| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.70 | 2.85% | 10,743,300 | 536,500 | 13.8 |
24.60
26.85
24.60
|
|
2 tháng
(2024-11-07) |
1.51 | 6.34% | 17,562,800 | 959,400 | 23.2 |
21.39
26.85
24.60
|
|
3 tháng
(2024-10-08) |
0.04 | 0.16% | 21,372,200 | 944,000 | 22.8 |
21.39
26.85
24.60
|
|
6 tháng
(2024-07-10) |
-0.94 | -3.58% | 37,073,200 | 1,347,400 | 33.0 |
21.39
26.85
24.60
|
|
12 tháng
(2024-07-01) |
-2.70 | -9.64% | 47,394,767 | 1,687,100 | 42.3 |
21.39
28.10
24.60
|
|
24 tháng
(2024-07-01) |
-2.70 | -9.64% | 47,394,767 | 1,687,100 | 42.3 |
21.39
28.10
24.60
|
|
36 tháng
(2024-07-01) |
-2.70 | -9.64% | 47,394,767 | 1,687,100 | 42.3 |
21.39
28.10
24.60
|
|
60 tháng
(2024-07-01) |
-2.70 | -9.64% | 47,394,767 | 1,687,100 | 42.3 |
21.39
28.10
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/01/2025 |
24.60
|
281,700 | 25.25 | 25.25 | 24.50 | 0 | 111,800 | -2.8 | |
| 03/01/2025 |
25.30
|
400,300 | 26.25 | 26.25 | 25.30 | 12,500 | 57,100 | -1.2 | |
| 02/01/2025 |
26.30
|
499,700 | 26.50 | 26.80 | 26.20 | 56,700 | 25,800 | 0.8 | |
| 31/12/2024 |
26.50
|
471,800 | 26.70 | 26.70 | 26.20 | 24,900 | 200 | 0.6 | |
| 30/12/2024 |
26.80
|
680,300 | 26.70 | 26.90 | 26.45 | 71,000 | 16,300 | 1.5 | |
| 27/12/2024 |
26.85
|
635,200 | 26.60 | 27 | 26.30 | 74,200 | 5,900 | 1.8 | |
| 26/12/2024 |
26.75
|
745,100 | 26.30 | 26.75 | 25.65 | 28,400 | 83,700 | -1.4 | |
| 25/12/2024 |
26.40
|
722,900 | 26.60 | 26.90 | 26.40 | 34,200 | 0 | 0.9 | |
| 24/12/2024 |
26.75
|
601,400 | 26.25 | 26.75 | 26 | 101,400 | 1,500 | 2.6 | |
| 23/12/2024 |
26.40
|
887,100 | 25.90 | 26.40 | 25.35 | 107,300 | 52,000 | 1.4 | |
| 20/12/2024 |
25.95
|
283,300 | 26.10 | 26.65 | 25.80 | 3,100 | 61,900 | -1.5 | |
| 19/12/2024 |
26
|
359,800 | 26.35 | 26.35 | 25.60 | 45,100 | 45,000 | -0.0 | |
| 18/12/2024 |
26.40
|
616,500 | 26.10 | 26.40 | 26.10 | 35,000 | 99,100 | -1.7 | |
| 17/12/2024 |
26.25
|
493,100 | 25.85 | 26.25 | 25.80 | 66,500 | 11,800 | 1.4 | |
| 16/12/2024 |
26
|
662,400 | 25.25 | 26 | 24.50 | 91,600 | 40,300 | 1.3 | |
| 13/12/2024 |
25.35
|
686,700 | 25.35 | 25.55 | 25.25 | 130,300 | 0 | 3.3 | |
| 12/12/2024 |
25.45
|
677,700 | 24.90 | 25.50 | 24.80 | 135,600 | 0 | 3.4 | |
| 11/12/2024 |
25.05
|
613,800 | 24.65 | 25.05 | 24.20 | 79,400 | 10,300 | 1.7 | |
| 10/12/2024 |
24.70
|
462,600 | 24.60 | 24.70 | 24 | 400 | 28,200 | -0.7 | |
| 09/12/2024 |
24.60
|
243,600 | 24.70 | 24.70 | 24.45 | 2,400 | 24,400 | -0.5 | |
| 06/12/2024 |
24.70
|
219,800 | 24.90 | 24.90 | 24.70 | 0 | 14,600 | -0.4 | |
| 05/12/2024 |
24.90
|
555,200 | 24.10 | 24.90 | 23.95 | 74,500 | 54,200 | 0.5 | |
| 04/12/2024 |
24.10
|
284,200 | 24.20 | 24.20 | 23.70 | 5,200 | 27,500 | -0.5 | |
| 03/12/2024 |
24.20
|
234,200 | 24.15 | 24.20 | 23.85 | 2,700 | 34,800 | -0.8 | |
| 02/12/2024 |
24.15
|
417,500 | 23.35 | 24.15 | 23.10 | 51,800 | 30,000 | 0.5 | |
| 29/11/2024 |
23.55
|
278,100 | 23.50 | 23.55 | 23.30 | 10,300 | 1,500 | 0.2 | |
| 28/11/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/11/2024 |
23.50
|
218,500 | 23.35 | 23.60 | 23.35 | 4,400 | 14,000 | -0.2 | |
| 27/11/2024 |
23.35
|
368,300 | 23.30 | 23.50 | 23.15 | 10,100 | 9,000 | 0.0 | |
| 26/11/2024 |
23.30
|
467,900 | 23.11 | 23.35 | 23.11 | 15,200 | 0 | 0.4 | |
| 25/11/2024 |
23.11
|
551,600 | 22.91 | 23.11 | 22.52 | 30,600 | 18,900 | 0.3 | |
| 22/11/2024 |
22.91
|
422,900 | 22.81 | 23.06 | 22.76 | 51,200 | 3,300 | 1.1 | |
| 21/11/2024 |
22.81
|
410,500 | 22.76 | 23.01 | 22.62 | 34,700 | 14,000 | 0.5 | |
| 20/11/2024 |
22.76
|
759,000 | 21.39 | 22.81 | 21.34 | 335,000 | 0 | 7.4 | |
| 19/11/2024 |
21.39
|
202,700 | 21.88 | 21.98 | 21.39 | 500 | 0 | 0.0 | |
| 18/11/2024 |
21.88
|
238,900 | 22.32 | 22.32 | 21.73 | 32,400 | 0 | 0.7 | |
| 15/11/2024 |
22.32
|
161,700 | 22.71 | 22.71 | 22.18 | 0 | 4,500 | -0.1 | |
| 14/11/2024 |
22.71
|
156,900 | 23.06 | 23.06 | 22.71 | 0 | 0 | 0 | |
| 13/11/2024 |
23.06
|
174,400 | 23.15 | 23.20 | 22.86 | 0 | 0 | 0 | |
| 12/11/2024 |
23.15
|
140,900 | 23.30 | 23.35 | 23.11 | 300 | 0 | 0.0 | |
| 11/11/2024 |
23.30
|
211,600 | 23.59 | 23.69 | 23.15 | 300 | 2,700 | -0.1 | |
| 08/11/2024 |
23.59
|
175,600 | 23.79 | 23.89 | 23.59 | 300 | 0 | 0.0 | |
| 07/11/2024 |
23.79
|
169,100 | 23.89 | 23.94 | 23.74 | 0 | 7,600 | -0.2 | |
| 06/11/2024 |
23.89
|
186,000 | 23.89 | 23.94 | 23.59 | 0 | 0 | 0 | |
| 05/11/2024 |
23.89
|
146,100 | 23.94 | 23.94 | 23.74 | 0 | 1,400 | -0.0 | |
| 04/11/2024 |
23.94
|
176,400 | 23.99 | 23.99 | 23.55 | 4,600 | 11,900 | -0.2 | |
| 01/11/2024 |
23.99
|
172,600 | 24.13 | 24.13 | 23.50 | 18,600 | 5,600 | 0.3 | |
| 31/10/2024 |
24.13
|
176,000 | 24.04 | 24.13 | 23.84 | 0 | 0 | 0 | |
| 30/10/2024 |
24.04
|
162,900 | 24.18 | 24.28 | 23.99 | 2,800 | 0 | 0.1 | |
| 29/10/2024 |
24.18
|
175,800 | 24.13 | 24.28 | 24.13 | 5,900 | 0 | 0.1 | |
| 28/10/2024 |
24.13
|
163,300 | 24.18 | 24.23 | 24.08 | 0 | 0 | 0 | |
| 25/10/2024 |
24.18
|
156,400 | 24.18 | 24.28 | 24.08 | 0 | 100 | -0.0 | |
| 24/10/2024 |
24.18
|
157,900 | 24.28 | 24.28 | 24.08 | 300 | 600 | -0.0 | |
| 23/10/2024 |
24.18
|
157,400 | 24.13 | 24.23 | 24.04 | 300 | 900 | -0.0 | |
| 22/10/2024 |
24.13
|
150,500 | 24.18 | 24.18 | 23.99 | 100 | 3,900 | -0.1 | |
| 21/10/2024 |
24.18
|
160,000 | 24.43 | 24.48 | 24.18 | 300 | 13,100 | -0.3 | |
| 18/10/2024 |
24.43
|
123,500 | 24.48 | 24.57 | 24.33 | 1,500 | 16,600 | -0.4 | |
| 17/10/2024 |
24.43
|
167,100 | 24.33 | 24.43 | 24.18 | 500 | 6,700 | -0.2 | |
| 16/10/2024 |
24.33
|
156,500 | 24.48 | 24.52 | 24.33 | 500 | 22,100 | -0.5 | |
| 15/10/2024 |
24.48
|
269,900 | 25.26 | 25.26 | 24.43 | 17,500 | 18,100 | -0.0 | |
| 14/10/2024 |
25.26
|
141,200 | 25.41 | 25.41 | 24.97 | 1,000 | 16,200 | -0.4 | |
| 11/10/2024 |
25.41
|
149,700 | 25.36 | 25.41 | 25.26 | 0 | 0 | 0 | |
| 10/10/2024 |
25.41
|
219,600 | 25.41 | 25.50 | 25.31 | 26,900 | 300 | 0.7 | |
| 09/10/2024 |
25.41
|
224,800 | 25.26 | 25.46 | 25.21 | 22,800 | 0 | 0.6 | |
| 08/10/2024 |
25.26
|
215,800 | 25.26 | 25.41 | 25.16 | 300 | 1,800 | -0.0 | |
| 07/10/2024 |
25.26
|
207,800 | 25.36 | 25.70 | 25.26 | 3,700 | 17,000 | -0.3 | |
| 04/10/2024 |
25.41
|
177,300 | 25.46 | 25.50 | 25.26 | 3,300 | 11,400 | -0.2 | |
| 03/10/2024 |
25.46
|
193,900 | 25.36 | 25.55 | 25.31 | 1,200 | 0 | 0.0 | |
| 02/10/2024 |
25.36
|
412,400 | 25.11 | 25.36 | 24.62 | 19,700 | 4,000 | 0.4 | |
| 01/10/2024 |
25.11
|
349,800 | 24.57 | 25.11 | 24.57 | 76,300 | 0 | 1.9 | |
| 30/09/2024 |
24.57
|
161,800 | 24.62 | 24.67 | 24.43 | 26,800 | 0 | 0.7 | |
| 27/09/2024 |
24.62
|
149,100 | 24.72 | 24.87 | 24.52 | 300 | 3,600 | -0.1 | |
| 26/09/2024 |
24.72
|
140,800 | 24.67 | 24.87 | 24.57 | 300 | 0 | 0.0 | |
| 25/09/2024 |
24.67
|
134,800 | 24.38 | 24.67 | 24.28 | 12,500 | 0 | 0.3 | |
| 24/09/2024 |
24.38
|
232,300 | 24.77 | 24.87 | 23.06 | 8,400 | 4,200 | 0.1 | |
| 23/09/2024 |
24.77
|
121,400 | 24.97 | 25.11 | 24.77 | 300 | 0 | 0.0 | |
| 20/09/2024 |
24.97
|
197,500 | 24.82 | 25.06 | 24.52 | 9,000 | 24,300 | -0.4 | |
| 19/09/2024 |
24.82
|
225,000 | 25.31 | 25.46 | 24.82 | 8,000 | 25,100 | -0.4 | |
| 18/09/2024 |
25.31
|
153,900 | 25.55 | 25.55 | 25.31 | 7,200 | 25,000 | -0.5 | |
| 17/09/2024 |
25.55
|
230,800 | 25.80 | 25.80 | 25.06 | 300 | 45,800 | -1.2 | |
| 16/09/2024 |
25.80
|
197,300 | 26.09 | 26.14 | 25.46 | 300 | 38,200 | -1.0 | |
| 13/09/2024 |
26.09
|
256,500 | 25.85 | 26.14 | 25.85 | 13,200 | 13,900 | -0.0 | |
| 12/09/2024 |
25.94
|
245,900 | 25.46 | 25.94 | 25.46 | 14,300 | 28,100 | -0.4 | |
| 11/09/2024 |
25.55
|
379,700 | 25.21 | 25.55 | 24.18 | 7,700 | 67,200 | -1.5 | |
| 10/09/2024 |
25.21
|
206,800 | 26.04 | 26.14 | 25.21 | 2,000 | 16,800 | -0.4 | |
| 09/09/2024 |
26.19
|
434,000 | 25.85 | 26.19 | 25.46 | 0 | 0 | 0 | |
| 06/09/2024 |
25.90
|
1,027,800 | 24.23 | 25.90 | 24.18 | 407,300 | 0 | 10.4 | |
| 05/09/2024 |
24.23
|
247,800 | 24.08 | 24.38 | 23.99 | 65,400 | 0 | 1.6 | |
| 04/09/2024 |
24.08
|
107,800 | 24.28 | 24.28 | 23.94 | 2,300 | 0 | 0.1 | |
| 30/08/2024 |
24.28
|
147,000 | 24.48 | 24.48 | 24.04 | 500 | 0 | 0.0 | |
| 29/08/2024 |
24.48
|
155,000 | 24.67 | 24.77 | 24.38 | 0 | 0 | 0 | |
| 28/08/2024 |
24.77
|
118,300 | 24.77 | 24.87 | 24.62 | 0 | 0 | 0 | |
| 27/08/2024 |
24.77
|
117,400 | 25.01 | 25.01 | 24.67 | 0 | 4,500 | -0.1 | |
| 26/08/2024 |
25.01
|
109,400 | 25.01 | 25.11 | 24.87 | 0 | 800 | -0.0 | |
| 23/08/2024 |
25.01
|
140,800 | 25.06 | 25.11 | 24.87 | 0 | 200 | -0.0 | |
| 22/08/2024 |
25.06
|
275,900 | 25.16 | 25.16 | 24.72 | 5,300 | 4,500 | 0.0 | |
| 21/08/2024 |
25.16
|
226,000 | 25.01 | 25.26 | 24.87 | 0 | 0 | 0 | |
| 20/08/2024 |
25.01
|
211,200 | 24.57 | 25.01 | 24.57 | 1,500 | 0 | 0.0 | |
| 19/08/2024 |
24.57
|
183,000 | 25.11 | 25.16 | 24.57 | 5,500 | 0 | 0.1 | |
| 16/08/2024 |
25.11
|
415,400 | 24.77 | 25.11 | 24.33 | 300 | 0 | 0.0 | |
| 15/08/2024 |
24.77
|
189,100 | 25.26 | 25.26 | 24.77 | 0 | 0 | 0 | |