| 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) |
-1.25 | -6.96% | 13,292,800 | -119,600 | -2.1 |
16.35
18.35
16.70
|
|
2 tháng
(2024-09-23) |
-0.95 | -5.37% | 35,644,300 | -54,600 | -0.9 |
16.35
18.95
16.70
|
|
3 tháng
(2024-08-22) |
-1.09 | -6.14% | 53,335,900 | -90,600 | -1.7 |
16.35
18.95
16.70
|
|
6 tháng
(2024-05-24) |
-2.25 | -11.87% | 159,268,800 | -242,648 | -3.7 |
15.62
22.13
16.70
|
|
12 tháng
(2023-11-27) |
2.09 | 14.30% | 411,644,300 | -148,740 | -2.2 |
14.61
22.13
16.70
|
|
24 tháng
(2022-12-01) |
9.25 | 124.28% | 816,222,200 | -236,085 | -4.1 |
6.68
22.13
16.70
|
|
36 tháng
(2021-12-06) |
-4.80 | -22.31% | 1,046,987,400 | -240,405 | -5.1 |
5.27
23.46
16.70
|
|
60 tháng
(2019-12-17) |
13.59 | 436.94% | 1,817,682,330 | -3,997,205 | -44.5 |
2.01
25.34
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
17.05
|
270,000 | 16.85 | 17.05 | 16.75 | 0 | 0 | 0 | |
| 20/11/2024 |
16.70
|
603,400 | 16.60 | 17.15 | 16.50 | 0 | 27,400 | -0.5 | |
| 19/11/2024 |
16.55
|
324,100 | 17 | 17 | 16.55 | 0 | 16,500 | -0.3 | |
| 18/11/2024 |
16.90
|
710,900 | 16.35 | 17.10 | 16.35 | 0 | 0 | 0 | |
| 15/11/2024 |
16.35
|
1,198,500 | 17.05 | 17.05 | 16.35 | 31,900 | 22,400 | 0.2 | |
| 14/11/2024 |
17.05
|
932,800 | 17.80 | 17.80 | 17.05 | 0 | 33,000 | -0.6 | |
| 13/11/2024 |
17.80
|
765,000 | 17.70 | 18 | 17.55 | 0 | 5,200 | -0.1 | |
| 12/11/2024 |
18
|
531,600 | 18 | 18.35 | 17.95 | 0 | 0 | 0 | |
| 11/11/2024 |
18
|
510,600 | 18.20 | 18.25 | 17.75 | 0 | 100 | -0.0 | |
| 08/11/2024 |
18.20
|
708,700 | 18.20 | 18.35 | 17.95 | 0 | 5,400 | -0.1 | |
| 07/11/2024 |
18.20
|
535,500 | 18.35 | 18.40 | 18.10 | 0 | 12,000 | -0.2 | |
| 06/11/2024 |
18.35
|
856,900 | 17.85 | 18.35 | 17.75 | 0 | 0 | 0 | |
| 05/11/2024 |
17.70
|
238,000 | 17.70 | 17.75 | 17.55 | 0 | 100 | -0.0 | |
| 04/11/2024 |
17.70
|
554,300 | 17.75 | 17.95 | 17.25 | 2,500 | 41,200 | -0.7 | |
| 01/11/2024 |
17.70
|
373,700 | 17.75 | 17.75 | 17.50 | 4,500 | 100 | 0.1 | |
| 31/10/2024 |
17.80
|
254,000 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
| 30/10/2024 |
17.75
|
247,600 | 17.85 | 17.85 | 17.65 | 0 | 0 | 0 | |
| 29/10/2024 |
17.85
|
324,700 | 17.85 | 17.95 | 17.80 | 0 | 0 | 0 | |
| 28/10/2024 |
17.85
|
315,500 | 17.60 | 17.85 | 17.60 | 32,500 | 5,300 | 0.5 | |
| 25/10/2024 |
17.60
|
342,600 | 17.65 | 17.70 | 17.50 | 1,000 | 2,700 | -0.0 | |
| 24/10/2024 |
17.50
|
449,500 | 17.70 | 17.80 | 17.50 | 5,900 | 0 | 0.1 | |
| 23/10/2024 |
17.70
|
501,900 | 17.65 | 17.90 | 17.45 | 2,000 | 400 | 0.0 | |
| 22/10/2024 |
17.60
|
1,234,200 | 17.95 | 18.05 | 17.50 | 20,200 | 41,700 | -0.4 | |
| 21/10/2024 |
17.95
|
778,800 | 18.20 | 18.20 | 17.95 | 500 | 7,100 | -0.1 | |
| 18/10/2024 |
18.15
|
493,500 | 18.30 | 18.55 | 18.15 | 500 | 22,900 | -0.4 | |
| 17/10/2024 |
18.25
|
1,329,200 | 18.15 | 18.30 | 17.70 | 3,800 | 0 | 0.1 | |
| 16/10/2024 |
18.15
|
563,700 | 18.15 | 18.25 | 18.10 | 0 | 6,100 | -0.1 | |
| 15/10/2024 |
18.15
|
919,700 | 18.55 | 18.65 | 18.15 | 0 | 5,900 | -0.1 | |
| 14/10/2024 |
18.55
|
1,066,600 | 18.50 | 18.85 | 18.50 | 200 | 0 | 0.0 | |
| 11/10/2024 |
18.60
|
550,500 | 18.35 | 18.60 | 18.20 | 7,900 | 0 | 0.1 | |
| 10/10/2024 |
18.35
|
791,000 | 18.60 | 18.75 | 18.35 | 0 | 8,100 | -0.2 | |
| 09/10/2024 |
18.55
|
902,700 | 18.35 | 18.55 | 18.15 | 100 | 2,000 | -0.0 | |
| 08/10/2024 |
18.35
|
1,039,400 | 18.50 | 18.60 | 18.10 | 0 | 1,700 | -0.0 | |
| 07/10/2024 |
18.40
|
634,000 | 18.15 | 18.45 | 18.10 | 0 | 100 | -0.0 | |
| 04/10/2024 |
18.10
|
1,001,500 | 18.15 | 18.45 | 18 | 0 | 0 | 0 | |
| 03/10/2024 |
18.15
|
2,047,800 | 18.60 | 18.80 | 18.10 | 28,800 | 23,300 | 0.1 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 02/10/2024 |
18.60
|
1,259,800 | 19 | 19 | 18.55 | 8,800 | 35,500 | -0.5 | |
| 01/10/2024 |
18.95
|
2,610,600 | 18.76 | 19.24 | 18.61 | 6,300 | 30,500 | -0.5 | |
| 30/09/2024 |
18.61
|
1,655,600 | 18.32 | 18.71 | 18.27 | 6,400 | 1,000 | 0.1 | |
| 27/09/2024 |
18.32
|
1,389,400 | 18.18 | 18.37 | 18.18 | 48,300 | 7,300 | 0.8 | |
| 26/09/2024 |
18.13
|
1,360,200 | 18.18 | 18.37 | 18.08 | 1,000 | 54,100 | -1.0 | |
| 25/09/2024 |
18.18
|
1,571,100 | 18.03 | 18.37 | 18.03 | 51,800 | 0 | 1.0 | |
| 24/09/2024 |
17.84
|
433,200 | 17.84 | 17.84 | 17.60 | 7,300 | 0 | 0.1 | |
| 23/09/2024 |
17.65
|
732,000 | 17.79 | 17.89 | 17.26 | 92,300 | 0 | 1.7 | |
| 20/09/2024 |
17.84
|
783,600 | 18.03 | 18.13 | 17.74 | 0 | 60,900 | -1.1 | |
| 19/09/2024 |
17.74
|
709,200 | 17.74 | 18.03 | 17.65 | 0 | 25,000 | -0.5 | |
| 18/09/2024 |
17.70
|
1,558,100 | 17.55 | 18.03 | 17.46 | 0 | 1,200 | -0.0 | |
| 17/09/2024 |
17.55
|
923,800 | 17.12 | 17.55 | 17.07 | 53,200 | 5,400 | 0.9 | |
| 16/09/2024 |
17.02
|
508,800 | 17.07 | 17.26 | 16.83 | 0 | 900 | -0.0 | |
| 13/09/2024 |
17.12
|
530,300 | 16.92 | 17.31 | 16.92 | 4,200 | 19,900 | -0.3 | |
| 12/09/2024 |
16.92
|
382,800 | 17.17 | 17.26 | 16.92 | 19,000 | 0 | 0.3 | |
| 11/09/2024 |
16.97
|
1,188,500 | 17.12 | 17.21 | 16.54 | 34,900 | 5,900 | 0.5 | |
| 10/09/2024 |
17.12
|
861,200 | 17.46 | 17.60 | 16.97 | 0 | 6,700 | -0.1 | |
| 09/09/2024 |
17.36
|
430,700 | 17.31 | 17.36 | 17.17 | 0 | 0 | 0 | |
| 06/09/2024 |
17.41
|
521,700 | 17.36 | 17.60 | 17.21 | 1,200 | 0 | 0.0 | |
| 05/09/2024 |
17.41
|
993,600 | 17.65 | 17.74 | 17.21 | 0 | 0 | 0 | |
| 04/09/2024 |
17.46
|
1,150,000 | 17.36 | 17.65 | 17.31 | 1,000 | 0 | 0.0 | |
| 30/08/2024 |
17.79
|
641,100 | 17.84 | 17.89 | 17.70 | 0 | 100 | -0.0 | |
| 29/08/2024 |
17.70
|
602,000 | 17.89 | 18.03 | 17.65 | 0 | 4,800 | -0.1 | |
| 28/08/2024 |
17.89
|
955,600 | 18.03 | 18.03 | 17.46 | 0 | 6,000 | -0.1 | |
| 27/08/2024 |
17.84
|
953,400 | 17.99 | 18.08 | 17.84 | 2,600 | 1,000 | 0.0 | |
| 26/08/2024 |
18.13
|
1,480,900 | 18.32 | 18.61 | 18.08 | 0 | 40,000 | -0.8 | |
| 23/08/2024 |
18.27
|
1,561,200 | 17.84 | 18.27 | 17.65 | 87,800 | 55,500 | 0.6 | |
| 22/08/2024 |
17.79
|
955,100 | 18.08 | 18.08 | 17.55 | 300 | 6,900 | -0.1 | |
| 21/08/2024 |
17.84
|
1,016,200 | 17.84 | 17.89 | 17.55 | 0 | 35,400 | -0.7 | |
| 20/08/2024 |
17.89
|
2,357,200 | 17.65 | 18.18 | 17.31 | 79,300 | 500 | 1.5 | |
| 19/08/2024 |
17.65
|
1,649,100 | 17.65 | 17.65 | 17.21 | 0 | 0 | 0 | |
| 16/08/2024 |
17.12
|
2,561,000 | 16.25 | 17.12 | 16.11 | 48,500 | 0 | 0.8 | |
| 15/08/2024 |
16.01
|
680,400 | 16.25 | 16.30 | 15.96 | 500 | 2,300 | -0.0 | |
| 14/08/2024 |
16.20
|
874,300 | 16.78 | 16.78 | 16.20 | 0 | 44,000 | -0.7 | |
| 13/08/2024 |
16.54
|
1,010,600 | 16.97 | 16.97 | 16.39 | 0 | 0 | 0 | |
| 12/08/2024 |
16.78
|
577,000 | 16.73 | 16.88 | 16.59 | 0 | 10,800 | -0.2 | |
| 09/08/2024 |
16.73
|
2,188,200 | 16.06 | 16.92 | 16.06 | 47,300 | 22,600 | 0.4 | |
| 08/08/2024 |
16.01
|
735,000 | 15.96 | 16.39 | 15.77 | 100 | 57,500 | -1.0 | |
| 07/08/2024 |
16.20
|
517,100 | 16.39 | 16.44 | 16.01 | 0 | 132,700 | -2.2 | |
| 06/08/2024 |
16.30
|
1,242,300 | 15.96 | 16.39 | 15.72 | 32,500 | 126,500 | -1.6 | |
| 05/08/2024 |
15.72
|
1,173,900 | 15.72 | 16.54 | 15.62 | 0 | 300 | -0.0 | |
| 02/08/2024 |
16.39
|
1,176,700 | 15.67 | 16.49 | 15.53 | 25,800 | 29,000 | -0.1 | |
| 01/08/2024 |
15.62
|
3,058,400 | 16.88 | 16.88 | 15.53 | 129,500 | 22,800 | 1.7 | |
| 31/07/2024 |
16.68
|
514,300 | 16.97 | 17.07 | 16.68 | 0 | 5,700 | -0.1 | |
| 30/07/2024 |
16.78
|
549,300 | 16.97 | 17.02 | 16.68 | 3,900 | 2,700 | 0.0 | |
| 29/07/2024 |
17.07
|
420,900 | 17.07 | 17.21 | 16.92 | 3,900 | 2,700 | 0.0 | |
| 26/07/2024 |
16.97
|
430,000 | 17.02 | 17.02 | 16.83 | 100 | 700 | -0.0 | |
| 25/07/2024 |
16.88
|
460,000 | 16.64 | 16.97 | 16.64 | 100 | 11,200 | -0.2 | |
| 24/07/2024 |
16.97
|
1,442,100 | 16.30 | 17.07 | 16.01 | 53,100 | 0 | 0.9 | |
| 23/07/2024 |
16.68
|
891,400 | 16.92 | 17.21 | 16.59 | 0 | 0 | 0 | |
| 22/07/2024 |
16.88
|
2,633,100 | 17.60 | 17.65 | 16.73 | 32,900 | 109,900 | -1.4 | |
| 19/07/2024 |
17.74
|
1,143,500 | 18.23 | 18.52 | 17.70 | 4,500 | 60,800 | -1.1 | |
| 18/07/2024 |
18.32
|
1,302,400 | 18.47 | 18.47 | 17.84 | 0 | 10,000 | -0.2 | |
| 17/07/2024 |
18.27
|
1,684,400 | 19.05 | 19.09 | 17.94 | 34,500 | 29,200 | 0.1 | |
| 16/07/2024 |
18.95
|
1,345,700 | 19.05 | 19.14 | 18.90 | 63,400 | 100 | 1.2 | |
| 15/07/2024 |
18.90
|
551,900 | 18.90 | 19.14 | 18.76 | 0 | 5,500 | -0.1 | |
| 12/07/2024 |
18.90
|
873,300 | 18.90 | 19.09 | 18.81 | 0 | 10,600 | -0.2 | |
| 11/07/2024 |
19.00
|
1,260,200 | 18.90 | 19.24 | 18.85 | 35,400 | 0 | 0.7 | |
| 10/07/2024 |
18.85
|
1,081,900 | 19.19 | 19.19 | 18.85 | 4,000 | 0 | 0.1 | |
| 09/07/2024 |
19.09
|
1,931,500 | 18.61 | 19.19 | 18.61 | 88,200 | 2,800 | 1.7 | |
| 08/07/2024 |
18.61
|
1,007,400 | 18.61 | 18.71 | 18.37 | 0 | 200 | -0.0 | |
| 05/07/2024 |
18.42
|
1,310,600 | 18.47 | 18.52 | 18.03 | 3,700 | 6,100 | -0.0 | |
| 04/07/2024 |
18.42
|
963,500 | 18.76 | 18.85 | 18.32 | 200 | 22,800 | -0.4 | |
| 03/07/2024 |
18.56
|
628,400 | 18.71 | 18.81 | 18.47 | 0 | 100 | -0.0 | |