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) |
|
28/04/2020 |
24.72
|
146,400 | 24.84 | 25.07 | 23.93 | 3,000 | 116,860 | -4.8 | |
27/04/2020 |
24.84
|
98,010 | 24.21 | 25.01 | 23.93 | 9,510 | 130 | 0.4 | |
24/04/2020 |
24.21
|
480,150 | 24.21 | 24.78 | 23.36 | 69,470 | 283,010 | -8.9 | |
23/04/2020 |
24.21
|
274,780 | 24.72 | 25.64 | 24.10 | 11,770 | 121,250 | -4.7 | |
22/04/2020 |
24.72
|
347,560 | 25.29 | 25.29 | 23.93 | 3,300 | 174,050 | -7.3 | |
21/04/2020 |
25.29
|
397,890 | 26.06 | 26.06 | 24.27 | 2,100 | 59,190 | -2.5 | |
20/04/2020 |
26.06
|
330,070 | 24.89 | 26.49 | 24.95 | 3,660 | 71,370 | -3.1 | |
17/04/2020 |
24.89
|
274,710 | 24.70 | 25.07 | 24.70 | 230 | 18,540 | -0.8 | |
16/04/2020 |
24.70
|
197,970 | 24.84 | 24.84 | 24.32 | 3,650 | 44,790 | -1.8 | |
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/04/2020 |
24.84
|
279,040 | 23.84 | 25.15 | 24.15 | 4,800 | 3,130 | 0.1 | |
14/04/2020 |
23.84
|
172,560 | 24.15 | 24.26 | 23.37 | 2,400 | 3,260 | -0.0 | |
13/04/2020 |
24.15
|
243,910 | 23.81 | 24.48 | 23.37 | 29,740 | 4,600 | 1.1 | |
10/04/2020 |
23.81
|
114,180 | 23.92 | 24.20 | 23.09 | 15,730 | 210 | 0.7 | |
09/04/2020 |
23.92
|
241,730 | 23.31 | 24.20 | 22.98 | 5,950 | 8,810 | -0.1 | |
08/04/2020 |
23.31
|
226,530 | 24.48 | 24.48 | 23.26 | 5,110 | 6,790 | -0.1 | |
07/04/2020 |
24.48
|
349,090 | 23.42 | 25.04 | 23.37 | 1,440 | 57,990 | -2.5 | |
06/04/2020 |
23.42
|
171,270 | 21.89 | 23.42 | 22.81 | 950 | 4,110 | -0.1 | |
03/04/2020 |
21.89
|
307,780 | 20.47 | 21.89 | 21.14 | 7,620 | 29,100 | -0.8 | |
01/04/2020 |
20.47
|
151,300 | 19.14 | 20.47 | 18.92 | 37,410 | 0 | 1.4 | |
31/03/2020 |
19.14
|
284,100 | 18.30 | 19.47 | 18.30 | 17,110 | 20,780 | -0.1 | |
30/03/2020 |
18.30
|
281,750 | 19.47 | 19.47 | 18.11 | 15,500 | 24,300 | -0.3 | |
27/03/2020 |
19.47
|
285,270 | 20.14 | 20.20 | 19.08 | 45,080 | 7,430 | 1.3 | |
26/03/2020 |
20.14
|
265,800 | 20.22 | 21.50 | 20.14 | 6,230 | 21,200 | -0.6 | |
25/03/2020 |
20.22
|
156,120 | 18.92 | 20.22 | 19.47 | 8,670 | 10,000 | -0.0 | |
24/03/2020 |
18.92
|
930,990 | 19.36 | 19.75 | 18.03 | 30,520 | 441,100 | -13.4 | |
23/03/2020 |
19.36
|
298,470 | 20.81 | 20.81 | 19.36 | 620 | 10,000 | -0.3 | |
20/03/2020 |
20.81
|
498,250 | 22.37 | 22.37 | 20.81 | 1,620 | 269,220 | -10.1 | |
19/03/2020 |
22.37
|
255,180 | 24.04 | 24.04 | 22.37 | 16,380 | 101,880 | -3.5 | |
18/03/2020 |
24.04
|
183,370 | 24.48 | 25.32 | 23.81 | 60,000 | 188,330 | -5.6 | |
17/03/2020 |
24.48
|
155,940 | 24.95 | 24.95 | 23.26 | 5,450 | 0 | 0.2 | |
16/03/2020 |
24.95
|
243,650 | 26.82 | 26.82 | 24.95 | 970 | 104,660 | -4.7 | |
13/03/2020 |
26.82
|
237,450 | 27.99 | 27.99 | 26.04 | 1,810 | 30,370 | -1.3 | |
12/03/2020 |
27.99
|
143,310 | 30.04 | 30.04 | 27.99 | 300 | 710 | -0.0 | |
11/03/2020 |
30.04
|
181,730 | 32.27 | 32.72 | 30.04 | 12,770 | 29,410 | -0.9 | |
10/03/2020 |
32.27
|
61,610 | 31.94 | 32.27 | 29.77 | 8,700 | 10,000 | -0.1 | |
09/03/2020 |
31.94
|
83,930 | 34.33 | 34.33 | 31.94 | 400 | 2,150 | -0.1 | |
06/03/2020 |
34.33
|
66,570 | 35.05 | 35.05 | 34.27 | 0 | 27,260 | -1.7 | |
05/03/2020 |
35.05
|
23,440 | 35.16 | 35.22 | 34.83 | 1,000 | 1,120 | -0.0 | |
04/03/2020 |
35.16
|
13,310 | 35.33 | 35.61 | 35.16 | 5,500 | 2,590 | 0.2 | |
03/03/2020 |
35.33
|
9,360 | 35.55 | 35.72 | 35.05 | 0 | 2,240 | -0.1 | |
02/03/2020 |
35.55
|
9,610 | 35.05 | 35.55 | 34.77 | 970 | 0 | 0.1 | |
28/02/2020 |
35.05
|
29,630 | 35.61 | 35.83 | 35.05 | 0 | 0 | 0 | |
27/02/2020 |
35.61
|
11,420 | 35.61 | 36.16 | 35.33 | 0 | 1,650 | -0.1 | |
26/02/2020 |
35.61
|
11,540 | 36.72 | 36.72 | 34.50 | 0 | 1,170 | -0.1 | |
25/02/2020 |
36.72
|
30,530 | 35.61 | 36.72 | 34.94 | 0 | 5,060 | -0.3 | |
24/02/2020 |
35.61
|
38,850 | 36.67 | 36.67 | 35.61 | 3,040 | 2,420 | 0.0 | |
21/02/2020 |
36.67
|
82,380 | 36.83 | 36.83 | 36.55 | 0 | 37,350 | -2.5 | |
20/02/2020 |
36.83
|
15,090 | 36.94 | 37.39 | 36.78 | 73,010 | 73,490 | -0.0 | |
19/02/2020 |
36.94
|
64,790 | 37.44 | 37.44 | 36.94 | 5,370 | 32,120 | -1.8 | |
18/02/2020 |
37.44
|
23,220 | 37.44 | 37.50 | 37.17 | 520 | 490 | 0.0 | |
17/02/2020 |
37.44
|
3,340 | 37.89 | 37.94 | 37.33 | 320 | 2,630 | -0.2 | |
14/02/2020 |
37.89
|
8,200 | 38.06 | 38.06 | 37.83 | 468,250 | 466,650 | 0.1 | |
13/02/2020 |
38.06
|
39,690 | 38.17 | 38.17 | 37.83 | 15,830 | 0 | 1.1 | |
12/02/2020 |
38.17
|
26,530 | 37.83 | 38.28 | 37.78 | 6,490 | 0 | 0.4 | |
11/02/2020 |
37.83
|
21,860 | 37.22 | 37.83 | 37.22 | 4,880 | 0 | 0.3 | |
10/02/2020 |
37.22
|
9,480 | 37.33 | 37.83 | 37.17 | 3,380 | 110 | 0.2 | |
07/02/2020 |
37.33
|
18,710 | 37.83 | 37.89 | 37.33 | 6,740 | 7,850 | -0.1 | |
06/02/2020 |
37.83
|
28,550 | 37.83 | 38.11 | 37.28 | 10,360 | 1,100 | 0.6 | |
05/02/2020 |
37.83
|
16,180 | 37.78 | 37.83 | 37.00 | 3,900 | 4,360 | -0.0 | |
04/02/2020 |
37.78
|
26,870 | 38.95 | 38.95 | 37.22 | 4,360 | 1,700 | 0.2 | |
03/02/2020 |
38.95
|
97,420 | 36.78 | 38.95 | 34.94 | 29,540 | 3,590 | 1.7 | |
31/01/2020 |
36.78
|
43,470 | 37.28 | 38.00 | 36.72 | 12,950 | 2,930 | 0.7 | |
30/01/2020 |
37.28
|
37,640 | 38.17 | 38.17 | 37.28 | 11,450 | 790 | 0.7 | |
22/01/2020 |
38.17
|
11,690 | 37.94 | 38.39 | 37.94 | 2,330 | 0 | 0.2 | |
21/01/2020 |
37.94
|
65,750 | 37.83 | 37.94 | 37.61 | 20,360 | 0 | 1.4 | |
20/01/2020 |
37.83
|
59,620 | 37.44 | 38.11 | 37.28 | 17,090 | 540 | 1.1 | |
17/01/2020 |
37.44
|
67,380 | 37.56 | 37.56 | 37.17 | 9,090 | 250 | 0.6 | |
16/01/2020 |
37.56
|
36,830 | 37.78 | 37.83 | 37.56 | 10,130 | 1,500 | 0.6 | |
15/01/2020 |
37.78
|
97,680 | 37.56 | 37.78 | 37.00 | 12,000 | 20,120 | -0.5 | |
14/01/2020 |
37.56
|
46,430 | 37.67 | 37.67 | 37.05 | 1,850 | 0 | 0.1 | |
13/01/2020 |
37.67
|
32,130 | 37.78 | 37.78 | 37.11 | 4,600 | 0 | 0.3 | |
10/01/2020 |
37.78
|
67,680 | 37.83 | 38.06 | 37.00 | 7,930 | 0 | 0.5 | |
09/01/2020 |
37.83
|
43,680 | 37.28 | 38.00 | 37.28 | 1,500 | 4,300 | -0.2 | |
08/01/2020 |
37.28
|
120,830 | 38.61 | 38.61 | 37.28 | 3,230 | 30,160 | -1.8 | |
07/01/2020 |
38.61
|
45,440 | 38.89 | 38.89 | 38.11 | 710 | 7,270 | -0.5 | |
06/01/2020 |
38.89
|
50,840 | 39.61 | 39.61 | 38.89 | 940 | 0 | 0.1 | |
03/01/2020 |
39.61
|
64,100 | 39.50 | 40.00 | 39.28 | 14,000 | 13,060 | 0.1 | |
02/01/2020 |
39.50
|
12,670 | 38.95 | 39.61 | 38.95 | 1,990 | 0 | 0.1 | |
31/12/2019 |
38.95
|
62,420 | 39.22 | 39.78 | 38.95 | 0 | 30 | -0.0 | |
30/12/2019 |
39.22
|
34,000 | 39.50 | 39.73 | 39.22 | 21,870 | 510 | 1.5 | |
27/12/2019 |
39.50
|
11,760 | 39.50 | 39.50 | 39.22 | 3,600 | 2,110 | 0.1 | |
26/12/2019 |
39.50
|
14,380 | 39.22 | 39.61 | 38.67 | 1,000 | 310 | 0.0 | |
25/12/2019 |
39.22
|
14,590 | 39.39 | 39.50 | 38.95 | 1,000 | 0 | 0.1 | |
24/12/2019 |
39.39
|
74,420 | 38.56 | 39.39 | 38.00 | 3,240 | 500 | 0.2 | |
23/12/2019 |
38.56
|
97,410 | 40.06 | 40.17 | 38.56 | 510 | 51,820 | -3.6 | |
20/12/2019 |
40.06
|
13,550 | 40.06 | 40.06 | 39.50 | 530 | 0 | 0.0 | |
19/12/2019 |
40.06
|
34,030 | 39.45 | 40.11 | 39.00 | 590 | 2,310 | -0.1 | |
18/12/2019 |
39.45
|
96,370 | 39.50 | 39.73 | 39.00 | 8,240 | 19,000 | -0.8 | |
17/12/2019 |
39.50
|
66,400 | 40.34 | 40.45 | 39.50 | 2,670 | 1,330 | 0.1 | |
16/12/2019 |
40.34
|
21,990 | 40.45 | 40.50 | 40.28 | 0 | 110 | -0.0 | |
13/12/2019 |
40.45
|
37,860 | 40.56 | 40.62 | 40.39 | 500 | 1,700 | -0.1 | |
12/12/2019 |
40.56
|
29,630 | 40.62 | 40.62 | 40.50 | 290 | 3,100 | -0.2 | |
11/12/2019 |
40.62
|
4,750 | 40.62 | 40.73 | 40.50 | 10 | 0 | 0.0 | |
10/12/2019 |
40.62
|
19,160 | 40.67 | 41.17 | 40.50 | 560 | 120 | 0.0 | |
09/12/2019 |
40.67
|
43,970 | 40.50 | 40.78 | 40.34 | 26,130 | 2,650 | 1.7 | |
06/12/2019 |
40.50
|
44,120 | 40.56 | 40.73 | 40.39 | 25,000 | 10,000 | 1.1 | |
05/12/2019 |
40.56
|
68,970 | 40.95 | 41.12 | 40.56 | 30,300 | 36,110 | -0.4 | |
04/12/2019 |
40.95
|
10,180 | 40.50 | 40.95 | 40.45 | 0 | 90 | -0.0 | |
03/12/2019 |
40.50
|
76,270 | 40.84 | 41.17 | 40.34 | 29,780 | 15,390 | 1.1 | |
02/12/2019 |
40.84
|
67,300 | 40.89 | 41.45 | 40.73 | 35,140 | 5,070 | 2.2 |