Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
2.30 | 5.18% | 53,521,600 | 4,143,600 | 193.9 |
43.90
48.20
46.60
|
2 tháng
(2025-05-26) |
4.70 | 11.19% | 96,696,500 | 7,105,500 | 319.5 |
40.20
48.20
46.60
|
3 tháng
(2025-04-28) |
10.30 | 28.30% | 138,267,800 | 6,466,800 | 267.5 |
36.20
48.20
46.60
|
6 tháng
(2025-02-03) |
-6.22 | -11.76% | 228,329,362 | -12,127,726 | -527.4 |
34.30
55.43
46.60
|
12 tháng
(2024-07-30) |
-10.18 | -17.90% | 350,732,494 | -18,398,448 | -872.2 |
34.30
59.68
46.60
|
24 tháng
(2023-08-07) |
4.64 | 11.02% | 964,989,627 | 23,847,942 | 1,359.3 |
34.30
61.62
46.60
|
36 tháng
(2022-08-10) |
-4.19 | -8.24% | 1,791,158,351 | 53,209,151 | 2,512.9 |
21.70
61.62
46.60
|
60 tháng
(2020-08-20) |
33 | 240.83% | 3,231,675,103 | 58,488,331 | 2,920.2 |
13.70
68.49
46.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/10/2020 |
16.44
|
19,852 | 16.51 | 16.58 | 16.02 | 0 | 0 | 0 | |
01/10/2020 |
16.51
|
52,400 | 16.51 | 16.51 | 16.23 | 0 | 0 | 0 | |
30/09/2020 |
16.51
|
6,700 | 16.58 | 16.72 | 15.95 | 0 | 0 | 0 | |
29/09/2020 |
16.58
|
87,300 | 16.58 | 16.79 | 16.37 | 0 | 0 | 0 | |
28/09/2020 |
16.58
|
159,510 | 16.65 | 16.65 | 15.67 | 0 | 0 | 0 | |
25/09/2020 |
16.65
|
42,510 | 16.72 | 16.79 | 16.65 | 0 | 0 | 0 | |
24/09/2020 |
16.72
|
19,800 | 16.72 | 16.79 | 16.72 | 0 | 0 | 0 | |
23/09/2020 |
16.72
|
118,350 | 16.72 | 16.86 | 16.58 | 0 | 0 | 0 | |
22/09/2020 |
16.72
|
35,800 | 16.86 | 16.86 | 16.23 | 0 | 0 | 0 | |
21/09/2020 |
16.86
|
74,800 | 16.72 | 17.57 | 16.65 | 0 | 0 | 0 | |
18/09/2020 |
16.72
|
79,200 | 16.65 | 16.86 | 16.58 | 0 | 0 | 0 | |
17/09/2020 |
16.65
|
64,552 | 16.79 | 16.79 | 16.58 | 0 | 0 | 0 | |
16/09/2020 |
16.79
|
106,500 | 16.79 | 16.93 | 16.65 | 0 | 0 | 0 | |
15/09/2020 |
16.79
|
173,920 | 17.00 | 17.22 | 16.79 | 0 | 18,500 | -0.4 | |
14/09/2020 |
17.00
|
504,810 | 16.16 | 17.07 | 15.81 | 0 | 50,000 | -1.2 | |
11/09/2020 |
16.16
|
79,210 | 16.37 | 16.37 | 16.02 | 0 | 0 | 0 | |
10/09/2020 |
16.37
|
73,700 | 16.30 | 16.44 | 16.02 | 0 | 5,100 | -0.1 | |
09/09/2020 |
16.30
|
86,310 | 16.30 | 16.51 | 16.16 | 0 | 10,000 | -0.2 | |
08/09/2020 |
16.30
|
119,475 | 16.30 | 16.65 | 16.23 | 0 | 58,300 | -1.4 | |
07/09/2020 |
16.30
|
335,520 | 15.53 | 16.79 | 15.53 | 0 | 0 | 0 | |
04/09/2020 |
15.53
|
73,944 | 15.46 | 15.74 | 15.32 | 0 | 0 | 0 | |
03/09/2020 |
15.46
|
39,100 | 15.67 | 15.88 | 15.18 | 0 | 0 | 0 | |
01/09/2020 |
15.67
|
75,400 | 15.60 | 15.81 | 15.11 | 1,000 | 0 | 0.0 | |
31/08/2020 |
15.60
|
46,560 | 15.95 | 15.95 | 15.39 | 0 | 0 | 0 | |
28/08/2020 |
15.95
|
209,400 | 15.81 | 16.44 | 15.74 | 0 | 0 | 0 | |
27/08/2020 |
15.81
|
173,720 | 15.11 | 16.09 | 15.11 | 0 | 0 | 0 | |
26/08/2020 |
15.11
|
173,579 | 13.84 | 15.11 | 13.77 | 0 | 0 | 0 | |
25/08/2020 |
13.84
|
4,501 | 13.77 | 13.84 | 13.77 | 0 | 0 | 0 | |
24/08/2020 |
13.77
|
63,900 | 13.70 | 13.77 | 13.63 | 0 | 0 | 0 | |
21/08/2020 |
13.70
|
33,900 | 13.70 | 13.91 | 13.21 | 0 | 0 | 0 | |
20/08/2020 |
13.70
|
10,000 | 13.98 | 13.98 | 13.70 | 0 | 0 | 0 | |
19/08/2020 |
13.98
|
23,200 | 13.98 | 14.05 | 13.91 | 0 | 0 | 0 | |
18/08/2020 |
13.98
|
30,900 | 13.70 | 14.05 | 13.84 | 0 | 0 | 0 | |
17/08/2020 |
13.70
|
5,900 | 13.70 | 13.84 | 13.70 | 0 | 0 | 0 | |
14/08/2020 |
13.70
|
17,110 | 13.77 | 13.91 | 13.63 | 0 | 0 | 0 | |
13/08/2020 |
13.77
|
4,000 | 13.91 | 13.91 | 13.77 | 0 | 0 | 0 | |
12/08/2020 |
13.91
|
6,100 | 13.91 | 13.91 | 13.42 | 0 | 0 | 0 | |
11/08/2020 |
13.91
|
14,264 | 13.70 | 14.26 | 13.91 | 0 | 0 | 0 | |
10/08/2020 |
13.70
|
26,200 | 13.28 | 13.70 | 13.28 | 0 | 700 | -0.0 | |
07/08/2020 |
13.28
|
59,600 | 13.28 | 13.28 | 13.28 | 0 | 58,200 | -1.1 | |
06/08/2020 |
13.28
|
219 | 13.28 | 13.35 | 13.28 | 0 | 0 | 0 | |
05/08/2020 |
13.28
|
19,900 | 13.28 | 13.35 | 13.28 | 0 | 0 | 0 | |
04/08/2020 |
13.28
|
8,000 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
03/08/2020 |
13.28
|
5,000 | 13.14 | 13.28 | 13.14 | 0 | 0 | 0 | |
31/07/2020 |
13.14
|
1,500 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
30/07/2020 |
13.14
|
91,010 | 13.14 | 13.14 | 13.07 | 0 | 0 | 0 | |
29/07/2020 |
13.14
|
6,600 | 13.21 | 13.21 | 12.93 | 0 | 0 | 0 | |
28/07/2020 |
13.21
|
23,500 | 13.21 | 13.21 | 12.86 | 0 | 0 | 0 | |
27/07/2020 |
13.21
|
11,200 | 13.35 | 13.35 | 12.72 | 100 | 0 | 0.0 | |
24/07/2020 |
13.35
|
50,300 | 13.63 | 13.63 | 12.86 | 100 | 0 | 0.0 | |
23/07/2020 |
13.63
|
400 | 13.63 | 13.77 | 13.35 | 100 | 0 | 0.0 | |
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/07/2020 |
13.63
|
6,400 | 13.35 | 13.77 | 13.35 | 300 | 0 | 0.0 | |
21/07/2020 |
13.35
|
11,300 | 13.56 | 13.56 | 13.21 | 100 | 0 | 0.0 | |
20/07/2020 |
13.56
|
6,324 | 13.56 | 13.56 | 13.28 | 200 | 0 | 0.0 | |
17/07/2020 |
13.56
|
7,110 | 13.21 | 13.63 | 13.21 | 100 | 0 | 0.0 | |
16/07/2020 |
13.21
|
4,400 | 13.63 | 13.70 | 13.21 | 0 | 0 | 0 | |
15/07/2020 |
13.63
|
3,100 | 13.49 | 13.63 | 13.42 | 300 | 0 | 0.0 | |
14/07/2020 |
13.49
|
11,610 | 13.42 | 13.63 | 13.28 | 1,000 | 0 | 0.0 | |
13/07/2020 |
13.42
|
15,910 | 13.42 | 13.42 | 13.21 | 2,000 | 0 | 0.0 | |
10/07/2020 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
09/07/2020 |
13.42
|
15,320 | 13.14 | 13.49 | 13.14 | 0 | 0 | 0 | |
08/07/2020 |
13.14
|
3,800 | 13.42 | 13.42 | 13.14 | 0 | 0 | 0 | |
07/07/2020 |
13.42
|
7,590 | 13.42 | 13.42 | 13.14 | 10 | 1,000 | -0.0 | |
06/07/2020 |
13.42
|
3,710 | 13.63 | 13.70 | 13.42 | 0 | 0 | 0 | |
03/07/2020 |
13.63
|
72,524 | 13.28 | 13.83 | 13.28 | 0 | 0 | 0 | |
02/07/2020 |
13.28
|
39,400 | 12.24 | 13.28 | 12.45 | 0 | 0 | 0 | |
01/07/2020 |
12.24
|
15,700 | 12.45 | 12.45 | 12.24 | 0 | 0 | 0 | |
30/06/2020 |
12.45
|
17,500 | 12.45 | 12.45 | 12.38 | 0 | 0 | 0 | |
29/06/2020 |
12.45
|
33,201 | 12.45 | 12.66 | 12.11 | 1 | 0 | 0.0 | |
26/06/2020 |
12.45
|
9,500 | 12.45 | 12.52 | 12.45 | 0 | 0 | 0 | |
25/06/2020 |
12.45
|
20,200 | 12.59 | 12.66 | 12.45 | 0 | 0 | 0 | |
24/06/2020 |
12.59
|
11,600 | 12.66 | 12.80 | 12.59 | 0 | 0 | 0 | |
23/06/2020 |
12.66
|
14,500 | 12.73 | 12.80 | 12.66 | 1,000 | 0 | 0.0 | |
22/06/2020 |
12.73
|
3,000 | 12.80 | 12.87 | 12.66 | 0 | 0 | 0 | |
19/06/2020 |
12.80
|
4,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
18/06/2020 |
12.80
|
8,015 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
17/06/2020 |
12.80
|
11,500 | 12.66 | 12.80 | 12.45 | 0 | 0 | 0 | |
16/06/2020 |
12.66
|
11,100 | 12.45 | 12.66 | 12.38 | 0 | 0 | 0 | |
15/06/2020 |
12.45
|
15,203 | 12.52 | 12.59 | 12.24 | 0 | 0 | 0 | |
12/06/2020 |
12.52
|
15,510 | 12.73 | 12.73 | 12.38 | 10 | 0 | 0.0 | |
11/06/2020 |
12.73
|
36,200 | 13.28 | 13.28 | 12.73 | 1,000 | 0 | 0.0 | |
10/06/2020 |
13.28
|
12,700 | 13.21 | 13.28 | 13.14 | 0 | 0 | 0 | |
09/06/2020 |
13.21
|
44,900 | 13.70 | 13.70 | 13.21 | 0 | 0 | 0 | |
08/06/2020 |
13.70
|
55,810 | 13.14 | 13.70 | 13.07 | 0 | 0 | 0 | |
05/06/2020 |
13.14
|
26,801 | 13.49 | 13.49 | 13.00 | 1 | 1 | 0 | |
04/06/2020 |
13.49
|
28,750 | 13.56 | 13.56 | 13.14 | 0 | 0 | 0 | |
03/06/2020 |
13.56
|
63,419 | 13.49 | 14.80 | 13.07 | 0 | 0 | 0 | |
02/06/2020 |
13.49
|
155,201 | 12.66 | 13.56 | 12.66 | 0 | 0 | 0 | |
01/06/2020 |
12.66
|
52,720 | 11.97 | 12.73 | 12.04 | 400 | 2,500 | -0.0 | |
29/05/2020 |
11.97
|
23,402 | 11.83 | 12.04 | 11.90 | 200 | 0 | 0.0 | |
28/05/2020 |
11.83
|
183,109 | 12.31 | 12.31 | 11.76 | 0 | 0 | 0 | |
27/05/2020 |
12.31
|
17,200 | 12.73 | 12.73 | 12.31 | 0 | 0 | 0 | |
26/05/2020 |
12.73
|
29,990 | 12.38 | 12.73 | 12.45 | 0 | 0 | 0 | |
25/05/2020 |
12.38
|
49,010 | 11.90 | 12.80 | 11.90 | 0 | 0 | 0 | |
22/05/2020 |
11.90
|
22,400 | 11.83 | 11.97 | 11.83 | 0 | 0 | 0 | |
21/05/2020 |
11.83
|
6,700 | 11.90 | 11.97 | 11.76 | 0 | 0 | 0 | |
20/05/2020 |
11.90
|
2,600 | 11.90 | 12.31 | 11.90 | 0 | 0 | 0 | |
19/05/2020 |
11.90
|
500 | 11.76 | 11.90 | 11.83 | 0 | 0 | 0 | |
18/05/2020 |
11.76
|
56,000 | 11.55 | 11.97 | 11.48 | 0 | 0 | 0 | |
15/05/2020 |
11.55
|
4,100 | 11.69 | 11.76 | 11.55 | 0 | 0 | 0 |