| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
0.20 | 0.71% | 141,305,900 | -843,473 | -29.9 |
27.20
32.40
28.50
|
|
2 tháng
(2024-05-27) |
-0.68 | -2.35% | 312,025,700 | -5,793,575 | -195.2 |
27.20
32.40
28.50
|
|
3 tháng
(2024-04-26) |
4.64 | 19.46% | 386,366,300 | -5,471,150 | -182.8 |
23.86
32.40
28.50
|
|
6 tháng
(2024-01-29) |
5.13 | 21.97% | 552,236,300 | -11,675,705 | -352.3 |
22.56
32.40
28.50
|
|
12 tháng
(2023-07-31) |
-1.22 | -4.11% | 783,435,800 | -28,306,905 | -826.3 |
21.98
32.40
28.50
|
|
24 tháng
(2022-08-05) |
-8.53 | -23.03% | 1,167,304,000 | -534,270 | 112.7 |
16.65
39.96
28.50
|
|
36 tháng
(2021-08-10) |
-0.19 | -0.66% | 1,527,952,500 | 5,983,835 | 446.1 |
16.65
43.87
28.50
|
|
60 tháng
(2019-08-21) |
15.64 | 121.56% | 2,089,601,500 | -418,205 | 358.9 |
5.98
43.87
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
28.80
|
3,769,200 | 28.70 | 28.85 | 28.15 | 639,000 | 440,700 | 4.1 | |
| 25/07/2024 |
28.50
|
3,781,200 | 27.85 | 28.75 | 27.80 | 20,800 | 596,400 | -16.4 | |
| 24/07/2024 |
28.10
|
6,768,100 | 27.20 | 28.40 | 27 | 1,465,900 | 101,500 | 37.5 | |
| 23/07/2024 |
27.20
|
8,421,100 | 28.90 | 29.15 | 27.20 | 630,300 | 417,000 | 5.9 | |
| 22/07/2024 |
28.85
|
10,725,000 | 30.50 | 31 | 28.85 | 563,700 | 700,100 | -4.3 | |
| 19/07/2024 |
31
|
5,108,300 | 31.70 | 31.75 | 30.70 | 109,900 | 225,400 | -3.6 | |
| 18/07/2024 |
31.70
|
6,082,900 | 30.20 | 31.70 | 30.05 | 502,500 | 108,800 | 12.0 | |
| 17/07/2024 |
30.20
|
11,323,900 | 31.80 | 32.15 | 29.50 | 515,900 | 434,800 | 2.0 | |
| 16/07/2024 |
31.70
|
4,796,600 | 32.50 | 32.80 | 31.60 | 123,400 | 342,600 | -7.0 | |
| 15/07/2024 |
32.40
|
7,487,000 | 31.70 | 33 | 31.55 | 113,000 | 1,050,300 | -30.3 | |
| 12/07/2024 |
31.40
|
6,491,600 | 32 | 32 | 31.05 | 648,600 | 27,000 | 19.4 | |
| 11/07/2024 |
31.80
|
4,209,400 | 32.20 | 32.50 | 31.80 | 0 | 0 | 0 | |
| 10/07/2024 |
31.90
|
12,338,800 | 30.70 | 32.60 | 30.30 | 51,200 | 243,700 | -6.0 | |
| 09/07/2024 |
30.50
|
6,501,800 | 30.90 | 31.25 | 30.30 | 500 | 226,600 | -6.9 | |
| 08/07/2024 |
30.60
|
9,684,100 | 29.70 | 30.65 | 29.55 | 1,205 | 119,600 | -3.6 | |
| 05/07/2024 |
29.50
|
6,646,700 | 29.30 | 29.90 | 28.90 | 91,200 | 84,200 | 0.2 | |
| 04/07/2024 |
29.15
|
3,763,600 | 28.95 | 29.15 | 28.65 | 14,400 | 464,400 | -13.0 | |
| 03/07/2024 |
28.85
|
3,409,200 | 29.40 | 29.50 | 28.85 | 2,000 | 126,400 | -3.6 | |
| 02/07/2024 |
29.20
|
2,287,100 | 29.15 | 29.30 | 28.90 | 2,200 | 62,900 | -1.8 | |
| 01/07/2024 |
28.90
|
4,679,300 | 28.30 | 29.50 | 28.15 | 570,600 | 162,000 | 11.7 | |
| 28/06/2024 |
28.15
|
5,864,500 | 28.50 | 28.95 | 27.95 | 177,000 | 384,362 | -6.0 | |
| 27/06/2024 |
28.50
|
2,336,800 | 28.75 | 28.90 | 28.35 | 9,300 | 568,600 | -16.0 | |
| 26/06/2024 |
28.65
|
4,942,400 | 28.30 | 29.05 | 27.80 | 148,703 | 229,652 | -2.2 | |
| 25/06/2024 |
28.30
|
3,656,500 | 27.55 | 28.30 | 27.55 | 461,060 | 390,527 | 2.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2024 |
27.50
|
6,730,700 | 29.60 | 29.80 | 27.50 | 129,700 | 1,117,640 | -28.6 | |
| 21/06/2024 |
29.36
|
7,018,900 | 29.99 | 29.99 | 29.01 | 212,200 | 1,093,000 | -29.0 | |
| 20/06/2024 |
29.81
|
7,734,300 | 29.01 | 29.86 | 28.51 | 734,100 | 228,525 | 16.4 | |
| 19/06/2024 |
28.69
|
6,510,600 | 28.65 | 29.36 | 28.47 | 761,900 | 516,400 | 7.8 | |
| 18/06/2024 |
28.56
|
6,821,100 | 29.54 | 29.68 | 28.47 | 37,600 | 372,400 | -11.0 | |
| 17/06/2024 |
29.32
|
5,734,900 | 29.10 | 29.63 | 28.56 | 791,300 | 79,500 | 23.1 | |
| 14/06/2024 |
29.05
|
19,196,200 | 31.11 | 31.11 | 29.05 | 128,300 | 1,720,700 | -53.0 | |
| 13/06/2024 |
31.06
|
7,292,700 | 31.33 | 32.09 | 30.93 | 0 | 0 | 0 | |
| 12/06/2024 |
31.11
|
5,546,500 | 31.06 | 31.24 | 30.62 | 234,077 | 57,400 | 6.1 | |
| 11/06/2024 |
31.06
|
7,014,600 | 31.38 | 31.74 | 30.97 | 50,700 | 376,500 | -11.4 | |
| 10/06/2024 |
31.06
|
8,477,100 | 30.57 | 31.74 | 30.53 | 674,654 | 471,850 | 7.1 | |
| 07/06/2024 |
30.53
|
6,682,300 | 31.33 | 31.33 | 30.17 | 212,100 | 464,500 | -8.7 | |
| 06/06/2024 |
30.84
|
7,555,000 | 30.80 | 31.51 | 30.48 | 104,100 | 493,500 | -13.6 | |
| 05/06/2024 |
30.62
|
9,180,800 | 30.44 | 31.51 | 30.08 | 498,000 | 514,700 | -0.7 | |
| 04/06/2024 |
30.39
|
6,837,000 | 30.35 | 31.47 | 30.26 | 355,100 | 1,037,430 | -23.5 | |
| 03/06/2024 |
30.21
|
6,151,700 | 30.66 | 30.80 | 30.12 | 131,300 | 119,000 | 0.4 | |
| 31/05/2024 |
30.30
|
5,762,900 | 30.89 | 30.93 | 29.95 | 460,800 | 951,900 | -16.6 | |
| 30/05/2024 |
30.62
|
11,660,800 | 29.99 | 31.15 | 29.36 | 913,900 | 984,500 | -2.6 | |
| 29/05/2024 |
30.44
|
11,484,300 | 31.83 | 31.83 | 29.99 | 895,700 | 1,161,750 | -9.5 | |
| 28/05/2024 |
31.20
|
12,012,300 | 29.54 | 31.20 | 29.41 | 715,800 | 1,192,600 | -16.8 | |
| 27/05/2024 |
29.18
|
5,315,100 | 29.14 | 30.30 | 28.96 | 430,762 | 468,400 | -1.3 | |
| 24/05/2024 |
29.01
|
12,264,600 | 29.54 | 30.26 | 28.38 | 518,000 | 507,800 | 0.3 | |
| 23/05/2024 |
30.26
|
10,212,600 | 29.50 | 30.66 | 29.18 | 673,200 | 546,000 | 4.2 | |
| 22/05/2024 |
29.50
|
10,353,400 | 29.10 | 29.81 | 28.87 | 426,100 | 808,575 | -12.5 | |
| 21/05/2024 |
28.87
|
7,555,700 | 28.07 | 29.10 | 27.66 | 646,200 | 276,500 | 11.6 | |
| 20/05/2024 |
28.02
|
12,097,400 | 26.54 | 28.07 | 26.41 | 1,423,500 | 383,150 | 31.7 | |
| 17/05/2024 |
26.23
|
7,759,300 | 24.62 | 26.23 | 24.62 | 317,800 | 268,100 | 1.4 | |
| 16/05/2024 |
24.53
|
1,737,200 | 24.62 | 24.80 | 24.31 | 49,100 | 563,775 | -14.1 | |
| 15/05/2024 |
24.48
|
1,718,000 | 24.22 | 24.75 | 24.22 | 112,200 | 246,950 | -3.6 | |
| 14/05/2024 |
24.22
|
661,800 | 24.35 | 24.44 | 24.13 | 10,300 | 6,400 | 0.1 | |
| 13/05/2024 |
24.22
|
974,500 | 24.26 | 24.44 | 23.99 | 14,600 | 75,900 | -1.7 | |
| 10/05/2024 |
24.04
|
1,565,200 | 24.17 | 24.35 | 23.81 | 54,700 | 259,300 | -5.5 | |
| 09/05/2024 |
24.17
|
949,000 | 24.80 | 24.80 | 24.17 | 1,100 | 51,975 | -1.4 | |
| 08/05/2024 |
24.53
|
2,003,900 | 23.99 | 24.89 | 23.90 | 44,500 | 16,575 | 0.7 | |
| 07/05/2024 |
24.08
|
819,400 | 24.22 | 24.40 | 23.99 | 0 | 45,600 | -1.2 | |
| 06/05/2024 |
24.17
|
1,200,100 | 23.95 | 24.53 | 23.95 | 48,100 | 33,975 | 0.4 | |
| 03/05/2024 |
23.86
|
757,700 | 24.35 | 24.40 | 23.72 | 14,200 | 38,900 | -0.7 | |
| 02/05/2024 |
24.17
|
995,200 | 23.95 | 24.98 | 23.90 | 800 | 35,800 | -0.9 | |
| 26/04/2024 |
23.86
|
715,600 | 23.46 | 24.04 | 23.41 | 135,700 | 2,400 | 3.5 | |
| 25/04/2024 |
23.72
|
650,300 | 23.63 | 23.86 | 23.50 | 188,100 | 37,500 | 4.0 | |
| 24/04/2024 |
23.63
|
1,209,800 | 23.10 | 23.95 | 23.10 | 71,200 | 16,000 | 1.4 | |
| 23/04/2024 |
22.87
|
976,100 | 23.19 | 23.32 | 22.87 | 1,700 | 124,200 | -3.2 | |
| 22/04/2024 |
23.10
|
1,014,200 | 22.83 | 23.32 | 22.83 | 38,300 | 51,300 | -0.3 | |
| 19/04/2024 |
22.56
|
2,400,700 | 23.01 | 23.23 | 22.47 | 85,800 | 293,200 | -5.3 | |
| 17/04/2024 |
23.28
|
1,821,700 | 23.77 | 23.90 | 23.28 | 85,300 | 21,900 | 1.7 | |
| 16/04/2024 |
23.72
|
3,196,800 | 23.95 | 23.99 | 22.92 | 143,800 | 36,300 | 2.8 | |
| 15/04/2024 |
23.90
|
4,024,200 | 25.42 | 25.51 | 23.81 | 397,300 | 61,800 | 9.4 | |
| 12/04/2024 |
25.60
|
1,134,800 | 25.60 | 25.69 | 25.38 | 1,800 | 5,100 | -0.1 | |
| 11/04/2024 |
25.51
|
1,441,900 | 25.29 | 25.56 | 25.16 | 18,900 | 27,500 | -0.2 | |
| 10/04/2024 |
25.56
|
1,605,900 | 25.65 | 26.05 | 25.56 | 253,900 | 9,300 | 7.0 | |
| 09/04/2024 |
25.51
|
1,751,400 | 25.29 | 25.60 | 25.07 | 221,200 | 2,000 | 6.2 | |
| 08/04/2024 |
25.25
|
1,587,300 | 25.51 | 25.60 | 25.25 | 7,200 | 4,100 | 0.1 | |
| 05/04/2024 |
25.51
|
3,017,100 | 26.14 | 26.14 | 25.51 | 218,300 | 125,100 | 2.7 | |
| 04/04/2024 |
26.41
|
3,565,600 | 26.59 | 26.63 | 25.96 | 407,400 | 32,200 | 11.0 | |
| 03/04/2024 |
26.59
|
5,657,600 | 26.86 | 27.22 | 26.41 | 240,100 | 130,600 | 3.2 | |
| 02/04/2024 |
26.81
|
3,838,900 | 26.41 | 26.99 | 26.10 | 305,500 | 125,200 | 5.4 | |
| 01/04/2024 |
26.41
|
2,516,000 | 26.14 | 26.50 | 26.01 | 243,300 | 414,600 | -5.0 | |
| 29/03/2024 |
26.19
|
2,440,300 | 26.63 | 26.68 | 26.19 | 255,200 | 108,100 | 4.3 | |
| 28/03/2024 |
26.36
|
1,792,200 | 26.72 | 26.99 | 26.28 | 182,500 | 274,200 | -2.7 | |
| 27/03/2024 |
26.63
|
4,440,000 | 26.36 | 27.22 | 26.10 | 535,300 | 499,400 | 1.1 | |
| 26/03/2024 |
26.10
|
1,922,200 | 25.78 | 26.28 | 25.60 | 24,900 | 40,100 | -0.4 | |
| 25/03/2024 |
25.78
|
2,416,000 | 26.14 | 26.54 | 25.65 | 47,700 | 154,700 | -3.2 | |
| 22/03/2024 |
26.14
|
3,139,400 | 26.32 | 26.77 | 26.05 | 135,500 | 473,400 | -10.0 | |
| 21/03/2024 |
26.32
|
3,465,400 | 26.05 | 26.77 | 26.05 | 50,900 | 276,000 | -6.6 | |
| 20/03/2024 |
26.05
|
2,453,400 | 25.83 | 26.14 | 25.60 | 127,100 | 237,700 | -3.2 | |
| 19/03/2024 |
25.83
|
3,400,800 | 25.87 | 26.68 | 25.78 | 162,300 | 362,100 | -5.8 | |
| 18/03/2024 |
25.87
|
7,784,000 | 26.68 | 27.30 | 24.84 | 129,600 | 584,700 | -13.4 | |
| 15/03/2024 |
26.68
|
6,099,400 | 26.68 | 27.44 | 26.41 | 500,000 | 104,800 | 11.7 | |
| 14/03/2024 |
26.68
|
6,567,900 | 26.14 | 27.08 | 26.41 | 417,400 | 1,098,800 | -20.3 | |
| 13/03/2024 |
26.14
|
6,768,600 | 25.20 | 26.19 | 25.29 | 533,500 | 646,100 | -3.3 | |
| 12/03/2024 |
25.20
|
2,666,300 | 25.29 | 25.51 | 25.16 | 130,800 | 82,000 | 1.4 | |
| 11/03/2024 |
25.29
|
3,372,300 | 26.14 | 26.63 | 25.29 | 1,200 | 211,700 | -6.1 | |
| 08/03/2024 |
26.14
|
5,975,300 | 25.42 | 26.50 | 25.20 | 170,900 | 395,300 | -6.5 | |
| 07/03/2024 |
25.42
|
2,439,400 | 25.25 | 25.56 | 25.11 | 34,100 | 172,500 | -3.9 | |
| 06/03/2024 |
25.25
|
2,456,600 | 25.87 | 25.96 | 25.11 | 12,000 | 211,200 | -5.7 | |
| 05/03/2024 |
25.87
|
4,875,200 | 25.34 | 26.19 | 25.25 | 115,000 | 297,200 | -5.2 | |