Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.60 | -5.59% | 765,000 | 48,290 | 1.4 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,629,300 | 46,190 | 1.3 |
25.65
32.60
27
|
3 tháng
(2024-06-20) |
2.62 | 10.77% | 3,182,500 | -223,890 | -11.1 |
24.38
32.60
27
|
6 tháng
(2024-03-22) |
6.15 | 29.50% | 4,686,100 | -370,990 | -17.4 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,656,500 | -786,590 | -35.1 |
20.75
32.60
27
|
24 tháng
(2022-09-29) |
7.86 | 41.05% | 10,275,100 | 367,294 | 18.8 |
17.85
32.60
27
|
36 tháng
(2021-10-04) |
12.75 | 89.49% | 11,754,300 | 775,534 | 48.3 |
13.61
32.60
27
|
60 tháng
(2019-10-15) |
21.45 | 386.68% | 13,738,460 | 1,176,364 | 67.7 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
21.60
|
6,500 | 21.65 | 21.70 | 21.03 | 0 | 100 | -0.0 | |
24/04/2024 |
21.48
|
13,300 | 21.50 | 21.50 | 21 | 900 | 1,500 | -0.0 | |
23/04/2024 |
21.60
|
31,200 | 21.63 | 21.83 | 21.30 | 300 | 27,500 | -1.2 | |
22/04/2024 |
21.63
|
44,700 | 21.50 | 21.70 | 21.50 | 100 | 21,500 | -0.9 | |
19/04/2024 |
21.40
|
37,400 | 21.30 | 21.50 | 20.90 | 700 | 5,000 | -0.2 | |
17/04/2024 |
20.90
|
26,400 | 20.75 | 21.48 | 20.75 | 500 | 0 | 0.0 | |
16/04/2024 |
20.75
|
24,300 | 21.20 | 21.20 | 20.63 | 900 | 0 | 0.0 | |
15/04/2024 |
21.20
|
43,500 | 21.65 | 21.75 | 21.20 | 3,400 | 5,000 | -0.1 | |
12/04/2024 |
21.65
|
26,500 | 21.53 | 21.73 | 21.53 | 500 | 14,900 | -0.6 | |
11/04/2024 |
21.50
|
67,000 | 21.40 | 21.60 | 21.40 | 0 | 16,100 | -0.7 | |
10/04/2024 |
21.45
|
42,600 | 21.28 | 21.50 | 21.25 | 1,000 | 0 | 0.0 | |
09/04/2024 |
21.28
|
9,900 | 21.28 | 21.28 | 21 | 6,400 | 0 | 0.3 | |
08/04/2024 |
21.15
|
24,500 | 20.90 | 21.18 | 20.55 | 900 | 18,800 | -0.7 | |
05/04/2024 |
20.90
|
51,000 | 20.88 | 20.90 | 20.50 | 17,600 | 3,200 | 0.6 | |
04/04/2024 |
20.88
|
13,400 | 21.28 | 21.28 | 20.75 | 1,200 | 1,400 | -0.0 | |
03/04/2024 |
20.90
|
49,100 | 21.68 | 21.75 | 20.90 | 4,900 | 400 | 0.2 | |
02/04/2024 |
21.68
|
29,500 | 21.60 | 21.73 | 21.60 | 200 | 500 | -0.0 | |
01/04/2024 |
21.68
|
21,200 | 21.68 | 21.68 | 21.50 | 12,400 | 200 | 0.5 | |
29/03/2024 |
21.68
|
132,700 | 21.13 | 22.05 | 21.13 | 3,300 | 5,000 | -0.1 | |
28/03/2024 |
21.05
|
89,800 | 21.05 | 21.15 | 20.95 | 11,000 | 31,900 | -0.9 | |
27/03/2024 |
20.90
|
6,300 | 20.50 | 21 | 20.50 | 3,400 | 0 | 0.1 | |
26/03/2024 |
20.80
|
6,100 | 20.30 | 20.90 | 20.30 | 300 | 0 | 0.0 | |
25/03/2024 |
20.85
|
10,300 | 20.85 | 20.93 | 20.55 | 1,300 | 0 | 0.1 | |
22/03/2024 |
20.85
|
29,600 | 20.90 | 20.90 | 20.50 | 400 | 500 | -0.0 | |
21/03/2024 |
20.90
|
5,100 | 21.05 | 21.05 | 20.55 | 300 | 0 | 0.0 | |
20/03/2024 |
21.05
|
34,900 | 21.08 | 21.13 | 20.50 | 7,600 | 7,400 | 0.0 | |
19/03/2024 |
21.08
|
23,900 | 21.13 | 21.13 | 20 | 10,100 | 0 | 0.4 | |
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2024 |
21.13
|
18,500 | 21.05 | 21.25 | 20.75 | 2,500 | 500 | 0.1 | |
15/03/2024 |
21.05
|
62,700 | 20.93 | 21.12 | 20.93 | 2,000 | 37,400 | -1.5 | |
14/03/2024 |
20.93
|
24,700 | 21.05 | 21.05 | 20.93 | 100 | 11,300 | -0.5 | |
13/03/2024 |
21.05
|
23,300 | 21.05 | 21.05 | 20.93 | 600 | 12,000 | -0.5 | |
12/03/2024 |
21.05
|
45,800 | 21.05 | 21.05 | 21.00 | 2,800 | 33,000 | -1.3 | |
11/03/2024 |
21.05
|
47,300 | 21.00 | 21.12 | 20.93 | 300 | 24,300 | -1.0 | |
08/03/2024 |
21.00
|
12,500 | 21.00 | 21.00 | 20.93 | 400 | 3,500 | -0.1 | |
07/03/2024 |
21.00
|
43,800 | 21.03 | 21.05 | 20.93 | 250,320 | 271,720 | -0.9 | |
06/03/2024 |
21.03
|
21,200 | 21.03 | 21.05 | 21.00 | 100 | 8,300 | -0.4 | |
05/03/2024 |
21.03
|
30,600 | 20.93 | 21.10 | 21.00 | 0 | 15,700 | -0.7 | |
04/03/2024 |
20.93
|
46,100 | 21.05 | 21.10 | 20.93 | 82,600 | 95,900 | -0.6 | |
01/03/2024 |
21.05
|
24,600 | 21.10 | 21.10 | 20.98 | 0 | 12,800 | -0.6 | |
29/02/2024 |
21.10
|
21,300 | 21.10 | 21.17 | 21.07 | 5,300 | 19,200 | -0.6 | |
28/02/2024 |
21.10
|
41,000 | 21.19 | 21.22 | 20.98 | 9,100 | 10,200 | -0.0 | |
27/02/2024 |
21.19
|
38,100 | 21.27 | 21.27 | 21.05 | 8,800 | 11,700 | -0.1 | |
26/02/2024 |
21.27
|
26,400 | 21.10 | 21.48 | 21.05 | 13,200 | 5,600 | 0.3 | |
23/02/2024 |
21.10
|
40,400 | 21.10 | 21.24 | 21.00 | 1,500 | 14,600 | -0.6 | |
22/02/2024 |
21.10
|
47,200 | 21.10 | 21.48 | 21.00 | 0 | 38,200 | -1.7 | |
21/02/2024 |
21.10
|
53,700 | 21.10 | 21.48 | 21.07 | 0 | 48,900 | -2.1 | |
20/02/2024 |
21.10
|
85,400 | 21.10 | 21.10 | 21.05 | 1,500 | 73,500 | -3.1 | |
19/02/2024 |
21.10
|
20,800 | 21.19 | 21.19 | 21.07 | 0 | 15,300 | -0.7 | |
16/02/2024 |
21.19
|
10,800 | 21.24 | 21.24 | 21.10 | 100 | 6,500 | -0.3 | |
15/02/2024 |
21.24
|
20,600 | 21.15 | 21.48 | 21.19 | 100 | 9,300 | -0.4 | |
07/02/2024 |
21.15
|
43,400 | 21.00 | 22.45 | 21.00 | 11,700 | 28,300 | -0.7 | |
06/02/2024 |
21.00
|
16,100 | 21.24 | 21.34 | 20.98 | 0 | 9,700 | -0.4 | |
05/02/2024 |
21.24
|
36,400 | 22.26 | 22.26 | 21.24 | 0 | 28,700 | -1.3 | |
02/02/2024 |
22.26
|
29,200 | 22.35 | 22.45 | 22.16 | 8,000 | 4,700 | 0.2 | |
01/02/2024 |
22.35
|
3,300 | 22.84 | 22.84 | 22.35 | 0 | 800 | -0.0 | |
31/01/2024 |
22.84
|
18,100 | 23.05 | 23.27 | 22.69 | 14,600 | 1,100 | 0.6 | |
30/01/2024 |
23.05
|
7,000 | 23.17 | 23.17 | 22.84 | 5,000 | 100 | 0.2 | |
29/01/2024 |
23.17
|
4,300 | 23.13 | 23.42 | 22.88 | 1,700 | 200 | 0.1 | |
26/01/2024 |
23.13
|
11,200 | 23.15 | 23.17 | 22.81 | 100 | 8,900 | -0.4 | |
25/01/2024 |
23.15
|
600 | 23.08 | 23.15 | 22.93 | 100 | 0 | 0.0 | |
24/01/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
23/01/2024 |
23.08
|
500 | 23.13 | 23.13 | 23.08 | 100 | 400 | -0.0 | |
22/01/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
19/01/2024 |
23.13
|
1,400 | 23.08 | 23.13 | 23.13 | 1,000 | 0 | 0.0 | |
18/01/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
17/01/2024 |
23.08
|
2,700 | 23.15 | 23.15 | 22.93 | 100 | 700 | -0.0 | |
16/01/2024 |
23.15
|
5,000 | 23.17 | 23.17 | 22.86 | 100 | 0 | 0.0 | |
15/01/2024 |
23.17
|
1,300 | 23.10 | 23.17 | 23.10 | 0 | 1,000 | -0.0 | |
12/01/2024 |
23.10
|
11,900 | 23.17 | 23.25 | 22.81 | 1,500 | 600 | 0.0 | |
11/01/2024 |
23.17
|
4,100 | 23.29 | 23.29 | 23.17 | 0 | 200 | -0.0 | |
10/01/2024 |
23.29
|
1,100 | 23.29 | 23.29 | 23.27 | 0 | 0 | 0 | |
09/01/2024 |
23.29
|
400 | 23.32 | 23.32 | 22.86 | 0 | 0 | 0 | |
08/01/2024 |
23.32
|
1,300 | 23.13 | 23.32 | 23.03 | 1,000 | 0 | 0.0 | |
05/01/2024 |
23.13
|
100 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
04/01/2024 |
23.13
|
900 | 23.17 | 23.17 | 22.96 | 0 | 0 | 0 | |
03/01/2024 |
23.17
|
1,100 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
02/01/2024 |
23.17
|
300 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
29/12/2023 |
23.17
|
1,900 | 23.37 | 23.37 | 23.17 | 1,000 | 0 | 0.0 | |
28/12/2023 |
23.37
|
15,200 | 23.15 | 23.37 | 23.13 | 15,000 | 9,000 | 0.3 | |
27/12/2023 |
23.15
|
2,400 | 23.05 | 23.15 | 23.05 | 2,000 | 0 | 0.1 | |
26/12/2023 |
23.05
|
3,100 | 22.93 | 23.15 | 22.72 | 500 | 0 | 0.0 | |
25/12/2023 |
22.93
|
17,200 | 23.32 | 23.66 | 22.79 | 5,900 | 7,800 | -0.1 | |
22/12/2023 |
23.32
|
10,200 | 23.66 | 23.66 | 22.76 | 10,100 | 0 | 0.5 | |
21/12/2023 |
23.66
|
9,400 | 22.76 | 23.66 | 21.77 | 7,000 | 900 | 0.3 | |
20/12/2023 |
22.76
|
4,200 | 22.76 | 22.91 | 22.62 | 200 | 0 | 0.0 | |
19/12/2023 |
22.76
|
100 | 22.84 | 22.84 | 22.76 | 0 | 0 | 0 | |
18/12/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
15/12/2023 |
22.84
|
300 | 22.47 | 22.93 | 22.84 | 100 | 0 | 0.0 | |
14/12/2023 |
22.47
|
8,600 | 22.67 | 23.42 | 22.45 | 100 | 0 | 0.0 | |
13/12/2023 |
22.67
|
4,900 | 23.01 | 23.01 | 22.47 | 2,700 | 0 | 0.1 | |
12/12/2023 |
23.01
|
17,500 | 22.69 | 23.01 | 22.18 | 15,300 | 0 | 0.7 | |
11/12/2023 |
22.69
|
14,500 | 23.03 | 23.03 | 21.48 | 0 | 13,100 | -0.6 | |
08/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2023 |
23.03
|
25,400 | 22.91 | 23.54 | 21.32 | 1,300 | 23,800 | -1.0 | |
07/12/2023 |
22.91
|
38,800 | 22.93 | 23.38 | 22.37 | 17,000 | 34,000 | -0.8 | |
06/12/2023 |
22.93
|
3,000 | 23.00 | 23.07 | 22.46 | 1,900 | 800 | 0.1 | |
05/12/2023 |
23.00
|
18,700 | 22.60 | 23.17 | 22.37 | 2,200 | 14,600 | -0.6 | |
04/12/2023 |
22.60
|
4,900 | 22.51 | 22.70 | 22.29 | 2,200 | 100 | 0.1 | |
01/12/2023 |
22.51
|
2,600 | 22.53 | 22.55 | 22.22 | 1,500 | 100 | 0.1 | |
30/11/2023 |
22.53
|
12,400 | 22.46 | 22.60 | 22.25 | 11,700 | 100 | 0.6 | |
29/11/2023 |
22.46
|
8,100 | 22.32 | 22.46 | 21.32 | 5,500 | 100 | 0.3 |