| 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) |
0.18 | 0.76% | 42,437,794 | 655,868 | 16.9 |
23.82
25.90
24.20
|
|
2 tháng
(2024-09-23) |
-1.39 | -5.44% | 80,566,426 | -1,666,831 | -40.4 |
23.72
25.99
24.20
|
|
3 tháng
(2024-08-22) |
-3.46 | -12.51% | 124,834,333 | -2,626,583 | -66.1 |
23.72
27.86
24.20
|
|
6 tháng
(2024-05-24) |
1.48 | 6.52% | 334,563,923 | -3,559,013 | -95.2 |
22.27
27.86
24.20
|
|
12 tháng
(2023-11-27) |
8.36 | 52.79% | 586,625,268 | -2,344,254 | -70.8 |
15.84
27.86
24.20
|
|
24 tháng
(2022-12-01) |
13.01 | 116.33% | 1,101,508,821 | 9,942,610 | 146.4 |
10.02
27.86
24.20
|
|
36 tháng
(2021-12-06) |
4.59 | 23.43% | 1,739,001,533 | 7,974,040 | 25.0 |
7.46
29.11
24.20
|
|
60 tháng
(2019-12-17) |
16.86 | 229.71% | 2,692,972,536 | -8,966,495 | -264.4 |
4.24
29.11
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
24.50
|
850,500 | 24.20 | 24.50 | 24.10 | 101,000 | 26,800 | 0.6 | |
| 20/11/2024 |
24.20
|
1,959,400 | 24 | 24.60 | 23.40 | 23,200 | 102,500 | -1.9 | |
| 19/11/2024 |
24
|
1,663,300 | 24.70 | 24.90 | 24 | 2,036 | 59,500 | -1.4 | |
| 18/11/2024 |
24.80
|
1,801,500 | 25 | 25 | 24.30 | 62,800 | 176,768 | -2.8 | |
| 15/11/2024 |
25
|
2,194,412 | 25.40 | 25.40 | 24.70 | 94,500 | 19,300 | 1.9 | |
| 14/11/2024 |
25.50
|
2,954,966 | 25.30 | 25.80 | 25.20 | 117,400 | 88,900 | 0.7 | |
| 13/11/2024 |
25.30
|
3,154,550 | 25.60 | 25.60 | 24.90 | 228,078 | 60,612 | 4.2 | |
| 12/11/2024 |
25.60
|
1,743,570 | 25.90 | 26.10 | 25.40 | 34,000 | 128,200 | -2.4 | |
| 11/11/2024 |
25.90
|
3,784,655 | 25.40 | 26.30 | 25.40 | 57,400 | 16,100 | 1.1 | |
| 08/11/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 08/11/2024 |
25.40
|
3,155,473 | 25.20 | 25.70 | 25.10 | 83,600 | 4,100 | 2.0 | |
| 07/11/2024 |
25.10
|
1,630,307 | 25.40 | 25.49 | 24.90 | 55,000 | 38,800 | 0.4 | |
| 06/11/2024 |
25.20
|
3,576,250 | 24.61 | 25.49 | 24.61 | 0 | 0 | 0 | |
| 05/11/2024 |
24.61
|
987,313 | 24.51 | 24.80 | 24.31 | 2,500 | 153,874 | -3.8 | |
| 04/11/2024 |
24.51
|
1,070,651 | 24.41 | 24.71 | 24.02 | 74,000 | 9,500 | 1.6 | |
| 01/11/2024 |
24.41
|
1,387,232 | 25.00 | 25.00 | 24.41 | 207,300 | 101,300 | 2.6 | |
| 31/10/2024 |
25.00
|
1,747,802 | 24.61 | 25.20 | 24.31 | 622,100 | 18,624 | 15.3 | |
| 30/10/2024 |
24.61
|
1,363,588 | 22.25 | 24.80 | 22.25 | 296,500 | 29,800 | 6.6 | |
| 29/10/2024 |
24.71
|
1,815,136 | 24.21 | 24.80 | 24.21 | 0 | 1,000 | -0.0 | |
| 28/10/2024 |
24.21
|
1,035,606 | 23.92 | 24.21 | 23.82 | 19,500 | 8,600 | 0.3 | |
| 25/10/2024 |
23.82
|
598,704 | 23.82 | 24.02 | 23.72 | 200 | 20,600 | -0.5 | |
| 24/10/2024 |
23.82
|
794,853 | 24.12 | 24.31 | 23.82 | 2,100 | 12,568 | -0.3 | |
| 23/10/2024 |
24.12
|
749,011 | 23.82 | 24.12 | 23.82 | 7,300 | 16,800 | -0.2 | |
| 22/10/2024 |
24.02
|
1,732,832 | 24.02 | 24.12 | 23.72 | 1,300 | 254,500 | -6.2 | |
| 21/10/2024 |
24.02
|
1,536,683 | 24.51 | 24.61 | 24.02 | 0 | 13,000 | -0.3 | |
| 18/10/2024 |
24.51
|
1,045,652 | 24.61 | 24.90 | 24.41 | 1,300 | 21,900 | -0.5 | |
| 17/10/2024 |
24.61
|
4,708,079 | 23.92 | 24.71 | 23.82 | 303,900 | 50,248 | 6.3 | |
| 16/10/2024 |
23.72
|
995,688 | 23.72 | 23.92 | 23.53 | 73,700 | 316,800 | -5.8 | |
| 15/10/2024 |
23.72
|
893,815 | 24.12 | 24.21 | 23.72 | 100 | 105,100 | -2.6 | |
| 14/10/2024 |
24.12
|
892,328 | 23.62 | 24.21 | 22.54 | 84,100 | 119,500 | -0.9 | |
| 11/10/2024 |
24.02
|
1,458,347 | 24.02 | 24.21 | 23.72 | 3,740 | 792,800 | -19.1 | |
| 10/10/2024 |
24.12
|
940,336 | 24.21 | 24.41 | 23.92 | 200 | 86,040 | -2.1 | |
| 09/10/2024 |
24.21
|
1,091,733 | 23.92 | 24.21 | 23.72 | 151,500 | 1,400 | 3.7 | |
| 08/10/2024 |
23.72
|
2,672,631 | 24.41 | 24.41 | 23.62 | 52,100 | 372,000 | -7.8 | |
| 07/10/2024 |
24.31
|
2,212,625 | 24.31 | 24.71 | 23.92 | 445,100 | 631,300 | -4.5 | |
| 04/10/2024 |
24.31
|
2,344,982 | 25.00 | 25.00 | 24.31 | 20,800 | 446,300 | -10.7 | |
| 03/10/2024 |
25.00
|
3,292,892 | 25.59 | 25.59 | 24.71 | 66,600 | 187,120 | -3.1 | |
| 02/10/2024 |
25.59
|
1,681,830 | 25.79 | 25.79 | 25.40 | 41,900 | 184,200 | -3.7 | |
| 01/10/2024 |
25.79
|
2,205,834 | 25.99 | 26.28 | 25.69 | 20,200 | 236,100 | -5.7 | |
| 30/09/2024 |
25.99
|
2,152,810 | 25.40 | 25.99 | 25.10 | 69,400 | 64,600 | 0.1 | |
| 27/09/2024 |
25.49
|
2,358,030 | 25.99 | 26.08 | 25.49 | 15,000 | 264,100 | -6.5 | |
| 26/09/2024 |
25.99
|
2,325,501 | 25.99 | 26.28 | 25.79 | 94,600 | 18,500 | 2.0 | |
| 25/09/2024 |
25.99
|
2,489,706 | 25.59 | 26.18 | 25.49 | 114,750 | 157,101 | -1.0 | |
| 24/09/2024 |
25.59
|
1,253,419 | 25.59 | 25.79 | 25.40 | 30,700 | 56,580 | -0.7 | |
| 23/09/2024 |
25.59
|
1,112,394 | 25.79 | 25.79 | 25.40 | 291,700 | 92,400 | 5.3 | |
| 20/09/2024 |
25.69
|
1,667,689 | 25.89 | 26.18 | 25.59 | 150,800 | 89,100 | 1.6 | |
| 19/09/2024 |
25.79
|
2,427,653 | 25.20 | 25.79 | 24.90 | 107,700 | 399,500 | -7.4 | |
| 18/09/2024 |
25.20
|
1,206,118 | 25.30 | 25.40 | 25.10 | 0 | 66,840 | -1.7 | |
| 17/09/2024 |
25.30
|
2,564,774 | 24.80 | 25.30 | 24.31 | 140,100 | 115,736 | 0.6 | |
| 16/09/2024 |
24.80
|
3,368,289 | 25.59 | 25.69 | 24.80 | 475,200 | 70,800 | 10.3 | |
| 13/09/2024 |
25.59
|
1,173,983 | 25.89 | 25.89 | 25.49 | 34,700 | 29,300 | 0.1 | |
| 12/09/2024 |
25.79
|
1,048,829 | 26.08 | 26.18 | 25.79 | 72,200 | 93,200 | -0.6 | |
| 11/09/2024 |
25.99
|
1,555,925 | 26.08 | 26.18 | 25.59 | 51,000 | 281,800 | -6.0 | |
| 10/09/2024 |
26.08
|
1,959,268 | 26.08 | 26.18 | 25.59 | 40,100 | 262,000 | -5.8 | |
| 09/09/2024 |
26.08
|
1,109,830 | 26.18 | 26.18 | 25.69 | 0 | 0 | 0 | |
| 06/09/2024 |
26.18
|
2,661,337 | 25.59 | 26.18 | 25.40 | 206,000 | 211,500 | -0.2 | |
| 05/09/2024 |
25.49
|
3,656,662 | 26.08 | 26.38 | 25.30 | 216,500 | 252,900 | -1.0 | |
| 04/09/2024 |
26.08
|
2,128,970 | 27.07 | 27.07 | 25.89 | 50,000 | 189,700 | -3.7 | |
| 30/08/2024 |
26.77
|
6,581,251 | 27.17 | 27.17 | 25.89 | 393,900 | 796,600 | -10.9 | |
| 29/08/2024 |
27.27
|
1,574,495 | 27.56 | 27.56 | 26.97 | 100,000 | 187,687 | -2.4 | |
| 28/08/2024 |
27.56
|
1,452,433 | 28.54 | 28.54 | 27.07 | 100,000 | 151,800 | -1.5 | |
| 27/08/2024 |
27.56
|
2,542,484 | 27.17 | 27.86 | 26.87 | 182,511 | 47,300 | 3.8 | |
| 26/08/2024 |
27.17
|
2,491,893 | 27.86 | 28.25 | 27.17 | 227,600 | 407,600 | -5.0 | |
| 23/08/2024 |
27.86
|
1,945,259 | 27.66 | 27.86 | 27.36 | 147,900 | 9,100 | 3.9 | |
| 22/08/2024 |
27.66
|
1,150,765 | 27.86 | 27.86 | 27.46 | 147,500 | 141,000 | 0.2 | |
| 21/08/2024 |
27.76
|
2,902,772 | 27.56 | 28.05 | 27.27 | 72,200 | 339,700 | -7.5 | |
| 20/08/2024 |
27.56
|
3,003,705 | 27.66 | 27.66 | 27.17 | 76,700 | 341,300 | -7.3 | |
| 19/08/2024 |
27.46
|
1,999,692 | 27.86 | 27.95 | 27.36 | 8,200 | 172,000 | -4.6 | |
| 16/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 16/08/2024 |
27.66
|
5,114,860 | 26.48 | 27.76 | 26.28 | 29,100 | 548,500 | -14.4 | |
| 15/08/2024 |
26.28
|
1,985,340 | 26.28 | 26.57 | 25.89 | 158,000 | 63,500 | 2.5 | |
| 14/08/2024 |
26.28
|
2,540,547 | 26.77 | 27.35 | 26.28 | 116,600 | 399,160 | -7.8 | |
| 13/08/2024 |
26.77
|
3,767,890 | 26.67 | 26.77 | 25.99 | 73,923 | 301,900 | -6.2 | |
| 12/08/2024 |
26.67
|
4,526,805 | 25.89 | 27.06 | 25.89 | 384,700 | 71,700 | 8.5 | |
| 09/08/2024 |
25.70
|
2,595,023 | 25.21 | 25.89 | 25.02 | 7,900 | 164,600 | -4.1 | |
| 08/08/2024 |
25.21
|
8,661,029 | 24.24 | 26.09 | 24.24 | 632,800 | 32,600 | 15.7 | |
| 07/08/2024 |
24.24
|
1,317,388 | 24.73 | 24.73 | 23.66 | 92,500 | 12,300 | 2.0 | |
| 06/08/2024 |
24.05
|
3,137,668 | 23.27 | 24.24 | 22.89 | 234,500 | 228,524 | 0.2 | |
| 05/08/2024 |
23.27
|
3,137,874 | 24.24 | 24.34 | 22.40 | 5,500 | 56,400 | -1.3 | |
| 02/08/2024 |
24.34
|
2,116,032 | 23.86 | 24.44 | 23.08 | 112,200 | 39,800 | 1.8 | |
| 01/08/2024 |
23.95
|
5,610,118 | 25.02 | 25.12 | 22.98 | 400,900 | 234,300 | 3.9 | |
| 31/07/2024 |
25.02
|
2,549,116 | 25.12 | 25.21 | 24.44 | 62,900 | 4,200 | 1.5 | |
| 30/07/2024 |
25.12
|
2,310,285 | 25.21 | 25.51 | 24.63 | 38,500 | 13,600 | 0.6 | |
| 29/07/2024 |
25.31
|
4,583,311 | 23.95 | 25.51 | 23.95 | 113,800 | 129,400 | -0.4 | |
| 26/07/2024 |
23.95
|
1,135,540 | 23.76 | 23.95 | 23.57 | 0 | 0 | 0 | |
| 25/07/2024 |
23.76
|
1,172,144 | 23.76 | 23.76 | 23.18 | 36,500 | 27,000 | 0.2 | |
| 24/07/2024 |
23.57
|
2,474,767 | 22.79 | 23.86 | 22.30 | 261,900 | 25,900 | 5.6 | |
| 23/07/2024 |
22.79
|
2,714,815 | 24.24 | 24.34 | 22.79 | 210,600 | 10,024 | 4.8 | |
| 22/07/2024 |
23.95
|
2,169,001 | 24.83 | 24.83 | 23.86 | 29,700 | 252,100 | -5.6 | |
| 19/07/2024 |
24.83
|
3,044,935 | 24.44 | 25.02 | 24.05 | 118,400 | 3,000 | 2.9 | |
| 18/07/2024 |
24.44
|
1,719,260 | 23.76 | 24.44 | 23.66 | 183,800 | 2,000 | 4.5 | |
| 17/07/2024 |
23.86
|
3,666,318 | 24.73 | 25.02 | 22.79 | 292,600 | 131,100 | 3.8 | |
| 16/07/2024 |
24.73
|
1,898,448 | 25.02 | 25.51 | 24.73 | 60,000 | 187,000 | -3.3 | |
| 15/07/2024 |
25.02
|
1,334,877 | 24.83 | 25.31 | 24.73 | 44,400 | 222,200 | -4.6 | |
| 12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 12/07/2024 |
24.83
|
2,897,060 | 25.21 | 25.60 | 24.54 | 2,800 | 45,600 | -1.1 | |
| 11/07/2024 |
24.33
|
3,570,444 | 24.69 | 24.96 | 24.24 | 78,000 | 59,200 | 0.5 | |
| 10/07/2024 |
24.69
|
3,203,544 | 24.87 | 25.32 | 24.51 | 330,200 | 320 | 9.1 | |
| 09/07/2024 |
24.87
|
3,256,946 | 25.23 | 25.68 | 24.78 | 46,200 | 150,800 | -2.9 | |
| 08/07/2024 |
25.23
|
4,774,387 | 24.69 | 25.32 | 24.15 | 98,300 | 47,700 | 1.4 | |
| 05/07/2024 |
24.78
|
4,964,149 | 24.60 | 25.77 | 24.60 | 0 | 32,601 | -0.9 | |
| 04/07/2024 |
24.60
|
2,133,604 | 24.24 | 24.69 | 24.07 | 68,700 | 98,000 | -0.8 | |
| 03/07/2024 |
24.24
|
4,448,692 | 22.09 | 25.05 | 22.09 | 50,100 | 86,300 | -1.5 | |