| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-04) |
0.75 | 3.04% | 215,385,000 | -1,902 | -0.0 |
24.15
26.20
25.40
|
|
2 tháng
(2024-08-05) |
2.20 | 9.48% | 327,943,400 | -1,902 | -0.0 |
23.20
26.20
25.40
|
|
3 tháng
(2024-07-08) |
1.15 | 4.74% | 521,701,600 | 128 | 0.0 |
23.20
26.20
25.40
|
|
6 tháng
(2024-04-08) |
2.59 | 11.38% | 1,077,229,000 | 53,649 | -0.0 |
22.34
26.20
25.40
|
|
12 tháng
(2023-10-10) |
6.25 | 32.62% | 2,187,405,500 | 53,349 | -0.1 |
17.72
26.20
25.40
|
|
24 tháng
(2022-10-17) |
10.70 | 72.79% | 3,598,735,100 | 52,717 | 0.1 |
13.40
26.20
25.40
|
|
36 tháng
(2021-10-20) |
7.27 | 40.09% | 4,654,912,400 | -18,708 | -1.8 |
12.28
26.20
25.40
|
|
60 tháng
(2019-10-31) |
17.07 | 205.10% | 8,001,987,302 | 996,844 | 35.2 |
6.15
26.20
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2024 |
25.40
|
8,664,100 | 25.70 | 25.75 | 25.40 | 0 | 1,745 | -0.0 | |
| 03/10/2024 |
25.70
|
14,798,400 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 02/10/2024 |
25.80
|
10,112,400 | 25.70 | 26.10 | 25.60 | 0 | 0 | 0 | |
| 01/10/2024 |
25.75
|
10,408,300 | 25.75 | 26.15 | 25.75 | 97 | 0 | 0.0 | |
| 30/09/2024 |
25.75
|
8,455,300 | 25.70 | 25.95 | 25.70 | 421,100 | 421,100 | 0 | |
| 27/09/2024 |
25.90
|
10,807,400 | 26 | 26.40 | 25.90 | 0 | 0 | 0 | |
| 26/09/2024 |
26
|
18,172,200 | 26.30 | 26.35 | 26 | 360,000 | 360,097 | -0.0 | |
| 25/09/2024 |
26.20
|
23,014,300 | 26 | 26.20 | 25.80 | 2,286,400 | 2,286,400 | 0 | |
| 24/09/2024 |
25.80
|
12,775,500 | 25.65 | 25.80 | 25.40 | 3,553,600 | 3,553,600 | 0 | |
| 23/09/2024 |
25.65
|
8,574,100 | 25.70 | 26 | 25.60 | 2,525,200 | 2,525,297 | -0.0 | |
| 20/09/2024 |
25.65
|
34,310,900 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 | |
| 19/09/2024 |
24.80
|
5,219,400 | 24.75 | 24.85 | 24.60 | 0 | 0 | 0 | |
| 18/09/2024 |
24.65
|
8,718,500 | 24.50 | 24.75 | 24.35 | 0 | 0 | 0 | |
| 17/09/2024 |
24.50
|
4,078,100 | 24.15 | 24.50 | 24.10 | 26,100 | 26,100 | 0 | |
| 16/09/2024 |
24.15
|
3,712,400 | 24.40 | 24.55 | 24.15 | 0 | 0 | 0 | |
| 13/09/2024 |
24.40
|
2,370,800 | 24.40 | 24.45 | 24.25 | 0 | 0 | 0 | |
| 12/09/2024 |
24.45
|
2,617,700 | 24.25 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 11/09/2024 |
24.15
|
3,584,100 | 24.15 | 24.25 | 24.10 | 100,000 | 100,000 | 0 | |
| 10/09/2024 |
24.25
|
6,133,500 | 24.45 | 24.55 | 24.10 | 0 | 0 | 0 | |
| 09/09/2024 |
24.45
|
4,686,500 | 24.55 | 24.60 | 24.30 | 3,215,600 | 3,215,400 | 0.0 | |
| 06/09/2024 |
24.60
|
5,003,500 | 24.50 | 24.60 | 24.45 | 751,000 | 751,060 | -0.0 | |
| 05/09/2024 |
24.50
|
3,534,700 | 24.65 | 24.70 | 24.45 | 321,900 | 321,900 | 0 | |
| 04/09/2024 |
24.65
|
5,632,900 | 24.50 | 24.70 | 24.45 | 5,690,500 | 5,690,700 | -0.0 | |
| 30/08/2024 |
24.80
|
4,483,800 | 24.65 | 24.80 | 24.65 | 372,900 | 372,900 | 0 | |
| 29/08/2024 |
24.65
|
8,588,000 | 24.55 | 24.90 | 24.55 | 4,020,000 | 4,020,000 | 0 | |
| 28/08/2024 |
24.50
|
5,222,500 | 24.50 | 24.55 | 24.40 | 2,477,900 | 2,477,900 | 0 | |
| 27/08/2024 |
24.45
|
4,154,700 | 24.45 | 24.50 | 24.40 | 653,400 | 653,400 | 0 | |
| 26/08/2024 |
24.45
|
4,921,300 | 24.55 | 24.55 | 24.40 | 0 | 0 | 0 | |
| 23/08/2024 |
24.45
|
3,892,900 | 24.40 | 24.50 | 24.25 | 0 | 0 | 0 | |
| 22/08/2024 |
24.40
|
6,789,100 | 24.50 | 24.55 | 24.30 | 1,000,000 | 1,000,000 | 0 | |
| 21/08/2024 |
24.40
|
6,556,900 | 24.05 | 24.40 | 24.05 | 1,000,000 | 1,000,000 | 0 | |
| 20/08/2024 |
24.10
|
5,413,000 | 24.05 | 24.30 | 24 | 0 | 0 | 0 | |
| 19/08/2024 |
24.05
|
3,836,600 | 24 | 24.15 | 23.95 | 3,088,400 | 3,088,400 | 0 | |
| 16/08/2024 |
24
|
6,516,200 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 15/08/2024 |
23.50
|
2,655,100 | 23.55 | 23.60 | 23.45 | 3,093,375 | 3,093,375 | 0 | |
| 14/08/2024 |
23.55
|
3,316,800 | 23.70 | 23.80 | 23.55 | 0 | 0 | 0 | |
| 13/08/2024 |
23.60
|
2,850,000 | 23.55 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 12/08/2024 |
23.80
|
4,197,300 | 23.60 | 23.80 | 23.30 | 761,300 | 761,300 | 0 | |
| 09/08/2024 |
23.60
|
3,006,900 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 | |
| 08/08/2024 |
23.25
|
3,649,600 | 23.25 | 23.50 | 23.25 | 2,172,100 | 2,172,100 | 0 | |
| 07/08/2024 |
23.40
|
4,400,300 | 23.60 | 23.60 | 23.30 | 555,700 | 555,700 | 0 | |
| 06/08/2024 |
23.50
|
8,020,900 | 23.50 | 23.65 | 23.25 | 0 | 0 | 0 | |
| 05/08/2024 |
23.20
|
20,086,500 | 23.60 | 23.85 | 23.15 | 11,249,100 | 11,249,100 | 0 | |
| 02/08/2024 |
23.95
|
13,706,000 | 23.90 | 24 | 23.65 | 100,000 | 100,000 | 0 | |
| 01/08/2024 |
23.95
|
9,174,700 | 24.50 | 24.60 | 23.95 | 2,619,315 | 2,619,300 | 0.0 | |
| 31/07/2024 |
24.55
|
8,548,700 | 24.20 | 24.55 | 24.10 | 0 | 0 | 0 | |
| 30/07/2024 |
24.15
|
5,489,200 | 24 | 24.15 | 23.95 | 1,500,000 | 1,500,000 | 0 | |
| 29/07/2024 |
24.15
|
4,102,600 | 24.30 | 24.30 | 24.05 | 141,107 | 141,115 | -0.0 | |
| 26/07/2024 |
24.10
|
3,447,400 | 24.10 | 24.15 | 24 | 0 | 0 | 0 | |
| 25/07/2024 |
24.05
|
7,155,800 | 24.15 | 24.15 | 23.80 | 1,354,900 | 1,354,900 | 0 | |
| 24/07/2024 |
24.20
|
12,248,400 | 24 | 24.40 | 23.80 | 0 | 7 | -0.0 | |
| 23/07/2024 |
24
|
15,105,000 | 24.80 | 24.90 | 24 | 1,500,000 | 1,500,000 | 0 | |
| 22/07/2024 |
24.75
|
15,146,800 | 25.10 | 25.20 | 24.65 | 1,723,400 | 1,723,400 | 0 | |
| 19/07/2024 |
25.10
|
17,067,800 | 24.80 | 25.30 | 24.65 | 1,400,000 | 1,400,000 | 0 | |
| 18/07/2024 |
24.80
|
10,659,400 | 24.50 | 25.10 | 24.50 | 820,802 | 820,800 | 0.0 | |
| 17/07/2024 |
24.50
|
28,890,400 | 24.30 | 25.20 | 24.20 | 0 | 0 | 0 | |
| 16/07/2024 |
24.10
|
6,992,700 | 24 | 24.30 | 23.95 | 0 | 0 | 0 | |
| 15/07/2024 |
23.95
|
4,481,500 | 24 | 24.05 | 23.90 | 1,500,000 | 1,500,002 | -0.0 | |
| 12/07/2024 |
24
|
7,151,400 | 24.10 | 24.15 | 23.80 | 47,200 | 47,200 | 0 | |
| 11/07/2024 |
24.15
|
4,990,300 | 24.35 | 24.35 | 24.15 | 0 | 0 | 0 | |
| 10/07/2024 |
24.25
|
6,470,200 | 24.50 | 24.50 | 24.25 | 328,325 | 326,300 | 0.0 | |
| 09/07/2024 |
24.30
|
7,986,400 | 24.15 | 24.40 | 24.05 | 698,805 | 698,800 | 0.0 | |
| 08/07/2024 |
24.25
|
4,943,500 | 24.30 | 24.35 | 24.10 | 4,746,800 | 4,746,800 | 0 | |
| 05/07/2024 |
24.30
|
6,335,000 | 24.15 | 24.30 | 24 | 1,010,000 | 1,002,025 | 0.2 | |
| 04/07/2024 |
24.15
|
6,368,100 | 24.30 | 24.35 | 23.95 | 1,000,000 | 1,000,005 | -0.0 | |
| 03/07/2024 |
24.25
|
5,848,800 | 24.15 | 24.40 | 23.95 | 0 | 0 | 0 | |
| 02/07/2024 |
24.05
|
5,696,300 | 23.80 | 24.10 | 23.70 | 0 | 10,000 | -0.2 | |
| 01/07/2024 |
23.80
|
3,933,500 | 23.80 | 23.85 | 23.60 | 0 | 0 | 0 | |
| 28/06/2024 |
23.80
|
5,751,000 | 23.80 | 24 | 23.75 | 1,940,000 | 1,940,000 | 0 | |
| 27/06/2024 |
23.95
|
4,901,400 | 24 | 24.10 | 23.80 | 40,000 | 40,000 | 0 | |
| 26/06/2024 |
24.10
|
10,135,100 | 24 | 24.10 | 23.60 | 2,624,600 | 2,624,600 | 0 | |
| 25/06/2024 |
24.05
|
6,698,400 | 24 | 24.20 | 23.90 | 2,036,000 | 2,036,000 | 0 | |
| 24/06/2024 |
24.10
|
14,215,300 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 | |
| 21/06/2024 |
24.55
|
5,122,000 | 24.85 | 24.85 | 24.50 | 0 | 0 | 0 | |
| 20/06/2024 |
24.80
|
10,170,900 | 24.55 | 24.85 | 24.40 | 115,500 | 115,500 | 0 | |
| 19/06/2024 |
24.65
|
7,612,500 | 24.55 | 24.70 | 24.25 | 197,052 | 197,000 | 0.0 | |
| 18/06/2024 |
24.55
|
5,724,600 | 24.70 | 24.70 | 24.40 | 210,000 | 210,000 | 0 | |
| 17/06/2024 |
24.55
|
6,368,600 | 24.60 | 24.60 | 24.25 | 0 | 0 | 0 | |
| 14/06/2024 |
24.60
|
11,038,000 | 24.70 | 24.90 | 24.60 | 147,000 | 147,000 | 0 | |
| 13/06/2024 |
24.80
|
11,713,500 | 24.55 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 12/06/2024 |
24.55
|
10,388,900 | 24.15 | 24.55 | 23.90 | 1,054,700 | 1,054,700 | 0 | |
| 11/06/2024 |
24.15
|
9,200,500 | 24.40 | 24.45 | 24.10 | 1,100,000 | 1,100,000 | 0 | |
| 10/06/2024 |
24.40
|
7,670,900 | 24.60 | 24.70 | 24.30 | 1,514,000 | 1,514,000 | 0 | |
| 07/06/2024 |
24.60
|
5,887,100 | 24.55 | 24.65 | 24.30 | 900,000 | 900,000 | 0 | |
| 06/06/2024 |
24.35
|
8,027,700 | 24.40 | 24.50 | 24.30 | 0 | 19 | -0.0 | |
| 05/06/2024 |
24.35
|
10,785,200 | 24.75 | 24.75 | 24.30 | 534,700 | 534,700 | 0 | |
| 04/06/2024 |
24.50
|
9,722,200 | 24.80 | 24.80 | 24.45 | 202,000 | 202,000 | 0 | |
| 03/06/2024 |
24.80
|
16,242,700 | 24.85 | 24.95 | 24.60 | 1,562,800 | 1,562,800 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 31/05/2024 |
24.65
|
11,122,400 | 25 | 25.30 | 24.65 | 0 | 0 | 0 | |
| 30/05/2024 |
24.70
|
13,111,100 | 24.49 | 24.70 | 24.23 | 0 | 0 | 0 | |
| 29/05/2024 |
24.57
|
13,447,000 | 24.95 | 24.99 | 24.57 | 500,000 | 500,000 | 0 | |
| 28/05/2024 |
24.91
|
10,686,700 | 24.95 | 24.95 | 24.61 | 0 | 0 | 0 | |
| 27/05/2024 |
24.74
|
7,535,500 | 24.78 | 25.07 | 24.57 | 0 | 0 | 0 | |
| 24/05/2024 |
24.57
|
33,848,200 | 23.90 | 25.37 | 23.73 | 1,000,000 | 1,000,000 | 0 | |
| 23/05/2024 |
23.90
|
10,449,700 | 23.52 | 23.94 | 23.52 | 170,000 | 170,000 | 0 | |
| 22/05/2024 |
23.48
|
9,283,100 | 23.69 | 23.73 | 23.44 | 1,375,400 | 1,375,400 | 0 | |
| 21/05/2024 |
23.69
|
10,824,000 | 23.73 | 23.77 | 23.39 | 1,249,400 | 1,249,400 | 0 | |
| 20/05/2024 |
23.73
|
9,333,300 | 23.94 | 23.98 | 23.69 | 653,900 | 653,982 | -0.0 | |
| 17/05/2024 |
23.73
|
8,504,100 | 23.73 | 23.86 | 23.69 | 577,700 | 577,700 | 0 | |
| 16/05/2024 |
23.73
|
30,203,800 | 23.52 | 23.86 | 23.35 | 74,150 | 74,100 | 0.0 | |