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) |
1.55 | 3.58% | 63,541,900 | 726,770 | 30.4 |
42.10
44.80
44.80
|
2 tháng
(2024-07-22) |
6.45 | 16.82% | 131,517,200 | 659,330 | 24.7 |
34.65
44.80
44.80
|
3 tháng
(2024-06-24) |
3.20 | 7.69% | 166,997,900 | 448,796 | 15.3 |
34.65
44.80
44.80
|
6 tháng
(2024-03-25) |
1.59 | 3.69% | 297,510,900 | -348,072 | -20.6 |
34.65
48.10
44.80
|
12 tháng
(2023-09-26) |
18.17 | 68.22% | 536,208,400 | 8,554,462 | 413.4 |
22.95
48.10
44.80
|
24 tháng
(2022-10-03) |
26.15 | 140.21% | 934,204,000 | 8,023,522 | 489.3 |
8.38
48.10
44.80
|
36 tháng
(2021-10-06) |
16.22 | 56.78% | 1,101,087,000 | 17,709,499 | 885.0 |
8.38
48.10
44.80
|
60 tháng
(2019-10-17) |
40.40 | 917.42% | 1,317,976,890 | 17,354,709 | 877.6 |
3.88
48.10
44.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
22.20
|
1,912,000 | 21.53 | 22.59 | 21.71 | 0 | 0 | 0 | |
07/07/2023 |
21.53
|
848,700 | 21.32 | 21.60 | 20.93 | 9,600 | 22,800 | -0.4 | |
06/07/2023 |
21.32
|
2,131,800 | 21.25 | 21.74 | 21.04 | 600 | 3,100 | -0.1 | |
05/07/2023 |
21.25
|
1,177,400 | 21.60 | 21.96 | 21.25 | 0 | 8,800 | -0.3 | |
04/07/2023 |
21.60
|
1,497,000 | 20.79 | 21.74 | 20.65 | 46,200 | 600 | 1.4 | |
03/07/2023 |
20.79
|
781,600 | 20.58 | 20.89 | 20.61 | 3,100 | 1,300 | 0.1 | |
30/06/2023 |
20.58
|
1,231,900 | 20.97 | 20.97 | 20.19 | 8,100 | 0 | 0.2 | |
29/06/2023 |
20.97
|
1,384,300 | 21.60 | 21.60 | 20.89 | 12,800 | 600 | 0.4 | |
28/06/2023 |
21.60
|
941,300 | 21.74 | 22.10 | 21.43 | 300 | 0 | 0.0 | |
27/06/2023 |
21.74
|
879,300 | 21.57 | 21.92 | 21.39 | 7,000 | 500 | 0.2 | |
26/06/2023 |
21.57
|
2,448,200 | 22.10 | 22.10 | 20.86 | 1,600 | 13,500 | -0.4 | |
23/06/2023 |
22.10
|
1,795,600 | 22.13 | 22.28 | 21.67 | 0 | 29,700 | -0.9 | |
22/06/2023 |
22.13
|
1,684,000 | 21.99 | 22.24 | 21.64 | 1,100 | 0 | 0.0 | |
21/06/2023 |
21.99
|
2,986,300 | 21.25 | 22.35 | 21.25 | 2,800 | 34,300 | -1.0 | |
20/06/2023 |
21.25
|
1,622,500 | 20.65 | 21.25 | 20.75 | 39,900 | 500 | 1.2 | |
19/06/2023 |
20.65
|
1,140,800 | 20.68 | 20.89 | 20.40 | 400 | 400 | 0.0 | |
16/06/2023 |
20.68
|
3,040,200 | 20.61 | 21.57 | 20.54 | 35,700 | 6,700 | 0.9 | |
15/06/2023 |
20.61
|
939,000 | 20.50 | 20.68 | 20.36 | 600 | 0 | 0.0 | |
14/06/2023 |
20.50
|
2,392,700 | 20.50 | 21.04 | 20.50 | 2,300 | 2,200 | 0.0 | |
13/06/2023 |
20.50
|
1,479,600 | 20.04 | 20.75 | 20.19 | 4,000 | 0 | 0.1 | |
12/06/2023 |
20.04
|
1,240,100 | 20.43 | 20.43 | 19.83 | 2,200 | 30,000 | -0.8 | |
09/06/2023 |
20.43
|
1,925,000 | 20.12 | 20.43 | 19.76 | 300 | 20,100 | -0.6 | |
08/06/2023 |
20.12
|
2,064,600 | 20.97 | 21.04 | 20.12 | 900 | 5,500 | -0.1 | |
07/06/2023 |
20.97
|
1,609,700 | 21.07 | 21.18 | 20.68 | 105,400 | 11,600 | 2.8 | |
06/06/2023 |
21.07
|
2,068,200 | 20.40 | 21.11 | 20.12 | 3,100 | 5,400 | -0.1 | |
05/06/2023 |
20.40
|
2,896,600 | 21.14 | 21.35 | 20.40 | 2,500 | 11,400 | -0.3 | |
02/06/2023 |
21.14
|
1,157,600 | 21.25 | 21.60 | 21.11 | 6,500 | 17,600 | -0.3 | |
01/06/2023 |
21.25
|
1,862,700 | 20.68 | 21.57 | 20.54 | 176,800 | 400 | 5.3 | |
31/05/2023 |
20.68
|
1,561,000 | 20.82 | 21.04 | 20.26 | 4,000 | 600 | 0.1 | |
30/05/2023 |
20.82
|
1,429,400 | 20.68 | 21.46 | 20.33 | 0 | 1,200 | -0.0 | |
29/05/2023 |
20.68
|
1,545,800 | 20.12 | 20.93 | 20.15 | 100 | 0 | 0.0 | |
26/05/2023 |
20.12
|
1,381,700 | 20.26 | 20.36 | 19.83 | 100 | 300 | -0.0 | |
25/05/2023 |
20.26
|
1,660,100 | 20.82 | 20.82 | 20.04 | 20,700 | 3,700 | 0.5 | |
24/05/2023 |
20.82
|
3,469,000 | 19.58 | 21.04 | 19.65 | 13,000 | 700 | 0.4 | |
23/05/2023 |
19.58
|
1,824,400 | 19.37 | 20.08 | 19.41 | 200 | 48,100 | -1.3 | |
22/05/2023 |
19.37
|
2,799,200 | 18.70 | 19.62 | 18.77 | 700 | 2,700 | -0.1 | |
19/05/2023 |
18.70
|
1,234,500 | 18.80 | 19.05 | 18.45 | 700 | 100,000 | -2.6 | |
18/05/2023 |
18.80
|
2,644,900 | 17.85 | 19.05 | 17.74 | 35,700 | 28,500 | 0.2 | |
17/05/2023 |
17.85
|
1,753,200 | 18.42 | 18.56 | 17.85 | 600 | 49,600 | -1.3 | |
16/05/2023 |
18.42
|
1,013,500 | 18.31 | 18.59 | 18.17 | 1,200 | 0 | 0.0 | |
15/05/2023 |
18.31
|
1,898,000 | 18.77 | 19.23 | 18.31 | 1,100 | 190,400 | -5.0 | |
12/05/2023 |
18.77
|
1,985,000 | 18.10 | 18.95 | 17.81 | 1,500 | 73,200 | -1.8 | |
11/05/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
11/05/2023 |
18.10
|
1,907,300 | 17.42 | 18.27 | 17.85 | 1,800 | 30,800 | -0.7 | |
10/05/2023 |
17.42
|
1,995,400 | 17.35 | 17.83 | 17.35 | 65,600 | 1,200 | 1.8 | |
09/05/2023 |
17.35
|
2,052,100 | 17.73 | 17.77 | 17.23 | 1,100 | 24,300 | -0.6 | |
08/05/2023 |
17.73
|
2,338,400 | 17.64 | 18.05 | 17.61 | 92,500 | 8,200 | 2.4 | |
05/05/2023 |
17.64
|
968,500 | 18.02 | 18.08 | 17.64 | 700 | 32,500 | -0.9 | |
04/05/2023 |
18.02
|
2,100,200 | 17.70 | 18.21 | 17.32 | 18,500 | 5,900 | 0.4 | |
28/04/2023 |
17.70
|
2,510,300 | 17.01 | 17.95 | 16.88 | 125,400 | 10,800 | 3.2 | |
27/04/2023 |
17.01
|
1,069,700 | 17.32 | 17.54 | 16.79 | 39,500 | 44,100 | -0.1 | |
26/04/2023 |
17.32
|
1,282,200 | 16.66 | 17.54 | 16.63 | 196,200 | 703 | 5.4 | |
25/04/2023 |
16.66
|
4,533,800 | 17.61 | 17.70 | 16.56 | 31,700 | 2,000 | 0.8 | |
24/04/2023 |
17.61
|
2,052,000 | 18.40 | 18.40 | 17.54 | 2,300 | 3,300 | -0.0 | |
21/04/2023 |
18.40
|
2,093,700 | 17.99 | 19.03 | 18.02 | 11,200 | 8,100 | 0.1 | |
20/04/2023 |
17.99
|
1,996,000 | 18.52 | 18.52 | 17.86 | 2,600 | 33,600 | -0.9 | |
19/04/2023 |
18.52
|
2,898,000 | 18.24 | 18.97 | 18.11 | 290 | 183,600 | -5.4 | |
18/04/2023 |
18.24
|
4,187,600 | 17.07 | 18.24 | 16.94 | 17,300 | 11,100 | 0.2 | |
17/04/2023 |
17.07
|
1,273,800 | 16.91 | 17.48 | 16.82 | 19,500 | 100 | 0.5 | |
14/04/2023 |
16.91
|
3,078,300 | 16.69 | 17.58 | 16.34 | 175,400 | 2,100 | 4.6 | |
13/04/2023 |
16.69
|
3,474,000 | 17.35 | 17.39 | 16.69 | 106,300 | 6,000 | 2.6 | |
12/04/2023 |
17.35
|
1,797,900 | 18.02 | 18.08 | 17.32 | 57,100 | 97,300 | -1.1 | |
11/04/2023 |
18.02
|
2,386,100 | 17.48 | 18.02 | 16.91 | 41,200 | 6,600 | 1.0 | |
10/04/2023 |
17.48
|
2,196,500 | 17.35 | 18.27 | 17.07 | 7,000 | 44,500 | -1.0 | |
07/04/2023 |
17.35
|
3,350,700 | 16.25 | 17.35 | 16.31 | 154,200 | 1,500 | 4.2 | |
06/04/2023 |
16.25
|
2,875,700 | 16.94 | 17.13 | 16.18 | 9,750 | 102,100 | -2.4 | |
05/04/2023 |
16.94
|
2,570,000 | 16.94 | 17.07 | 16.56 | 8,000 | 60,000 | -1.4 | |
04/04/2023 |
16.94
|
2,559,200 | 16.44 | 17.13 | 16.18 | 8,300 | 22,700 | -0.4 | |
03/04/2023 |
16.44
|
2,210,200 | 16.15 | 17.01 | 16.15 | 3,900 | 121,900 | -3.1 | |
31/03/2023 |
16.15
|
3,328,900 | 15.55 | 16.50 | 15.27 | 82,350 | 0 | 2.1 | |
30/03/2023 |
15.55
|
2,854,000 | 15.49 | 15.81 | 15.27 | 1,500 | 87,920 | -2.1 | |
29/03/2023 |
15.49
|
2,743,200 | 14.51 | 15.49 | 14.54 | 85,400 | 0 | 2.1 | |
28/03/2023 |
14.51
|
2,960,500 | 14.64 | 15.05 | 14.48 | 25,000 | 40,580 | -0.4 | |
27/03/2023 |
14.64
|
2,964,500 | 13.69 | 14.64 | 13.59 | 96,310 | 202,010 | -2.4 | |
24/03/2023 |
13.69
|
2,777,100 | 13.91 | 14.19 | 13.69 | 200 | 419,500 | -9.2 | |
23/03/2023 |
13.91
|
2,711,100 | 13.28 | 13.91 | 13.02 | 111,300 | 15,000 | 2.0 | |
22/03/2023 |
13.28
|
2,511,400 | 13.15 | 13.66 | 13.15 | 41,100 | 26,000 | 0.3 | |
21/03/2023 |
13.15
|
1,634,700 | 12.58 | 13.15 | 12.39 | 34,100 | 90,000 | 0.1 | |
20/03/2023 |
12.58
|
2,107,500 | 12.96 | 13.37 | 12.58 | 6,100 | 410 | 0.1 | |
17/03/2023 |
12.96
|
1,567,000 | 13.15 | 13.37 | 12.83 | 6,700 | 99,400 | -1.9 | |
16/03/2023 |
13.15
|
1,381,000 | 13.15 | 13.43 | 13.09 | 2,600 | 249,300 | -5.1 | |
15/03/2023 |
13.15
|
2,249,400 | 12.30 | 13.15 | 12.71 | 100 | 7,000 | -0.1 | |
14/03/2023 |
12.30
|
2,653,800 | 12.14 | 12.58 | 12.11 | 348,800 | 49,100 | 5.8 | |
13/03/2023 |
12.14
|
1,139,100 | 12.14 | 12.23 | 11.85 | 309,400 | 5,800 | 5.8 | |
10/03/2023 |
12.14
|
1,215,800 | 12.11 | 12.14 | 11.89 | 409,900 | 1,000 | 7.9 | |
09/03/2023 |
12.11
|
1,001,100 | 12.14 | 12.33 | 11.98 | 600 | 48,800 | -0.9 | |
08/03/2023 |
12.14
|
900,000 | 11.89 | 12.14 | 11.60 | 13,700 | 1,000 | 0.2 | |
07/03/2023 |
11.89
|
708,200 | 11.63 | 11.95 | 11.73 | 36,400 | 10,700 | 0.5 | |
06/03/2023 |
11.63
|
663,400 | 11.54 | 12.11 | 11.63 | 1,710 | 7,800 | -0.1 | |
03/03/2023 |
11.54
|
666,500 | 11.76 | 11.95 | 11.54 | 200 | 1,200 | -0.0 | |
02/03/2023 |
11.76
|
380,900 | 11.92 | 11.98 | 11.70 | 210 | 6,320 | -0.1 | |
01/03/2023 |
11.92
|
584,600 | 11.28 | 11.98 | 11.10 | 21,400 | 900 | 0.4 | |
28/02/2023 |
11.28
|
620,900 | 11.06 | 11.47 | 11.19 | 0 | 0 | 0.0 | |
27/02/2023 |
11.06
|
927,400 | 11.63 | 11.63 | 11.06 | 7,200 | 5,616 | 0.0 | |
24/02/2023 |
11.63
|
473,200 | 12.01 | 12.08 | 11.57 | 4,100 | 0 | 0.1 | |
23/02/2023 |
12.01
|
1,167,400 | 11.89 | 12.01 | 11.38 | 11,320 | 31,300 | -0.4 | |
22/02/2023 |
11.89
|
1,901,400 | 12.58 | 12.58 | 11.89 | 7,700 | 17,300 | -0.2 | |
21/02/2023 |
12.58
|
1,439,200 | 12.77 | 12.99 | 12.58 | 100 | 22,200 | -0.4 | |
20/02/2023 |
12.77
|
1,458,400 | 11.95 | 12.77 | 11.95 | 47,410 | 5,000 | 0.9 | |
17/02/2023 |
11.95
|
622,900 | 12.08 | 12.14 | 11.82 | 1,400 | 10,000 | -0.2 | |
16/02/2023 |
12.08
|
663,700 | 11.57 | 12.08 | 11.70 | 38,200 | 0 | 0.7 |