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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
22.41
|
1,298,300 | 21.50 | 22.41 | 21.55 | 187,000 | 16,700 | 3.9 | |
07/07/2023 |
21.50
|
729,000 | 21.16 | 21.55 | 20.92 | 31,900 | 0 | 0.7 | |
06/07/2023 |
21.16
|
543,500 | 21.26 | 21.50 | 21.02 | 56,600 | 100 | 1.3 | |
05/07/2023 |
21.26
|
878,900 | 21.11 | 21.64 | 21.11 | 32,800 | 100 | 0.7 | |
04/07/2023 |
21.11
|
561,200 | 21.16 | 21.16 | 20.92 | 38,400 | 0 | 0.8 | |
03/07/2023 |
21.16
|
564,000 | 21.07 | 21.35 | 20.97 | 23,700 | 0 | 0.5 | |
30/06/2023 |
21.07
|
1,299,800 | 20.20 | 21.26 | 19.82 | 155,000 | 2,400 | 3.2 | |
29/06/2023 |
20.20
|
542,200 | 20.49 | 20.49 | 20.15 | 107,300 | 0 | 2.3 | |
28/06/2023 |
20.49
|
583,200 | 20.44 | 20.58 | 20.25 | 108,800 | 0 | 2.3 | |
27/06/2023 |
20.44
|
1,057,400 | 20.25 | 20.83 | 20.39 | 4,100 | 51,000 | -1.0 | |
26/06/2023 |
20.25
|
810,300 | 19.82 | 20.49 | 19.86 | 0 | 1,400 | -0.0 | |
23/06/2023 |
19.82
|
294,600 | 19.96 | 19.96 | 19.72 | 900 | 4,500 | -0.1 | |
22/06/2023 |
19.96
|
586,700 | 19.86 | 20.20 | 19.86 | 600 | 31,700 | -0.6 | |
21/06/2023 |
19.86
|
627,700 | 19.53 | 19.91 | 19.43 | 0 | 0 | 0 | |
20/06/2023 |
19.53
|
226,900 | 19.38 | 19.57 | 19.38 | 0 | 32,600 | -0.7 | |
19/06/2023 |
19.38
|
163,700 | 19.24 | 19.53 | 19.24 | 0 | 0 | 0 | |
16/06/2023 |
19.24
|
391,900 | 19.29 | 19.62 | 19.24 | 300 | 200 | 0.0 | |
15/06/2023 |
19.29
|
377,200 | 19.53 | 19.53 | 19.29 | 200 | 0 | 0.0 | |
14/06/2023 |
19.53
|
443,400 | 19.57 | 19.86 | 19.43 | 700 | 100,800 | -2.0 | |
13/06/2023 |
19.57
|
581,200 | 19.62 | 19.91 | 19.57 | 0 | 0 | 0 | |
12/06/2023 |
19.62
|
418,700 | 19.77 | 19.82 | 19.53 | 1,800 | 71,400 | -1.4 | |
09/06/2023 |
19.77
|
358,700 | 19.96 | 20.01 | 19.43 | 0 | 0 | 0 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
08/06/2023 |
19.96
|
631,700 | 20.10 | 20.34 | 19.96 | 0 | 0 | 0 | |
07/06/2023 |
20.10
|
970,100 | 20.15 | 20.29 | 19.88 | 7,000 | 7,600 | -0.0 | |
06/06/2023 |
20.15
|
664,700 | 20.24 | 20.29 | 19.97 | 3,300 | 400 | 0.1 | |
05/06/2023 |
20.24
|
577,500 | 20.15 | 20.65 | 20.19 | 0 | 0 | 0 | |
02/06/2023 |
20.15
|
578,400 | 19.83 | 20.29 | 19.83 | 124,500 | 300 | 2.7 | |
01/06/2023 |
19.83
|
339,200 | 19.74 | 19.92 | 19.61 | 0 | 29,100 | -0.6 | |
31/05/2023 |
19.74
|
555,400 | 19.88 | 20.06 | 19.61 | 800 | 800 | 0 | |
30/05/2023 |
19.88
|
750,000 | 19.42 | 19.88 | 19.38 | 70,100 | 8,400 | 1.3 | |
29/05/2023 |
19.42
|
405,400 | 19.33 | 19.56 | 19.33 | 3,300 | 1,600 | 0.0 | |
26/05/2023 |
19.33
|
163,100 | 19.24 | 19.33 | 19.24 | 20,000 | 700 | 0.4 | |
25/05/2023 |
19.24
|
271,000 | 19.11 | 19.29 | 19.06 | 500 | 0 | 0.0 | |
24/05/2023 |
19.11
|
245,100 | 19.20 | 19.29 | 19.11 | 3,200 | 0 | 0.1 | |
23/05/2023 |
19.20
|
334,800 | 19.24 | 19.42 | 19.11 | 50,200 | 3,200 | 1.0 | |
22/05/2023 |
19.24
|
301,500 | 18.97 | 19.38 | 19.02 | 90,100 | 2,900 | 1.9 | |
19/05/2023 |
18.97
|
197,100 | 18.97 | 19.02 | 18.93 | 0 | 1,000 | -0.0 | |
18/05/2023 |
18.97
|
252,100 | 19.06 | 19.15 | 18.97 | 0 | 0 | 0 | |
17/05/2023 |
19.06
|
199,800 | 19.11 | 19.20 | 19.02 | 300 | 0 | 0.0 | |
16/05/2023 |
19.11
|
384,100 | 19.02 | 19.29 | 18.97 | 100 | 0 | 0.0 | |
15/05/2023 |
19.02
|
441,600 | 19.47 | 19.47 | 19.02 | 1,500 | 13,200 | -0.2 | |
12/05/2023 |
19.47
|
545,800 | 19.33 | 19.70 | 19.29 | 116,100 | 600 | 2.5 | |
11/05/2023 |
19.33
|
287,400 | 19.33 | 19.38 | 19.24 | 102,000 | 1,300 | 2.1 | |
10/05/2023 |
19.33
|
279,700 | 19.06 | 19.33 | 18.97 | 54,900 | 800 | 1.1 | |
09/05/2023 |
19.06
|
366,100 | 18.93 | 19.11 | 18.84 | 88,000 | 0 | 1.8 | |
08/05/2023 |
18.93
|
208,300 | 18.97 | 19.11 | 18.84 | 3,800 | 100 | 0.1 | |
05/05/2023 |
18.97
|
176,600 | 18.97 | 19.20 | 18.93 | 200 | 2,100 | -0.0 | |
04/05/2023 |
18.97
|
347,800 | 18.97 | 19.06 | 18.56 | 200,800 | 0 | 4.2 | |
28/04/2023 |
18.97
|
345,900 | 18.34 | 18.97 | 18.34 | 71,100 | 200 | 1.5 | |
27/04/2023 |
18.34
|
401,600 | 18.29 | 18.66 | 18.34 | 28,600 | 82,700 | -1.1 | |
26/04/2023 |
18.29
|
226,200 | 18.34 | 18.47 | 18.16 | 0 | 200 | -0.0 | |
25/04/2023 |
18.34
|
180,600 | 18.29 | 18.61 | 18.25 | 0 | 200 | -0.0 | |
24/04/2023 |
18.29
|
259,500 | 18.38 | 18.38 | 18.11 | 2,000 | 50 | 0.0 | |
21/04/2023 |
18.38
|
367,400 | 18.79 | 18.79 | 18.38 | 0 | 58,700 | -1.2 | |
20/04/2023 |
18.79
|
129,300 | 18.75 | 18.84 | 18.66 | 2,400 | 50,000 | -1.0 | |
19/04/2023 |
18.75
|
238,400 | 19.11 | 19.11 | 18.75 | 1,100 | 0 | 0.0 | |
18/04/2023 |
19.11
|
109,100 | 18.75 | 19.11 | 18.75 | 0 | 0 | 0.0 | |
17/04/2023 |
18.75
|
162,800 | 18.84 | 18.88 | 18.56 | 4,800 | 4,100 | 0.0 | |
14/04/2023 |
18.84
|
944,000 | 19.61 | 19.74 | 18.75 | 0 | 98,300 | -2.0 | |
13/04/2023 |
19.61
|
232,500 | 19.61 | 19.79 | 19.52 | 900 | 50,600 | -1.1 | |
12/04/2023 |
19.61
|
442,800 | 19.92 | 20.01 | 19.56 | 0 | 0 | 0.1 | |
11/04/2023 |
19.92
|
188,500 | 19.74 | 20.01 | 19.56 | 10,000 | 5,400 | 0.1 | |
10/04/2023 |
19.74
|
345,300 | 20.01 | 20.33 | 19.74 | 10,300 | 803 | 0.2 | |
07/04/2023 |
20.01
|
274,200 | 20.19 | 20.29 | 20.01 | 100 | 0 | 0.0 | |
06/04/2023 |
20.19
|
342,700 | 20.33 | 20.51 | 20.10 | 100 | 0 | 0.0 | |
05/04/2023 |
20.33
|
248,000 | 20.42 | 20.51 | 20.15 | 300 | 400 | -0.0 | |
04/04/2023 |
20.42
|
358,200 | 20.15 | 20.56 | 20.15 | 5,100 | 200 | 0.1 | |
03/04/2023 |
20.15
|
263,300 | 19.83 | 20.24 | 19.83 | 1,300 | 26,000 | -0.5 | |
31/03/2023 |
19.83
|
61,200 | 19.83 | 19.88 | 19.65 | 0 | 200 | -0.0 | |
30/03/2023 |
19.83
|
102,300 | 19.92 | 19.92 | 19.65 | 100 | 1,300 | -0.0 | |
29/03/2023 |
19.92
|
87,500 | 20.01 | 20.01 | 19.56 | 800 | 1,300 | -0.0 | |
28/03/2023 |
20.01
|
59,400 | 20.06 | 20.10 | 19.92 | 500 | 600 | -0.0 | |
27/03/2023 |
20.06
|
49,300 | 19.88 | 20.06 | 19.83 | 1,500 | 0 | 0.0 | |
24/03/2023 |
19.88
|
54,200 | 19.83 | 19.88 | 19.52 | 10,000 | 400 | 0.2 | |
23/03/2023 |
19.83
|
50,200 | 19.79 | 19.83 | 19.61 | 0 | 100 | -0.0 | |
22/03/2023 |
19.79
|
32,500 | 19.88 | 19.88 | 19.74 | 0 | 2,900 | -0.1 | |
21/03/2023 |
19.88
|
83,700 | 19.70 | 19.88 | 19.65 | 0 | 2,900 | -0.0 | |
20/03/2023 |
19.70
|
93,200 | 20.19 | 20.19 | 19.65 | 400 | 7,300 | -0.2 | |
17/03/2023 |
20.19
|
51,500 | 20.01 | 20.29 | 20.06 | 0 | 5,500 | -0.1 | |
16/03/2023 |
20.01
|
20,600 | 20.38 | 20.38 | 20.01 | 1,200 | 400 | 0.0 | |
15/03/2023 |
20.38
|
125,900 | 19.74 | 20.38 | 19.97 | 1,900 | 400 | 0.0 | |
14/03/2023 |
19.74
|
273,600 | 20.19 | 20.19 | 19.74 | 7,500 | 4,100 | 0.1 | |
13/03/2023 |
20.19
|
58,000 | 20.29 | 20.29 | 20.01 | 2,700 | 6,500 | -0.1 | |
10/03/2023 |
20.29
|
152,500 | 20.56 | 20.56 | 20.01 | 1,100 | 26,600 | -0.6 | |
09/03/2023 |
20.56
|
215,700 | 20.38 | 20.60 | 20.15 | 2,000 | 30,900 | -0.7 | |
08/03/2023 |
20.38
|
84,700 | 20.15 | 20.38 | 19.92 | 1,200 | 10,523 | -0.2 | |
07/03/2023 |
20.15
|
96,600 | 20.10 | 20.24 | 19.92 | 8,900 | 400 | 0.2 | |
06/03/2023 |
20.10
|
109,600 | 20.10 | 20.47 | 20.01 | 16,500 | 3,900 | 0.3 | |
03/03/2023 |
20.10
|
54,500 | 20.56 | 20.74 | 20.10 | 100 | 8,800 | -0.2 | |
02/03/2023 |
20.56
|
28,400 | 20.74 | 20.92 | 20.01 | 2,900 | 800 | 0.0 | |
01/03/2023 |
20.74
|
162,900 | 20.15 | 20.74 | 20.29 | 8,000 | 1,200 | 0.2 | |
28/02/2023 |
20.15
|
89,500 | 19.83 | 20.29 | 19.88 | 0 | 100 | -0.0 | |
27/02/2023 |
19.83
|
174,400 | 20.33 | 20.33 | 19.83 | 13,400 | 300 | 0.3 | |
24/02/2023 |
20.33
|
75,300 | 20.74 | 20.83 | 20.29 | 0 | 1,600 | -0.0 | |
23/02/2023 |
20.74
|
302,400 | 20.83 | 20.83 | 20.19 | 0 | 16,700 | -0.4 | |
22/02/2023 |
20.83
|
270,400 | 21.37 | 21.37 | 20.83 | 2,100 | 16,700 | -0.3 | |
21/02/2023 |
21.37
|
441,900 | 21.19 | 21.92 | 21.24 | 4,900 | 11,000 | -0.1 | |
20/02/2023 |
21.19
|
255,900 | 20.83 | 21.37 | 20.92 | 1,500 | 0 | 0.0 | |
17/02/2023 |
20.83
|
182,300 | 21.28 | 21.28 | 20.83 | 0 | 2,200 | -0.1 | |
16/02/2023 |
21.28
|
607,600 | 20.24 | 21.37 | 20.29 | 13,800 | 0 | 0.3 |