Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.60 | -5.99% | 1,116,000 | 0 | 0 |
24.90
26.80
25.10
|
2 tháng
(2024-07-22) |
-2.30 | -8.39% | 2,389,700 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-21) |
-2 | -7.38% | 4,502,300 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-25) |
3.77 | 17.68% | 14,220,952 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.02 | 66.47% | 21,070,727 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-30) |
11.95 | 90.92% | 67,720,872 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-05) |
4.83 | 23.84% | 128,826,390 | 829,760 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.19 | 181.59% | 161,034,406 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
17.47
|
109,021 | 17.28 | 17.56 | 17.28 | 0 | 0 | 0 | |
06/07/2023 |
17.38
|
285,801 | 17.65 | 17.65 | 17.28 | 0 | 0 | 0 | |
05/07/2023 |
17.74
|
172,722 | 17.74 | 17.84 | 17.65 | 0 | 0 | 0 | |
04/07/2023 |
17.74
|
113,313 | 17.93 | 18.02 | 17.65 | 0 | 0 | 0 | |
03/07/2023 |
17.84
|
158,903 | 17.65 | 17.93 | 17.56 | 2,100 | 0 | 0.0 | |
30/06/2023 |
17.74
|
84,181 | 17.93 | 17.93 | 17.56 | 0 | 0 | 0 | |
29/06/2023 |
17.84
|
163,060 | 18.11 | 18.11 | 17.65 | 0 | 0 | 0 | |
28/06/2023 |
18.02
|
190,642 | 18.39 | 18.39 | 17.93 | 0 | 5,000 | -0.1 | |
27/06/2023 |
18.20
|
424,770 | 18.20 | 18.66 | 18.02 | 1,000 | 2,500 | -0.0 | |
26/06/2023 |
18.02
|
353,620 | 17.47 | 18.11 | 17.47 | 55,300 | 0 | 1.1 | |
23/06/2023 |
17.56
|
153,900 | 17.56 | 17.65 | 17.38 | 51,200 | 0 | 1.0 | |
22/06/2023 |
17.65
|
136,800 | 17.65 | 17.74 | 17.38 | 1,300 | 0 | 0.0 | |
21/06/2023 |
17.56
|
124,152 | 17.65 | 17.65 | 17.47 | 14,700 | 0 | 0.3 | |
20/06/2023 |
17.56
|
123,962 | 17.56 | 17.65 | 17.38 | 1,000 | 0 | 0.0 | |
19/06/2023 |
17.56
|
155,117 | 17.74 | 17.84 | 17.47 | 0 | 0 | 0 | |
16/06/2023 |
17.84
|
246,950 | 17.74 | 17.84 | 17.47 | 0 | 0 | 0 | |
15/06/2023 |
17.74
|
139,498 | 17.84 | 17.84 | 17.56 | 0 | 0 | 0 | |
14/06/2023 |
17.74
|
195,392 | 17.93 | 18.02 | 17.65 | 0 | 0 | 0 | |
13/06/2023 |
17.84
|
265,617 | 18.02 | 18.11 | 17.74 | 0 | 0 | 0 | |
12/06/2023 |
17.93
|
313,479 | 17.84 | 18.20 | 17.65 | 0 | 0 | 0 | |
09/06/2023 |
17.56
|
189,909 | 17.56 | 17.65 | 17.38 | 0 | 0 | 0 | |
08/06/2023 |
17.65
|
184,225 | 17.93 | 17.93 | 17.65 | 0 | 0 | 0 | |
07/06/2023 |
17.93
|
377,919 | 18.20 | 18.20 | 17.74 | 49,500 | 0 | 1.0 | |
06/06/2023 |
18.11
|
283,887 | 18.11 | 18.20 | 17.93 | 0 | 4,200 | -0.1 | |
05/06/2023 |
18.11
|
496,390 | 17.65 | 18.48 | 17.65 | 0 | 18,600 | -0.4 | |
02/06/2023 |
17.65
|
264,498 | 17.47 | 17.65 | 17.47 | 71,100 | 0 | 1.4 | |
01/06/2023 |
17.56
|
138,899 | 17.74 | 17.74 | 17.38 | 0 | 0 | 0 | |
31/05/2023 |
17.65
|
245,129 | 17.38 | 17.93 | 17.38 | 500 | 0 | 0.0 | |
30/05/2023 |
17.38
|
229,413 | 17.56 | 17.56 | 17.28 | 0 | 0 | 0 | |
29/05/2023 |
17.65
|
239,266 | 17.93 | 17.93 | 17.38 | 0 | 26,400 | -0.5 | |
26/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2023 |
17.84
|
174,355 | 18.20 | 18.20 | 17.56 | 0 | 0 | 0 | |
25/05/2023 |
17.93
|
235,424 | 17.93 | 18.10 | 17.76 | 500 | 0 | 0.0 | |
24/05/2023 |
17.93
|
310,265 | 18.01 | 18.01 | 17.76 | 50,000 | 0 | 1.0 | |
23/05/2023 |
17.93
|
214,451 | 18.27 | 18.27 | 17.84 | 52,400 | 0 | 1.1 | |
22/05/2023 |
18.18
|
296,903 | 18.27 | 18.53 | 18.01 | 0 | 1,300 | -0.0 | |
19/05/2023 |
18.27
|
570,031 | 17.67 | 18.35 | 17.67 | 0 | 0 | 0 | |
18/05/2023 |
17.50
|
118,237 | 17.50 | 17.67 | 17.33 | 0 | 0 | 0 | |
17/05/2023 |
17.50
|
206,400 | 17.42 | 17.59 | 17.33 | 55,000 | 0 | 1.1 | |
16/05/2023 |
17.42
|
180,472 | 17.42 | 17.50 | 17.07 | 1,000 | 0 | 0.0 | |
15/05/2023 |
17.42
|
83,161 | 17.59 | 17.84 | 17.24 | 0 | 0 | 0 | |
12/05/2023 |
17.59
|
433,025 | 17.33 | 18.35 | 17.24 | 16,300 | 0 | 0.3 | |
11/05/2023 |
17.24
|
274,911 | 17.33 | 17.42 | 17.07 | 71,700 | 0 | 1.4 | |
10/05/2023 |
17.24
|
231,019 | 17.50 | 17.50 | 17.16 | 57,600 | 34,800 | 0.5 | |
09/05/2023 |
17.33
|
130,731 | 17.50 | 17.59 | 17.16 | 39,400 | 0 | 0.8 | |
08/05/2023 |
17.42
|
234,255 | 16.99 | 17.42 | 16.99 | 41,000 | 0 | 0.8 | |
05/05/2023 |
16.82
|
80,610 | 16.82 | 16.99 | 16.65 | 0 | 0 | 0 | |
04/05/2023 |
16.90
|
248,645 | 17.07 | 17.07 | 16.56 | 0 | 0 | 0 | |
28/04/2023 |
16.99
|
669,517 | 17.59 | 17.59 | 16.82 | 1,500 | 7,700 | -0.1 | |
27/04/2023 |
17.42
|
442,785 | 17.93 | 18.01 | 17.24 | 0 | 1,900 | -0.0 | |
26/04/2023 |
17.84
|
233,730 | 17.76 | 18.01 | 17.59 | 0 | 0 | 0 | |
25/04/2023 |
17.76
|
299,725 | 18.01 | 18.01 | 17.67 | 110,700 | 0 | 2.3 | |
24/04/2023 |
17.76
|
431,891 | 18.18 | 18.35 | 17.67 | 30,000 | 0 | 0.6 | |
21/04/2023 |
18.27
|
844,142 | 19.21 | 19.46 | 18.10 | 27,600 | 2,000 | 0.6 | |
20/04/2023 |
19.55
|
1,059,571 | 18.44 | 19.98 | 18.18 | 56,800 | 0 | 1.3 | |
19/04/2023 |
18.35
|
862,399 | 17.76 | 19.12 | 17.67 | 0 | 0 | 0 | |
18/04/2023 |
17.67
|
189,900 | 17.59 | 18.01 | 17.59 | 0 | 0 | 0 | |
17/04/2023 |
17.84
|
141,810 | 17.50 | 17.84 | 17.42 | 0 | 0 | 0 | |
14/04/2023 |
17.50
|
255,934 | 17.76 | 17.84 | 17.50 | 300 | 0 | 0.0 | |
13/04/2023 |
17.84
|
63,710 | 18.18 | 18.18 | 17.76 | 0 | 0 | 0 | |
12/04/2023 |
18.01
|
212,445 | 17.76 | 18.27 | 17.76 | 0 | 800 | -0.0 | |
11/04/2023 |
17.84
|
146,818 | 17.67 | 17.93 | 17.59 | 0 | 0 | 0 | |
10/04/2023 |
17.84
|
441,466 | 17.93 | 18.18 | 17.67 | 71,100 | 0 | 1.5 | |
07/04/2023 |
17.93
|
99,405 | 18.10 | 18.27 | 17.76 | 0 | 3,800 | -0.1 | |
06/04/2023 |
18.27
|
196,851 | 18.18 | 18.61 | 18.01 | 24,100 | 0 | 0.5 | |
05/04/2023 |
18.10
|
219,300 | 18.01 | 18.18 | 17.76 | 57,300 | 0 | 1.2 | |
04/04/2023 |
18.01
|
137,409 | 17.93 | 18.27 | 17.76 | 0 | 0 | 0 | |
03/04/2023 |
17.76
|
728,980 | 17.84 | 18.01 | 17.07 | 600 | 0 | 0.0 | |
31/03/2023 |
17.84
|
321,470 | 18.53 | 18.53 | 17.59 | 1,200 | 0 | 0.0 | |
30/03/2023 |
18.53
|
79,610 | 18.70 | 18.87 | 18.53 | 0 | 0 | 0 | |
29/03/2023 |
18.61
|
58,199 | 18.78 | 18.78 | 18.53 | 1,000 | 0 | 0.0 | |
28/03/2023 |
18.78
|
146,192 | 18.95 | 19.04 | 18.70 | 10,400 | 0 | 0.2 | |
27/03/2023 |
18.78
|
86,760 | 18.78 | 19.21 | 18.70 | 10,000 | 0 | 0.2 | |
24/03/2023 |
19.04
|
406,841 | 17.76 | 19.21 | 17.76 | 0 | 0 | 0 | |
23/03/2023 |
17.76
|
28,009 | 17.76 | 17.84 | 17.59 | 0 | 0 | 0 | |
22/03/2023 |
17.76
|
98,099 | 17.84 | 17.93 | 17.67 | 79,500 | 0 | 1.7 | |
21/03/2023 |
17.67
|
67,900 | 17.76 | 17.76 | 17.50 | 0 | 0 | 0 | |
20/03/2023 |
17.59
|
140,000 | 18.10 | 18.10 | 17.59 | 0 | 0 | 0 | |
17/03/2023 |
18.01
|
55,700 | 18.01 | 18.27 | 17.93 | 0 | 0 | 0 | |
16/03/2023 |
17.93
|
107,082 | 17.84 | 18.01 | 17.76 | 0 | 0 | 0 | |
15/03/2023 |
17.93
|
123,413 | 17.67 | 18.10 | 17.67 | 0 | 0 | 0 | |
14/03/2023 |
17.67
|
218,838 | 17.59 | 17.67 | 17.42 | 76,600 | 0 | 1.6 | |
13/03/2023 |
17.59
|
148,500 | 17.76 | 17.93 | 17.42 | 28,700 | 0 | 0.6 | |
10/03/2023 |
18.01
|
116,200 | 17.93 | 18.01 | 17.84 | 0 | 0 | 0 | |
09/03/2023 |
18.01
|
80,900 | 17.93 | 18.18 | 17.93 | 7,000 | 0 | 0.1 | |
08/03/2023 |
18.10
|
70,271 | 18.10 | 18.10 | 17.84 | 0 | 0 | 0 | |
07/03/2023 |
18.10
|
56,700 | 17.93 | 18.18 | 17.84 | 0 | 0 | 0 | |
06/03/2023 |
17.93
|
114,400 | 18.18 | 18.18 | 17.84 | 0 | 0 | 0 | |
03/03/2023 |
18.27
|
203,551 | 17.76 | 18.44 | 17.76 | 0 | 14,100 | -0.3 | |
02/03/2023 |
17.93
|
90,840 | 18.01 | 18.10 | 17.76 | 0 | 40 | -0.0 | |
01/03/2023 |
18.01
|
134,453 | 17.67 | 18.35 | 17.50 | 0 | 0 | 0 | |
28/02/2023 |
17.50
|
284,700 | 18.10 | 18.61 | 17.33 | 0 | 0 | 0 | |
27/02/2023 |
18.10
|
266,445 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 | |
24/02/2023 |
18.61
|
249,247 | 19.38 | 19.38 | 18.44 | 0 | 0 | 0 | |
23/02/2023 |
19.38
|
254,413 | 19.29 | 19.72 | 18.70 | 0 | 0 | 0 | |
22/02/2023 |
19.12
|
583,862 | 19.04 | 20.49 | 18.78 | 85,200 | 0 | 2.0 | |
21/02/2023 |
19.29
|
289,419 | 19.38 | 19.55 | 18.95 | 0 | 0 | 0 | |
20/02/2023 |
19.21
|
297,898 | 18.78 | 19.29 | 18.61 | 0 | 0 | 0 | |
17/02/2023 |
18.44
|
148,810 | 18.27 | 18.61 | 18.10 | 0 | 0 | 0 | |
16/02/2023 |
18.61
|
273,194 | 17.93 | 19.12 | 17.93 | 0 | 0 | 0 | |
15/02/2023 |
17.84
|
253,375 | 18.35 | 18.35 | 17.67 | 0 | 0 | 0 |