| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-07) |
-2.05 | -12.89% | 13,603,900 | 1,500 | 0.0 |
13.85
16.10
13.85
|
|
2 tháng
(2024-07-08) |
-3.30 | -19.24% | 19,017,100 | -96,300 | -1.7 |
13.85
17.85
13.85
|
|
3 tháng
(2024-06-10) |
-5.03 | -26.65% | 29,299,900 | -176,632 | -3.5 |
13.85
18.88
13.85
|
|
6 tháng
(2024-03-11) |
-4.30 | -23.70% | 78,809,700 | -42,474 | -0.6 |
13.85
19.47
13.85
|
|
12 tháng
(2023-09-12) |
-0.36 | -2.53% | 192,471,200 | 100,626 | 2.5 |
13.85
21.90
13.85
|
|
24 tháng
(2022-09-19) |
0.82 | 6.29% | 245,750,400 | 9,516 | 1.6 |
10.06
21.90
13.85
|
|
36 tháng
(2021-09-22) |
-13.47 | -49.30% | 334,895,600 | -279,019 | -9.9 |
10.06
33.67
13.85
|
|
60 tháng
(2019-10-03) |
-13.46 | -49.29% | 458,833,165 | -471,969 | -16.4 |
10.06
61.15
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
13.85
|
406,500 | 13.95 | 14 | 13.80 | 0 | 3,600 | -0.1 | |
| 05/09/2024 |
14
|
227,200 | 14 | 14.20 | 13.90 | 0 | 12,400 | -0.2 | |
| 04/09/2024 |
14
|
337,000 | 14.10 | 14.10 | 13.90 | 8,400 | 30,900 | -0.3 | |
| 30/08/2024 |
14.10
|
279,700 | 14.30 | 14.35 | 14.10 | 3,000 | 10,700 | -0.1 | |
| 29/08/2024 |
14.20
|
300,600 | 14.40 | 14.40 | 14.15 | 5,100 | 69,700 | -0.9 | |
| 28/08/2024 |
14.40
|
405,200 | 14.60 | 14.65 | 14.35 | 0 | 1,900 | -0.0 | |
| 27/08/2024 |
14.60
|
772,000 | 14.35 | 14.80 | 14.35 | 4,900 | 15,900 | -0.2 | |
| 26/08/2024 |
14.30
|
1,344,600 | 14.10 | 14.30 | 13.70 | 120,300 | 17,300 | 1.4 | |
| 23/08/2024 |
14.10
|
2,762,100 | 15 | 15 | 14 | 1,900 | 22,400 | -0.3 | |
| 22/08/2024 |
15.05
|
876,900 | 15.30 | 15.35 | 14.95 | 15,300 | 5,700 | 0.1 | |
| 21/08/2024 |
15.25
|
1,502,100 | 15.60 | 15.60 | 15.15 | 27,200 | 5,000 | 0.3 | |
| 20/08/2024 |
15.70
|
1,070,600 | 15.85 | 15.85 | 15.25 | 1,700 | 5,300 | -0.1 | |
| 19/08/2024 |
15.65
|
1,337,800 | 15.65 | 15.80 | 15.35 | 4,100 | 600 | 0.1 | |
| 16/08/2024 |
15.60
|
417,700 | 15.40 | 15.75 | 15 | 7,600 | 1,200 | 0.1 | |
| 15/08/2024 |
15.40
|
468,400 | 15.65 | 15.70 | 15 | 0 | 0 | 0 | |
| 14/08/2024 |
15.60
|
786,000 | 16 | 16 | 15.35 | 3,200 | 900 | 0.0 | |
| 13/08/2024 |
15.95
|
54,700 | 16.10 | 16.20 | 15.95 | 0 | 0 | 0 | |
| 12/08/2024 |
16.10
|
40,800 | 16.15 | 16.35 | 16 | 0 | 1,100 | -0.0 | |
| 09/08/2024 |
16.10
|
65,500 | 15.95 | 16.10 | 15.80 | 5,500 | 200 | 0.1 | |
| 08/08/2024 |
15.70
|
87,000 | 15.85 | 15.95 | 15.70 | 0 | 3,500 | -0.1 | |
| 07/08/2024 |
15.90
|
61,500 | 15.95 | 16 | 15.70 | 4,600 | 3,000 | 0.0 | |
| 06/08/2024 |
15.90
|
131,200 | 15.60 | 16 | 15.20 | 21,900 | 9,100 | 0.2 | |
| 05/08/2024 |
15.60
|
246,200 | 16.25 | 16.25 | 15.30 | 8,900 | 9,300 | -0.0 | |
| 02/08/2024 |
16.35
|
216,800 | 16.05 | 16.35 | 15.75 | 1,200 | 3,700 | -0.0 | |
| 01/08/2024 |
16.50
|
378,600 | 16.90 | 16.90 | 16.05 | 17,600 | 2,400 | 0.2 | |
| 31/07/2024 |
16.85
|
144,700 | 17.25 | 17.45 | 16.80 | 100 | 1,800 | -0.0 | |
| 30/07/2024 |
17.20
|
348,600 | 17.20 | 17.70 | 17.05 | 6,800 | 33,200 | -0.5 | |
| 29/07/2024 |
17.10
|
100,900 | 16.95 | 17.15 | 16.70 | 4,500 | 6,700 | -0.0 | |
| 26/07/2024 |
16.85
|
43,100 | 16.95 | 16.95 | 16.75 | 0 | 1,800 | -0.0 | |
| 25/07/2024 |
16.75
|
29,600 | 16.70 | 16.85 | 16.60 | 0 | 300 | -0.0 | |
| 24/07/2024 |
16.90
|
156,100 | 16.55 | 16.90 | 16.35 | 0 | 6,900 | -0.1 | |
| 23/07/2024 |
16.55
|
274,000 | 16.85 | 17 | 16.30 | 1,000 | 300 | 0.0 | |
| 22/07/2024 |
16.75
|
149,400 | 17.05 | 17.15 | 16.65 | 0 | 2,600 | -0.0 | |
| 19/07/2024 |
17
|
248,400 | 17.15 | 17.15 | 16.75 | 0 | 200 | -0.0 | |
| 18/07/2024 |
17.25
|
613,800 | 17.30 | 17.30 | 16.75 | 3,800 | 47,100 | -0.7 | |
| 17/07/2024 |
17.30
|
365,600 | 17.80 | 17.80 | 16.60 | 6,000 | 13,500 | -0.1 | |
| 16/07/2024 |
17.80
|
194,700 | 17.85 | 18 | 17.45 | 900 | 37,200 | -0.6 | |
| 15/07/2024 |
17.85
|
458,000 | 17.50 | 18 | 17.40 | 38,800 | 16,000 | 0.4 | |
| 12/07/2024 |
17.45
|
143,600 | 17.65 | 17.65 | 17.30 | 0 | 12,900 | -0.2 | |
| 11/07/2024 |
17.50
|
357,500 | 17.50 | 17.70 | 17.35 | 0 | 0 | 0 | |
| 10/07/2024 |
17.35
|
241,500 | 17.60 | 17.60 | 17.30 | 9,100 | 8,800 | 0.0 | |
| 09/07/2024 |
17.50
|
351,500 | 17.35 | 17.70 | 17.15 | 18,200 | 10,300 | 0.1 | |
| 08/07/2024 |
17.15
|
219,400 | 17.50 | 17.50 | 17 | 800 | 13,300 | -0.2 | |
| 05/07/2024 |
17.10
|
357,700 | 17.25 | 17.55 | 17.10 | 16,200 | 5,700 | 0.2 | |
| 04/07/2024 |
17.10
|
317,000 | 17.30 | 17.30 | 17 | 14,300 | 2,400 | 0.2 | |
| 03/07/2024 |
17.25
|
135,500 | 17.15 | 17.35 | 17.15 | 0 | 3,300 | -0.1 | |
| 02/07/2024 |
17.20
|
258,100 | 17.20 | 17.40 | 17.10 | 15,200 | 4,800 | 0.2 | |
| 01/07/2024 |
17
|
445,400 | 17.10 | 17.20 | 16.60 | 58,700 | 100 | 1.0 | |
| 28/06/2024 |
17
|
732,900 | 18.20 | 18.20 | 16.95 | 30,400 | 16,600 | 0.2 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/06/2024 |
18.20
|
196,800 | 18.35 | 18.35 | 17.95 | 4,800 | 13,800 | -0.2 | |
| 26/06/2024 |
18.20
|
590,600 | 18.39 | 18.54 | 18.10 | 6,400 | 0 | 0.1 | |
| 25/06/2024 |
18.25
|
249,400 | 18.10 | 18.35 | 18.05 | 200 | 2,900 | -0.1 | |
| 24/06/2024 |
18.10
|
953,400 | 18.20 | 19.47 | 17.91 | 31,900 | 7,500 | 0.5 | |
| 21/06/2024 |
18.20
|
378,400 | 18.30 | 18.49 | 18.10 | 1,200 | 29,432 | -0.5 | |
| 20/06/2024 |
18.20
|
587,100 | 18.20 | 18.59 | 17.91 | 2,900 | 48,600 | -0.9 | |
| 19/06/2024 |
18.15
|
195,400 | 18.20 | 18.30 | 18.01 | 800 | 0 | 0.0 | |
| 18/06/2024 |
18.20
|
487,700 | 17.81 | 18.20 | 17.66 | 38,000 | 100 | 0.7 | |
| 17/06/2024 |
17.57
|
508,400 | 18.01 | 18.05 | 17.57 | 46,700 | 15,400 | 0.6 | |
| 14/06/2024 |
17.91
|
771,600 | 18.05 | 18.35 | 17.91 | 0 | 35,600 | -0.7 | |
| 13/06/2024 |
18.05
|
600,100 | 18.59 | 18.64 | 18.05 | 0 | 0 | 0 | |
| 12/06/2024 |
18.44
|
497,300 | 18.15 | 18.44 | 18.05 | 9,100 | 89,400 | -1.5 | |
| 11/06/2024 |
18.15
|
832,500 | 18.98 | 18.98 | 18.15 | 10,800 | 94,300 | -1.6 | |
| 10/06/2024 |
18.88
|
1,187,500 | 19.37 | 19.37 | 18.69 | 20,400 | 18,400 | 0.0 | |
| 07/06/2024 |
19.32
|
1,012,700 | 19.66 | 19.81 | 18.93 | 200 | 45,700 | -0.9 | |
| 06/06/2024 |
19.47
|
2,103,000 | 18.78 | 19.85 | 18.49 | 311,100 | 30,800 | 5.5 | |
| 05/06/2024 |
18.69
|
1,066,000 | 19.03 | 19.37 | 18.59 | 17,000 | 53,242 | -0.7 | |
| 04/06/2024 |
19.03
|
1,681,800 | 19.08 | 19.51 | 19.03 | 10,900 | 121,000 | -2.2 | |
| 03/06/2024 |
19.03
|
1,805,700 | 19.12 | 19.32 | 18.74 | 4,500 | 219,000 | -4.2 | |
| 31/05/2024 |
19.03
|
1,614,400 | 19.51 | 19.51 | 18.64 | 46,000 | 44,100 | 0.0 | |
| 30/05/2024 |
19.42
|
2,184,200 | 18.78 | 19.51 | 18.64 | 96,700 | 13,700 | 1.6 | |
| 29/05/2024 |
18.78
|
4,250,800 | 17.62 | 18.78 | 17.62 | 303,300 | 3,100 | 5.7 | |
| 28/05/2024 |
17.57
|
716,000 | 17.23 | 17.76 | 17.03 | 45,700 | 3,400 | 0.8 | |
| 27/05/2024 |
17.18
|
302,600 | 17.23 | 17.23 | 16.84 | 3,400 | 34,100 | -0.5 | |
| 24/05/2024 |
17.03
|
865,700 | 17.47 | 18.05 | 16.93 | 3,100 | 43,900 | -0.7 | |
| 23/05/2024 |
17.62
|
325,800 | 17.71 | 17.71 | 17.32 | 5,600 | 18,400 | -0.2 | |
| 22/05/2024 |
17.62
|
871,900 | 17.96 | 18.10 | 17.32 | 37,000 | 46,300 | -0.2 | |
| 21/05/2024 |
17.71
|
606,400 | 17.76 | 17.81 | 17.32 | 4,100 | 28,200 | -0.4 | |
| 20/05/2024 |
17.76
|
757,800 | 17.32 | 17.86 | 17.32 | 54,900 | 6,000 | 0.9 | |
| 17/05/2024 |
17.23
|
413,600 | 17.18 | 17.32 | 16.98 | 11,600 | 16,400 | -0.1 | |
| 16/05/2024 |
17.13
|
285,600 | 17.03 | 17.37 | 17.03 | 33,800 | 2,600 | 0.6 | |
| 15/05/2024 |
16.93
|
234,400 | 16.98 | 17.13 | 16.74 | 16,700 | 12,500 | 0.1 | |
| 14/05/2024 |
16.98
|
107,700 | 17.28 | 17.28 | 16.79 | 7,100 | 3,200 | 0.1 | |
| 13/05/2024 |
17.13
|
343,900 | 17.03 | 17.42 | 16.93 | 0 | 29,300 | -0.5 | |
| 10/05/2024 |
16.98
|
489,400 | 16.59 | 17.03 | 16.55 | 4,600 | 41,900 | -0.6 | |
| 09/05/2024 |
16.35
|
104,800 | 16.55 | 16.69 | 16.35 | 1,300 | 100 | 0.0 | |
| 08/05/2024 |
16.55
|
104,900 | 16.55 | 16.74 | 16.25 | 10,400 | 4,100 | 0.1 | |
| 07/05/2024 |
16.74
|
79,400 | 16.79 | 16.79 | 16.59 | 0 | 100 | -0.0 | |
| 06/05/2024 |
16.69
|
312,400 | 16.55 | 16.74 | 16.40 | 51,200 | 1,400 | 0.8 | |
| 03/05/2024 |
16.50
|
279,600 | 16.45 | 16.69 | 16.35 | 21,000 | 9,800 | 0.2 | |
| 02/05/2024 |
16.45
|
291,800 | 16.45 | 16.64 | 16.20 | 11,400 | 11,700 | -0.0 | |
| 26/04/2024 |
16.35
|
209,700 | 16.16 | 16.45 | 16.01 | 100 | 0 | 0.0 | |
| 25/04/2024 |
16.25
|
126,200 | 16.35 | 16.35 | 15.91 | 2,000 | 0 | 0.0 | |
| 24/04/2024 |
16.25
|
361,300 | 15.91 | 16.35 | 15.86 | 44,000 | 0 | 0.7 | |
| 23/04/2024 |
15.86
|
148,800 | 15.91 | 15.96 | 15.67 | 0 | 0 | 0 | |
| 22/04/2024 |
15.86
|
348,100 | 15.62 | 15.86 | 15.43 | 0 | 16,300 | -0.3 | |
| 19/04/2024 |
15.57
|
335,300 | 15.96 | 15.96 | 15.38 | 0 | 19,800 | -0.3 | |
| 17/04/2024 |
15.96
|
301,900 | 15.96 | 16.11 | 15.86 | 100 | 4,800 | -0.1 | |
| 16/04/2024 |
15.91
|
697,100 | 16.79 | 16.79 | 15.67 | 3,200 | 125,500 | -2.0 | |
| 15/04/2024 |
16.55
|
830,500 | 17.57 | 17.62 | 16.55 | 4,500 | 9,000 | -0.1 | |
| 12/04/2024 |
17.57
|
959,100 | 17.86 | 18.01 | 17.37 | 0 | 2,500 | -0.0 | |