2024 |
26.49
|
48,994 | 26.49 | 26.68 | 26.10 | 800 | 0 | 0.0 | |
| 17/07/2024 |
26.29
|
104,034 | 26.68 | 26.77 | 26.00 | 5,700 | 0 | 0.2 | |
| 16/07/2024 |
26.29
|
159,301 | 26.49 | 26.49 | 26.10 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
26.49
|
56,638 | 26.20 | 26.58 | 26.20 | 800 | 0 | 0.0 | |
| 12/07/2024 |
26.49
|
131,217 | 26.29 | 26.68 | 26.29 | 100 | 0 | 0.0 | |
| 11/07/2024 |
26.29
|
62,500 | 26.68 | 26.77 | 26.29 | 6,500 | 0 | 0.2 | |
| 10/07/2024 |
26.68
|
75,504 | 26.87 | 26.87 | 26.49 | 5,400 | 0 | 0.2 | |
| 09/07/2024 |
26.68
|
131,876 | 26.20 | 27.06 | 26.20 | 3,600 | 0 | 0.1 | |
| 08/07/2024 |
26.29
|
47,672 | 26.20 | 26.58 | 26.00 | 700 | 0 | 0.0 | |
| 05/07/2024 |
26.29
|
59,302 | 26.29 | 26.87 | 25.91 | 14,800 | 0 | 0.4 | |
| 04/07/2024 |
26.20
|
166,800 | 26.10 | 26.58 | 25.71 | 67,200 | 0 | 1.8 | |
| 03/07/2024 |
26.20
|
122,564 | 26.39 | 26.39 | 26.00 | 18,140 | 0 | 0.5 | |