Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.52% | 131,100 | -17,900 | -1.4 |
75.80
78
77.10
|
2 tháng
(2024-09-23) |
2.20 | 2.94% | 368,200 | -77,300 | -5.8 |
74
78
77.10
|
3 tháng
(2024-08-26) |
1.80 | 2.39% | 489,500 | -35,100 | -2.7 |
73.10
78
77.10
|
6 tháng
(2024-05-27) |
5.22 | 7.26% | 1,244,500 | -106,900 | -8.1 |
70.84
78
77.10
|
12 tháng
(2023-11-28) |
21.24 | 38.03% | 3,434,300 | -33,600 | -3.2 |
55.86
78
77.10
|
24 tháng
(2022-12-05) |
38.95 | 102.11% | 10,191,600 | 759,600 | 45.9 |
37.41
78
77.10
|
36 tháng
(2021-12-08) |
32.26 | 71.94% | 14,939,800 | -39,729 | 0.8 |
34.31
78
77.10
|
60 tháng
(2019-12-19) |
53.09 | 221.07% | 40,156,710 | 195,111 | 19.5 |
18.12
78
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2020 |
32.59
|
21,820 | 32.87 | 33.00 | 32.59 | 13,910 | 0 | 0.7 | |
19/11/2020 |
32.87
|
13,510 | 33.14 | 33.14 | 32.73 | 100 | 0 | 0.0 | |
18/11/2020 |
33.14
|
34,890 | 33.28 | 33.49 | 32.93 | 12,320 | 0 | 0.6 | |
17/11/2020 |
33.28
|
23,410 | 32.87 | 33.63 | 32.93 | 1,290 | 0 | 0.1 | |
16/11/2020 |
32.87
|
27,930 | 31.76 | 33.28 | 31.76 | 980 | 0 | 0.0 | |
13/11/2020 |
31.76
|
40,990 | 32.10 | 33.25 | 31.55 | 24,010 | 21,900 | 0.1 | |
12/11/2020 |
32.10
|
5,400 | 31.89 | 32.17 | 31.69 | 670 | 630 | 0.0 | |
11/11/2020 |
31.89
|
2,150 | 31.62 | 32.17 | 31.69 | 450 | 0 | 0.0 | |
10/11/2020 |
31.62
|
31,970 | 32.03 | 32.07 | 31.62 | 15,440 | 23,720 | -0.4 | |
09/11/2020 |
32.03
|
5,430 | 31.76 | 32.38 | 31.72 | 3,310 | 400 | 0.1 | |
06/11/2020 |
31.76
|
9,070 | 31.76 | 31.89 | 31.69 | 4,570 | 2,200 | 0.1 | |
05/11/2020 |
31.76
|
10,890 | 32.17 | 32.45 | 31.76 | 7,210 | 0 | 0.3 | |
04/11/2020 |
32.17
|
16,730 | 31.79 | 32.24 | 31.55 | 10,590 | 10 | 0.5 | |
03/11/2020 |
31.79
|
9,220 | 31.20 | 31.79 | 31.20 | 7,760 | 1,030 | 0.3 | |
02/11/2020 |
31.20
|
3,010 | 30.40 | 31.89 | 30.51 | 1,250 | 0 | 0.1 | |
30/10/2020 |
30.40
|
15,910 | 30.44 | 32.21 | 30.23 | 3,230 | 11,800 | -0.4 | |
29/10/2020 |
30.44
|
20,620 | 31.34 | 31.34 | 30.16 | 1,590 | 15,370 | -0.6 | |
28/10/2020 |
31.34
|
14,150 | 31.55 | 31.89 | 29.54 | 6,410 | 0 | 0.3 | |
27/10/2020 |
31.55
|
4,410 | 31.37 | 31.89 | 31.34 | 3,310 | 700 | 0.1 | |
26/10/2020 |
31.37
|
5,050 | 32.17 | 32.17 | 31.20 | 1,810 | 0 | 0.1 | |
23/10/2020 |
32.17
|
16,180 | 31.27 | 32.24 | 31.03 | 9,170 | 1,300 | 0.4 | |
22/10/2020 |
31.27
|
31,600 | 31.86 | 31.86 | 31.03 | 13,100 | 2,500 | 0.5 | |
21/10/2020 |
31.86
|
28,160 | 31.86 | 32.21 | 31.03 | 4,430 | 0 | 0.2 | |
20/10/2020 |
31.86
|
3,630 | 31.76 | 32.59 | 31.69 | 660 | 0 | 0.0 | |
19/10/2020 |
31.76
|
8,530 | 31.89 | 31.89 | 31.62 | 6,860 | 0 | 0.3 | |
16/10/2020 |
31.89
|
21,480 | 32.17 | 32.17 | 31.62 | 12,330 | 1,700 | 0.5 | |
15/10/2020 |
32.17
|
27,890 | 32.24 | 32.24 | 31.62 | 7,010 | 2,900 | 0.2 | |
14/10/2020 |
32.24
|
42,960 | 31.27 | 32.38 | 31.27 | 1,910 | 0 | 0.1 | |
13/10/2020 |
31.27
|
37,760 | 32.24 | 32.31 | 31.20 | 13,710 | 21,600 | -0.4 | |
12/10/2020 |
32.24
|
42,370 | 32.45 | 33.28 | 32.10 | 31,710 | 26,970 | 0.2 | |
09/10/2020 |
32.45
|
30,680 | 32.48 | 32.59 | 31.89 | 11,550 | 220 | 0.5 | |
08/10/2020 |
32.48
|
132,290 | 33.63 | 33.97 | 31.55 | 113,600 | 73,370 | 1.9 | |
07/10/2020 |
33.63
|
61,570 | 32.45 | 34.32 | 32.52 | 24,410 | 3,290 | 1.0 | |
06/10/2020 |
32.45
|
105,860 | 30.51 | 32.62 | 30.51 | 25,130 | 3,060 | 1.0 | |
05/10/2020 |
30.51
|
23,130 | 30.09 | 31.20 | 30.47 | 6,140 | 820 | 0.2 | |
02/10/2020 |
30.09
|
17,510 | 29.16 | 30.47 | 29.19 | 2,630 | 500 | 0.1 | |
01/10/2020 |
29.16
|
82,620 | 28.64 | 30.51 | 28.64 | 26,880 | 900 | 1.1 | |
30/09/2020 |
28.64
|
31,800 | 28.57 | 28.64 | 28.53 | 21,200 | 0 | 0.9 | |
29/09/2020 |
28.57
|
21,310 | 28.50 | 28.84 | 28.50 | 8,920 | 3,440 | 0.2 | |
28/09/2020 |
28.50
|
11,220 | 28.57 | 28.71 | 28.50 | 1,000 | 100 | 0.0 | |
25/09/2020 |
28.57
|
33,100 | 28.53 | 28.77 | 28.43 | 19,860 | 100 | 0.8 | |
24/09/2020 |
28.53
|
17,820 | 28.57 | 28.57 | 28.50 | 9,090 | 0 | 0.4 | |
23/09/2020 |
28.57
|
29,570 | 28.64 | 28.84 | 28.57 | 14,660 | 0 | 0.6 | |
22/09/2020 |
28.64
|
28,490 | 28.77 | 28.77 | 28.60 | 15,310 | 700 | 0.6 | |
21/09/2020 |
28.77
|
35,830 | 28.84 | 29.12 | 28.74 | 15,450 | 0 | 0.6 | |
18/09/2020 |
28.84
|
16,340 | 29.09 | 29.47 | 28.77 | 5,490 | 100 | 0.2 | |
17/09/2020 |
29.09
|
33,320 | 28.77 | 29.12 | 28.53 | 20,340 | 0 | 0.8 | |
16/09/2020 |
28.77
|
86,600 | 28.01 | 28.91 | 27.70 | 19,810 | 22,470 | -0.1 | |
15/09/2020 |
28.01
|
30,920 | 28.05 | 28.43 | 27.39 | 21,120 | 0 | 0.8 | |
14/09/2020 |
28.05
|
19,380 | 27.70 | 28.08 | 27.70 | 4,170 | 870 | 0.1 | |
11/09/2020 |
27.70
|
70,760 | 26.69 | 27.70 | 26.69 | 34,200 | 26,660 | 0.3 | |
10/09/2020 |
26.69
|
35,200 | 26.83 | 27.18 | 26.69 | 11,370 | 400 | 0.4 | |
09/09/2020 |
26.83
|
34,180 | 26.28 | 26.83 | 26.21 | 8,560 | 10,200 | -0.1 | |
08/09/2020 |
26.28
|
6,440 | 26.21 | 26.35 | 26.24 | 20 | 1,940 | -0.1 | |
07/09/2020 |
26.21
|
39,800 | 26.56 | 27.04 | 26.21 | 9,420 | 520 | 0.3 | |
04/09/2020 |
26.56
|
8,100 | 26.90 | 26.90 | 25.45 | 60 | 0 | 0.0 | |
03/09/2020 |
26.90
|
12,300 | 26.90 | 27.25 | 26.35 | 550 | 0 | 0.0 | |
01/09/2020 |
26.90
|
28,980 | 26.69 | 27.18 | 26.76 | 1,040 | 0 | 0.0 | |
31/08/2020 |
26.69
|
28,910 | 26.56 | 26.83 | 26.56 | 8,080 | 0 | 0.3 | |
28/08/2020 |
26.56
|
55,050 | 26.07 | 26.69 | 26.07 | 16,820 | 22,100 | -0.2 | |
27/08/2020 |
26.07
|
31,860 | 25.97 | 26.14 | 25.97 | 3,000 | 5,300 | -0.1 | |
26/08/2020 |
25.97
|
16,600 | 25.93 | 26.07 | 25.93 | 2,570 | 0 | 0.1 | |
25/08/2020 |
25.93
|
28,240 | 25.93 | 26.00 | 25.79 | 6,000 | 0 | 0.2 | |
24/08/2020 |
25.93
|
65,100 | 25.76 | 26.28 | 25.65 | 10,160 | 17,100 | -0.3 | |
21/08/2020 |
25.76
|
21,360 | 25.76 | 25.90 | 25.62 | 0 | 0 | 0 | |
20/08/2020 |
25.76
|
44,660 | 25.62 | 25.79 | 25.59 | 3,250 | 1,800 | 0.1 | |
19/08/2020 |
25.62
|
35,690 | 25.93 | 25.97 | 25.52 | 5,000 | 1,710 | 0.1 | |
18/08/2020 |
25.93
|
43,490 | 24.75 | 26.00 | 24.89 | 1,160 | 2,300 | -0.0 | |
17/08/2020 |
24.75
|
11,360 | 24.68 | 24.96 | 24.48 | 50 | 0 | 0.0 | |
14/08/2020 |
24.68
|
38,310 | 24.54 | 25.07 | 24.37 | 140 | 0 | 0.0 | |
13/08/2020 |
24.54
|
25,830 | 24.54 | 24.61 | 24.30 | 10 | 280 | -0.0 | |
12/08/2020 |
24.54
|
20,390 | 24.41 | 24.61 | 24.41 | 1,000 | 0 | 0.0 | |
11/08/2020 |
24.41
|
27,670 | 24.61 | 24.93 | 24.30 | 830 | 0 | 0.0 | |
10/08/2020 |
24.61
|
42,690 | 25.17 | 25.17 | 24.27 | 3,420 | 0 | 0.1 | |
07/08/2020 |
25.17
|
13,950 | 25.24 | 25.27 | 24.68 | 730 | 0 | 0.0 | |
06/08/2020 |
25.24
|
22,100 | 25.38 | 25.65 | 24.68 | 1,440 | 0 | 0.1 | |
05/08/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
05/08/2020 |
25.38
|
34,850 | 24.34 | 25.93 | 25.03 | 4,580 | 0 | 0.2 | |
04/08/2020 |
24.34
|
59,730 | 24.11 | 24.66 | 24.34 | 0 | 6,360 | -0.2 | |
03/08/2020 |
24.11
|
62,710 | 23.17 | 24.11 | 23.30 | 20 | 1,800 | -0.1 | |
31/07/2020 |
23.17
|
14,330 | 23.43 | 23.43 | 22.85 | 240 | 0 | 0.0 | |
30/07/2020 |
23.43
|
14,610 | 23.11 | 23.56 | 22.98 | 440 | 0 | 0.0 | |
29/07/2020 |
23.11
|
16,670 | 23.63 | 23.63 | 22.65 | 440 | 0 | 0.0 | |
28/07/2020 |
23.63
|
12,890 | 22.40 | 23.63 | 22.40 | 510 | 0 | 0.0 | |
27/07/2020 |
22.40
|
33,160 | 23.30 | 23.69 | 22.07 | 50 | 0 | 0.0 | |
24/07/2020 |
23.30
|
11,950 | 24.08 | 24.08 | 23.30 | 0 | 0 | 0 | |
23/07/2020 |
24.08
|
23,560 | 24.08 | 24.18 | 23.85 | 0 | 15,000 | -0.6 | |
22/07/2020 |
24.08
|
18,260 | 24.05 | 24.18 | 23.95 | 0 | 1,140 | -0.0 | |
21/07/2020 |
24.05
|
42,230 | 22.98 | 24.37 | 23.69 | 0 | 0 | 0 | |
20/07/2020 |
22.98
|
1,970 | 23.04 | 23.04 | 22.72 | 0 | 0 | 0 | |
17/07/2020 |
23.04
|
670 | 23.04 | 23.17 | 22.98 | 10 | 0 | 0.0 | |
16/07/2020 |
23.04
|
6,580 | 22.98 | 23.04 | 22.78 | 0 | 0 | 0 | |
15/07/2020 |
22.98
|
5,530 | 22.98 | 23.30 | 22.33 | 200 | 10 | 0.0 | |
14/07/2020 |
22.98
|
7,700 | 22.85 | 23.07 | 22.85 | 0 | 0 | 0 | |
13/07/2020 |
22.85
|
4,900 | 22.91 | 23.27 | 22.65 | 20 | 0 | 0.0 | |
10/07/2020 |
22.91
|
3,590 | 22.85 | 23.17 | 22.52 | 70 | 0 | 0.0 | |
09/07/2020 |
22.85
|
2,430 | 22.78 | 23.30 | 22.82 | 10 | 0 | 0.0 | |
08/07/2020 |
22.78
|
3,290 | 23.63 | 23.63 | 22.46 | 0 | 0 | 0 | |
07/07/2020 |
23.63
|
15,880 | 22.20 | 23.63 | 22.20 | 0 | 0 | 0 | |
06/07/2020 |
22.20
|
11,300 | 22.20 | 22.27 | 22.14 | 0 | 0 | 0 | |
03/07/2020 |
22.20
|
9,210 | 22.04 | 22.20 | 22.04 | 10 | 0 | 0.0 |