Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.40 | -6.63% | 1,256,300 | 73,700 | 4.7 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,493,600 | 25,285 | 2.1 |
59.80
69.80
62
|
3 tháng
(2024-06-24) |
-10.08 | -13.99% | 8,333,900 | 16,584 | 1.5 |
59.80
72.70
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,357,300 | 280,000 | 21.9 |
59.80
75.44
62
|
12 tháng
(2023-09-26) |
5.40 | 9.55% | 69,853,300 | 3,055,156 | 192.1 |
50.25
75.44
62
|
24 tháng
(2022-10-03) |
18.46 | 42.40% | 162,846,000 | 4,587,650 | 291.1 |
32.38
75.44
62
|
36 tháng
(2021-10-06) |
-12.18 | -16.42% | 218,162,600 | 2,152,510 | 96.5 |
32.38
82.81
62
|
60 tháng
(2019-10-17) |
20.33 | 48.78% | 313,776,120 | 1,925,740 | 196.9 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
31.85
|
262,320 | 31.55 | 32.20 | 31.55 | 0 | 30,260 | -1.6 | |
17/09/2020 |
31.55
|
353,340 | 30.66 | 31.55 | 30.49 | 50,000 | 44,920 | 0.3 | |
16/09/2020 |
30.66
|
76,170 | 30.37 | 30.78 | 30.37 | 4,830 | 5,720 | -0.0 | |
15/09/2020 |
30.37
|
218,170 | 30.78 | 30.96 | 30.31 | 51,000 | 77,880 | -1.4 | |
14/09/2020 |
30.78
|
324,630 | 30.19 | 30.78 | 30.07 | 11,260 | 76,710 | -3.4 | |
11/09/2020 |
30.19
|
297,780 | 29.72 | 30.37 | 29.51 | 83,550 | 0 | 4.2 | |
10/09/2020 |
29.72
|
164,550 | 29.72 | 29.89 | 29.42 | 60,430 | 0 | 3.0 | |
09/09/2020 |
29.72
|
160,540 | 28.83 | 29.89 | 28.41 | 19,420 | 0 | 1.0 | |
08/09/2020 |
28.83
|
179,340 | 29.01 | 29.12 | 28.53 | 11,890 | 55,970 | -2.1 | |
07/09/2020 |
29.01
|
472,260 | 29.84 | 29.84 | 28.53 | 84,700 | 300 | 4.1 | |
04/09/2020 |
29.84
|
104,290 | 29.42 | 29.84 | 28.89 | 5,580 | 0 | 0.3 | |
03/09/2020 |
29.42
|
112,000 | 29.60 | 29.89 | 29.30 | 2,620 | 27,000 | -1.2 | |
01/09/2020 |
29.60
|
176,750 | 29.84 | 29.89 | 29.36 | 8,720 | 53,180 | -2.2 | |
31/08/2020 |
29.84
|
192,350 | 30.13 | 30.13 | 29.54 | 3,050 | 42,190 | -2.0 | |
28/08/2020 |
30.13
|
227,860 | 30.07 | 30.66 | 29.95 | 510 | 77,690 | -3.9 | |
27/08/2020 |
30.07
|
346,280 | 29.30 | 30.49 | 29.30 | 3,850 | 165,000 | -8.2 | |
26/08/2020 |
29.30
|
236,120 | 28.95 | 29.45 | 28.59 | 3,880 | 100,300 | -4.8 | |
25/08/2020 |
28.95
|
196,200 | 28.89 | 29.12 | 28.89 | 0 | 58,380 | -2.9 | |
24/08/2020 |
28.89
|
115,370 | 28.30 | 29.30 | 28.47 | 4,510 | 43,740 | -1.9 | |
21/08/2020 |
28.30
|
198,070 | 27.47 | 28.41 | 27.47 | 5,310 | 86,000 | -3.8 | |
20/08/2020 |
27.47
|
79,320 | 27.82 | 27.94 | 27.47 | 2,750 | 22,170 | -0.9 | |
19/08/2020 |
27.82
|
128,430 | 27.35 | 28.00 | 27.35 | 4,040 | 50,000 | -2.2 | |
18/08/2020 |
27.35
|
61,150 | 27.41 | 27.82 | 27.29 | 1,390 | 19,210 | -0.8 | |
17/08/2020 |
27.41
|
67,540 | 27.53 | 27.76 | 27.26 | 40 | 15,180 | -0.7 | |
14/08/2020 |
27.53
|
103,310 | 27.70 | 27.82 | 27.35 | 2,640 | 19,020 | -0.8 | |
13/08/2020 |
27.70
|
99,010 | 27.08 | 27.70 | 27.11 | 2,950 | 41,590 | -1.8 | |
12/08/2020 |
27.08
|
76,590 | 27.26 | 27.82 | 26.99 | 0 | 15,230 | -0.7 | |
11/08/2020 |
27.26
|
61,070 | 27.47 | 27.94 | 27.23 | 0 | 13,230 | -0.6 | |
10/08/2020 |
27.47
|
81,220 | 27.29 | 27.94 | 27.23 | 2,100 | 0 | 0.1 | |
07/08/2020 |
27.29
|
81,690 | 27.88 | 27.88 | 27.29 | 30 | 840 | -0.0 | |
06/08/2020 |
27.88
|
70,130 | 27.94 | 28.30 | 27.76 | 0 | 730 | -0.0 | |
05/08/2020 |
27.94
|
78,690 | 26.67 | 28.06 | 26.34 | 4,750 | 0 | 0.2 | |
04/08/2020 |
26.67
|
56,690 | 26.11 | 26.93 | 26.34 | 2,870 | 12,000 | -0.4 | |
03/08/2020 |
26.11
|
89,750 | 25.93 | 26.64 | 25.37 | 4,750 | 40,000 | -1.6 | |
31/07/2020 |
25.93
|
34,890 | 26.05 | 26.11 | 25.45 | 1,380 | 540 | 0.0 | |
30/07/2020 |
26.05
|
38,590 | 25.45 | 26.34 | 25.60 | 3,080 | 110 | 0.1 | |
29/07/2020 |
25.45
|
289,250 | 27.17 | 27.17 | 25.28 | 3,080 | 0 | 0.1 | |
28/07/2020 |
27.17
|
128,030 | 26.05 | 27.17 | 25.57 | 5,310 | 0 | 0.2 | |
27/07/2020 |
26.05
|
517,220 | 28.00 | 28.00 | 26.05 | 2,490 | 17,430 | -0.7 | |
24/07/2020 |
28.00
|
178,660 | 29.30 | 29.30 | 27.82 | 520 | 240 | 0.0 | |
23/07/2020 |
29.30
|
71,310 | 29.72 | 29.89 | 29.30 | 1,000 | 8,100 | -0.4 | |
22/07/2020 |
29.72
|
79,930 | 29.60 | 30.49 | 29.72 | 0 | 450 | -0.0 | |
21/07/2020 |
29.60
|
210,530 | 29.66 | 29.72 | 29.30 | 240 | 106,500 | -5.3 | |
20/07/2020 |
29.66
|
66,820 | 30.13 | 30.13 | 29.60 | 0 | 0 | 0 | |
17/07/2020 |
30.13
|
61,300 | 30.31 | 30.49 | 29.60 | 380 | 0 | 0.0 | |
16/07/2020 |
30.31
|
65,000 | 30.66 | 30.78 | 30.31 | 1,000 | 1,820 | -0.0 | |
15/07/2020 |
30.66
|
70,970 | 30.55 | 30.66 | 30.31 | 16,400 | 5,930 | 0.5 | |
14/07/2020 |
30.55
|
66,090 | 30.55 | 30.66 | 30.19 | 14,000 | 2,710 | 0.6 | |
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/07/2020 |
30.55
|
107,080 | 30.25 | 31.26 | 30.25 | 25,950 | 5,930 | 1.0 | |
10/07/2020 |
30.25
|
193,080 | 29.91 | 30.65 | 29.85 | 29,650 | 4,780 | 1.3 | |
09/07/2020 |
29.91
|
70,720 | 29.68 | 30.02 | 29.68 | 17,600 | 0 | 0.9 | |
08/07/2020 |
29.68
|
55,400 | 29.74 | 29.85 | 29.40 | 14,550 | 3,250 | 0.6 | |
07/07/2020 |
29.74
|
128,370 | 29.62 | 30.08 | 29.68 | 33,400 | 7,600 | 1.4 | |
06/07/2020 |
29.62
|
70,830 | 29.51 | 29.91 | 29.40 | 18,470 | 60 | 1.0 | |
03/07/2020 |
29.51
|
88,030 | 29.05 | 29.91 | 29.28 | 23,400 | 510 | 1.2 | |
02/07/2020 |
29.05
|
72,720 | 28.77 | 29.17 | 28.77 | 16,860 | 0 | 0.9 | |
01/07/2020 |
28.77
|
66,060 | 27.91 | 28.77 | 27.74 | 4,900 | 5,370 | -0.0 | |
30/06/2020 |
27.91
|
193,650 | 27.97 | 28.48 | 27.63 | 3,000 | 26,050 | -1.1 | |
29/06/2020 |
27.97
|
151,270 | 28.65 | 28.65 | 27.91 | 0 | 29,170 | -1.5 | |
26/06/2020 |
28.65
|
67,660 | 28.43 | 29.17 | 28.48 | 0 | 29,170 | -1.5 | |
25/06/2020 |
28.43
|
129,950 | 29.05 | 29.05 | 28.20 | 0 | 27,360 | -1.4 | |
24/06/2020 |
29.05
|
176,460 | 29.28 | 29.34 | 28.71 | 0 | 42,360 | -2.2 | |
23/06/2020 |
29.28
|
190,590 | 29.34 | 29.79 | 28.94 | 43,910 | 24,940 | 1.0 | |
22/06/2020 |
29.34
|
212,100 | 29.62 | 30.19 | 29.05 | 51,300 | 33,070 | 0.9 | |
19/06/2020 |
29.62
|
148,830 | 29.51 | 30.19 | 29.34 | 30 | 460 | -0.0 | |
18/06/2020 |
29.51
|
286,400 | 29.74 | 30.48 | 29.05 | 90,000 | 10,240 | 4.2 | |
17/06/2020 |
29.74
|
565,220 | 27.80 | 29.74 | 27.63 | 15,090 | 35,080 | 0.1 | |
16/06/2020 |
27.80
|
120,960 | 27.34 | 27.91 | 27.49 | 8,130 | 5,600 | 0.1 | |
15/06/2020 |
27.34
|
251,910 | 27.86 | 27.86 | 26.89 | 46,000 | 5,940 | 1.9 | |
12/06/2020 |
27.86
|
217,160 | 28.20 | 28.20 | 26.49 | 11,540 | 0 | 0.6 | |
11/06/2020 |
28.20
|
453,410 | 30.31 | 30.31 | 28.20 | 103,840 | 9,490 | 4.8 | |
10/06/2020 |
30.31
|
209,200 | 30.59 | 30.59 | 29.22 | 11,150 | 10,800 | 0.0 | |
09/06/2020 |
30.59
|
509,000 | 28.88 | 30.88 | 28.88 | 52,890 | 106,500 | -2.9 | |
08/06/2020 |
28.88
|
613,380 | 27.52 | 29.05 | 27.80 | 5,980 | 57,460 | -2.6 | |
05/06/2020 |
27.52
|
189,760 | 26.92 | 27.57 | 26.69 | 10,930 | 3,000 | 0.4 | |
04/06/2020 |
26.92
|
120,120 | 26.60 | 26.97 | 26.69 | 45,050 | 0 | 2.1 | |
03/06/2020 |
26.60
|
97,940 | 26.58 | 26.77 | 26.49 | 3,000 | 400 | 0.1 | |
02/06/2020 |
26.58
|
146,520 | 26.72 | 27.17 | 26.58 | 0 | 880 | -0.0 | |
01/06/2020 |
26.72
|
169,670 | 26.49 | 26.77 | 26.43 | 5,100 | 420 | 0.2 | |
29/05/2020 |
26.49
|
72,060 | 26.77 | 26.77 | 26.40 | 0 | 2,770 | -0.1 | |
28/05/2020 |
26.77
|
98,380 | 27.34 | 27.34 | 26.20 | 0 | 180 | -0.0 | |
27/05/2020 |
27.34
|
200,100 | 27.60 | 28.08 | 27.23 | 1,050 | 3,440 | -0.1 | |
26/05/2020 |
27.60
|
266,740 | 26.72 | 27.60 | 26.77 | 2,350 | 75,030 | -3.5 | |
25/05/2020 |
26.72
|
226,010 | 26.38 | 26.95 | 26.15 | 2,900 | 12,670 | -0.5 | |
22/05/2020 |
26.38
|
113,660 | 26.46 | 26.66 | 26.29 | 1,930 | 1,010 | 0.0 | |
21/05/2020 |
26.46
|
78,490 | 26.40 | 26.72 | 26.38 | 0 | 6,350 | -0.3 | |
20/05/2020 |
26.40
|
120,250 | 26.72 | 26.72 | 26.23 | 70 | 2,410 | -0.1 | |
19/05/2020 |
26.72
|
221,910 | 26.77 | 27.06 | 26.29 | 5,000 | 124,470 | -5.6 | |
18/05/2020 |
26.77
|
99,580 | 25.64 | 26.77 | 25.64 | 6,110 | 2,190 | 0.2 | |
15/05/2020 |
25.64
|
342,130 | 26.52 | 26.66 | 25.46 | 11,480 | 112,450 | -4.6 | |
14/05/2020 |
26.52
|
257,890 | 27.23 | 27.23 | 26.20 | 2,800 | 105,720 | -4.8 | |
13/05/2020 |
27.23
|
162,920 | 27.57 | 27.86 | 27.17 | 2,950 | 12,690 | -0.5 | |
12/05/2020 |
27.57
|
295,060 | 27.06 | 27.57 | 26.60 | 200 | 12,990 | -0.6 | |
11/05/2020 |
27.06
|
281,960 | 26.77 | 27.06 | 26.49 | 0 | 10,800 | -0.5 | |
08/05/2020 |
26.77
|
263,920 | 26.49 | 26.77 | 26.20 | 2,600 | 7,000 | -0.2 | |
07/05/2020 |
26.49
|
300,970 | 26.23 | 26.49 | 25.98 | 60,000 | 115,230 | -2.6 | |
06/05/2020 |
26.23
|
475,870 | 25.07 | 26.49 | 24.89 | 2,750 | 1,000 | 0.1 | |
05/05/2020 |
25.07
|
123,090 | 24.89 | 25.07 | 24.21 | 1,400 | 500 | 0.0 | |
04/05/2020 |
24.89
|
144,050 | 24.89 | 24.89 | 24.32 | 0 | 4,070 | -0.2 | |
29/04/2020 |
24.89
|
124,990 | 24.72 | 24.89 | 23.98 | 10,610 | 820 | 0.4 |