Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
2.30 | 3.07% | 148,900 | -16,000 | -1.2 |
74.70
78
77.30
|
2 tháng
(2024-09-16) |
3.50 | 4.74% | 366,500 | -75,210 | -5.6 |
73.80
78
77.30
|
3 tháng
(2024-08-16) |
1.50 | 1.98% | 515,100 | -33,400 | -2.5 |
73.10
78
77.30
|
6 tháng
(2024-05-20) |
5.98 | 8.39% | 1,258,300 | -110,849 | -8.3 |
70.84
78
77.30
|
12 tháng
(2023-11-20) |
22.81 | 41.85% | 3,506,400 | -9,679 | -1.7 |
53.59
78
77.30
|
24 tháng
(2022-11-25) |
41.77 | 117.54% | 10,245,400 | 752,151 | 45.6 |
35.53
78
77.30
|
36 tháng
(2021-11-30) |
32.09 | 70.96% | 15,206,500 | 102,192 | 9.4 |
34.31
78
77.30
|
60 tháng
(2019-12-11) |
53.64 | 226.66% | 40,240,510 | 249,812 | 21.6 |
18.12
78
77.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2020 |
23.63
|
8,880 | 23.95 | 23.95 | 23.30 | 5,310 | 20 | 0.2 | |
30/01/2020 |
23.95
|
7,010 | 23.75 | 23.98 | 23.56 | 3,940 | 0 | 0.1 | |
22/01/2020 |
23.75
|
5,910 | 23.50 | 23.92 | 23.56 | 2,020 | 20 | 0.1 | |
21/01/2020 |
23.50
|
6,040 | 23.30 | 23.66 | 23.37 | 3,050 | 0 | 0.1 | |
20/01/2020 |
23.30
|
4,110 | 23.33 | 23.33 | 23.30 | 2,800 | 590 | 0.1 | |
17/01/2020 |
23.33
|
6,790 | 23.30 | 23.33 | 23.24 | 3,150 | 0 | 0.1 | |
16/01/2020 |
23.30
|
5,520 | 23.33 | 23.33 | 23.30 | 3,120 | 0 | 0.1 | |
15/01/2020 |
23.33
|
5,330 | 23.37 | 23.37 | 23.30 | 2,620 | 0 | 0.1 | |
14/01/2020 |
23.37
|
2,610 | 23.30 | 23.37 | 23.30 | 1,010 | 360 | 0.0 | |
13/01/2020 |
23.30
|
8,680 | 23.30 | 23.30 | 23.24 | 5,050 | 0 | 0.2 | |
10/01/2020 |
23.30
|
8,610 | 23.37 | 23.37 | 23.24 | 5,760 | 0 | 0.2 | |
09/01/2020 |
23.37
|
11,020 | 23.30 | 23.56 | 23.24 | 5,430 | 0 | 0.2 | |
08/01/2020 |
23.30
|
18,450 | 23.53 | 23.53 | 23.30 | 15,620 | 0 | 0.6 | |
07/01/2020 |
23.53
|
19,780 | 23.63 | 23.63 | 23.24 | 5,330 | 14,930 | -0.3 | |
06/01/2020 |
23.63
|
6,220 | 23.63 | 23.63 | 23.43 | 3,060 | 240 | 0.1 | |
03/01/2020 |
23.63
|
16,580 | 23.56 | 23.69 | 23.33 | 5,920 | 7,250 | -0.0 | |
02/01/2020 |
23.56
|
6,820 | 23.56 | 23.69 | 23.56 | 3,080 | 0 | 0.1 | |
31/12/2019 |
23.56
|
10,350 | 23.56 | 23.69 | 23.56 | 7,420 | 0 | 0.3 | |
30/12/2019 |
23.56
|
17,940 | 23.75 | 23.75 | 23.53 | 10,260 | 0 | 0.4 | |
27/12/2019 |
23.75
|
5,520 | 23.79 | 23.92 | 23.66 | 3,790 | 710 | 0.1 | |
26/12/2019 |
23.79
|
1,090 | 23.79 | 23.85 | 23.69 | 160 | 0 | 0.0 | |
25/12/2019 |
23.79
|
3,790 | 23.56 | 23.88 | 23.63 | 3,340 | 0 | 0.1 | |
24/12/2019 |
23.56
|
14,590 | 23.92 | 23.95 | 23.56 | 10,260 | 0 | 0.4 | |
23/12/2019 |
23.92
|
11,880 | 24.01 | 24.14 | 23.69 | 2,400 | 0 | 0.1 | |
20/12/2019 |
24.01
|
2,070 | 24.01 | 24.14 | 23.95 | 200 | 700 | -0.0 | |
19/12/2019 |
24.01
|
12,280 | 24.01 | 24.01 | 23.75 | 3,970 | 0 | 0.1 | |
18/12/2019 |
24.01
|
7,850 | 24.08 | 24.21 | 24.01 | 5,200 | 0 | 0.2 | |
17/12/2019 |
24.08
|
9,170 | 24.27 | 24.34 | 24.08 | 6,760 | 0 | 0.3 | |
16/12/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/12/2019 |
24.27
|
29,530 | 23.82 | 24.73 | 24.08 | 19,000 | 0 | 0.7 | |
13/12/2019 |
23.82
|
29,970 | 23.76 | 23.88 | 23.76 | 14,470 | 0 | 0.6 | |
12/12/2019 |
23.76
|
12,650 | 23.66 | 23.82 | 23.73 | 1,000 | 0 | 0.0 | |
11/12/2019 |
23.66
|
20,330 | 23.73 | 23.76 | 23.63 | 10,550 | 0 | 0.4 | |
10/12/2019 |
23.73
|
5,920 | 23.73 | 23.94 | 23.73 | 0 | 0 | 0 | |
09/12/2019 |
23.73
|
10,290 | 23.45 | 23.94 | 23.45 | 5,870 | 0 | 0.2 | |
06/12/2019 |
23.45
|
8,560 | 23.32 | 23.48 | 23.20 | 0 | 0 | 0 | |
05/12/2019 |
23.32
|
4,820 | 23.20 | 23.32 | 23.01 | 30 | 0 | 0.0 | |
04/12/2019 |
23.20
|
5,630 | 23.17 | 23.26 | 23.07 | 0 | 250 | -0.0 | |
03/12/2019 |
23.17
|
16,890 | 23.57 | 23.57 | 23.14 | 10 | 14,180 | -0.5 | |
02/12/2019 |
23.57
|
15,360 | 23.51 | 23.63 | 23.14 | 20 | 300 | -0.0 | |
29/11/2019 |
23.51
|
3,560 | 23.54 | 23.54 | 23.48 | 0 | 0 | 0 | |
28/11/2019 |
23.54
|
7,250 | 23.51 | 23.63 | 23.51 | 0 | 0 | 0 | |
27/11/2019 |
23.51
|
8,330 | 23.63 | 23.63 | 23.51 | 0 | 0 | 0 | |
26/11/2019 |
23.63
|
15,440 | 23.63 | 23.63 | 23.57 | 4,000 | 0 | 0.2 | |
25/11/2019 |
23.63
|
6,940 | 23.63 | 23.73 | 23.48 | 530 | 0 | 0.0 | |
22/11/2019 |
23.63
|
8,310 | 23.63 | 23.69 | 23.51 | 0 | 0 | 0 | |
21/11/2019 |
23.63
|
3,180 | 23.63 | 23.85 | 23.45 | 30 | 0 | 0.0 | |
20/11/2019 |
23.63
|
5,000 | 23.63 | 24.04 | 23.51 | 50 | 0 | 0.0 | |
19/11/2019 |
23.63
|
5,210 | 23.69 | 23.69 | 23.51 | 0 | 0 | 0 | |
18/11/2019 |
23.69
|
9,650 | 23.69 | 23.69 | 23.51 | 0 | 0 | 0 | |
15/11/2019 |
23.69
|
12,740 | 23.66 | 23.73 | 23.20 | 0 | 4,700 | -0.2 | |
14/11/2019 |
23.66
|
9,760 | 23.76 | 23.76 | 23.66 | 0 | 0 | 0 | |
13/11/2019 |
23.76
|
23,630 | 23.73 | 23.82 | 23.63 | 5,000 | 4,000 | 0.0 | |
12/11/2019 |
23.73
|
14,450 | 23.63 | 23.82 | 23.63 | 7,110 | 4,000 | 0.1 | |
11/11/2019 |
23.63
|
23,710 | 23.85 | 23.94 | 23.45 | 0 | 0 | 0 | |
08/11/2019 |
23.85
|
11,420 | 23.66 | 24.10 | 23.63 | 10 | 0 | 0.0 | |
07/11/2019 |
23.66
|
41,940 | 24.16 | 24.16 | 23.63 | 500 | 10,000 | -0.4 | |
06/11/2019 |
24.16
|
50,070 | 24.19 | 24.22 | 23.94 | 0 | 680 | -0.0 | |
05/11/2019 |
24.19
|
23,710 | 24.50 | 24.50 | 24.13 | 10 | 2,200 | -0.1 | |
04/11/2019 |
24.50
|
11,980 | 24.57 | 24.57 | 24.25 | 20 | 0 | 0.0 | |
01/11/2019 |
24.57
|
6,050 | 25.50 | 25.50 | 24.10 | 30 | 0 | 0.0 | |
31/10/2019 |
25.50
|
13,790 | 23.88 | 25.50 | 23.76 | 4,100 | 900 | 0.1 | |
30/10/2019 |
23.88
|
31,770 | 24.01 | 24.01 | 23.73 | 1,320 | 8,350 | -0.3 | |
29/10/2019 |
24.01
|
21,670 | 24.04 | 24.07 | 23.82 | 0 | 0 | 0 | |
28/10/2019 |
24.04
|
53,620 | 24.29 | 24.29 | 23.94 | 0 | 0 | 0 | |
25/10/2019 |
24.29
|
8,160 | 24.57 | 24.81 | 24.29 | 10 | 0 | 0.0 | |
24/10/2019 |
24.57
|
43,130 | 24.97 | 24.97 | 23.97 | 410 | 15,940 | -0.6 | |
23/10/2019 |
24.97
|
5,360 | 24.75 | 25.09 | 24.75 | 50 | 0 | 0.0 | |
22/10/2019 |
24.75
|
75,090 | 25.50 | 25.50 | 24.63 | 20 | 29,620 | -1.2 | |
21/10/2019 |
25.50
|
15,730 | 25.44 | 25.50 | 24.94 | 6,610 | 0 | 0.3 | |
18/10/2019 |
25.44
|
23,400 | 25.50 | 25.68 | 25.19 | 20 | 0 | 0.0 | |
17/10/2019 |
25.50
|
19,960 | 25.75 | 25.93 | 25.19 | 10,670 | 0 | 0.4 | |
16/10/2019 |
25.75
|
56,080 | 26.24 | 26.24 | 25.06 | 6,100 | 0 | 0.2 | |
15/10/2019 |
26.24
|
20,690 | 26.24 | 26.24 | 25.81 | 5,700 | 0 | 0.2 | |
14/10/2019 |
26.24
|
78,920 | 25.44 | 26.24 | 25.19 | 19,740 | 0 | 0.8 | |
11/10/2019 |
25.44
|
12,370 | 25.50 | 25.68 | 25.19 | 250 | 0 | 0.0 | |
10/10/2019 |
25.50
|
53,920 | 25.50 | 25.72 | 24.75 | 1,100 | 37,430 | -1.5 | |
09/10/2019 |
25.50
|
15,780 | 25.25 | 25.75 | 24.91 | 1,860 | 10,340 | -0.3 | |
08/10/2019 |
25.25
|
26,730 | 25.75 | 25.81 | 25.00 | 2,610 | 13,960 | -0.5 | |
07/10/2019 |
25.75
|
18,150 | 25.68 | 25.84 | 25.44 | 120 | 50 | 0.0 | |
04/10/2019 |
25.68
|
7,710 | 25.81 | 25.90 | 25.50 | 760 | 50 | 0.0 | |
03/10/2019 |
25.81
|
2,760 | 25.75 | 25.93 | 25.37 | 10 | 0 | 0.0 | |
02/10/2019 |
25.75
|
34,710 | 26.12 | 26.12 | 25.44 | 5,120 | 17,050 | -0.5 | |
01/10/2019 |
26.12
|
34,370 | 26.12 | 26.12 | 25.62 | 230 | 5,540 | -0.2 | |
30/09/2019 |
26.12
|
64,970 | 24.81 | 26.12 | 25.06 | 20 | 5,040 | -0.2 | |
27/09/2019 |
24.81
|
124,050 | 25.25 | 25.75 | 24.75 | 8,480 | 39,250 | -1.2 | |
26/09/2019 |
25.25
|
82,040 | 26.31 | 26.31 | 25.25 | 2,010 | 9,280 | -0.3 | |
25/09/2019 |
26.31
|
67,500 | 26.21 | 26.56 | 26.00 | 19,130 | 0 | 0.8 | |
24/09/2019 |
26.21
|
38,860 | 26.12 | 26.62 | 25.87 | 10,320 | 17,410 | -0.3 | |
23/09/2019 |
26.12
|
61,710 | 26.87 | 26.87 | 26.06 | 6,410 | 36,890 | -1.3 | |
20/09/2019 |
26.87
|
29,560 | 26.74 | 27.05 | 26.43 | 3,720 | 0 | 0.2 | |
19/09/2019 |
26.74
|
18,070 | 26.62 | 27.05 | 26.43 | 280 | 0 | 0.0 | |
18/09/2019 |
26.62
|
37,820 | 27.36 | 27.36 | 26.12 | 500 | 0 | 0.0 | |
17/09/2019 |
27.36
|
30,850 | 27.61 | 27.61 | 26.74 | 1,000 | 20 | 0.0 | |
16/09/2019 |
27.61
|
66,860 | 26.68 | 27.99 | 26.06 | 930 | 0 | 0.0 | |
13/09/2019 |
26.68
|
37,190 | 26.74 | 26.87 | 26.12 | 140 | 460 | -0.0 | |
12/09/2019 |
26.74
|
33,060 | 26.12 | 26.93 | 26.12 | 10 | 0 | 0.0 | |
11/09/2019 |
26.12
|
47,240 | 25.81 | 26.43 | 25.81 | 20 | 0 | 0.0 | |
10/09/2019 |
25.81
|
142,990 | 26.68 | 27.36 | 25.81 | 460 | 0 | 0.0 | |
09/09/2019 |
26.68
|
126,440 | 28.67 | 28.73 | 26.68 | 21,060 | 0 | 0.9 | |
06/09/2019 |
28.67
|
30,910 | 28.61 | 28.98 | 28.48 | 350 | 0 | 0.0 |