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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
23.13
|
4,700 | 23.26 | 23.39 | 23.13 | 2,900 | 0 | 0.1 | |
10/02/2023 |
23.26
|
4,400 | 23.48 | 23.56 | 23.13 | 700 | 0 | 0.0 | |
09/02/2023 |
23.48
|
800 | 23.56 | 23.56 | 23.48 | 300 | 0 | 0.0 | |
08/02/2023 |
23.56
|
12,100 | 23.82 | 23.82 | 23.18 | 1,800 | 0 | 0.0 | |
07/02/2023 |
23.82
|
200 | 23.82 | 23.82 | 23.31 | 0 | 0 | 0.1 | |
06/02/2023 |
23.82
|
5,200 | 23.86 | 23.90 | 23.18 | 2,700 | 0 | 0.1 | |
03/02/2023 |
23.86
|
23,400 | 23.69 | 23.90 | 23.86 | 14,700 | 0 | 0.4 | |
02/02/2023 |
23.69
|
8,500 | 23.90 | 23.99 | 23.69 | 6,800 | 0 | 0.2 | |
01/02/2023 |
23.90
|
12,100 | 23.65 | 24.08 | 23.31 | 100 | 0 | 0.0 | |
31/01/2023 |
23.65
|
8,800 | 23.73 | 23.73 | 23.18 | 100 | 0 | 0.0 | |
30/01/2023 |
23.73
|
6,900 | 23.31 | 23.99 | 23.31 | 2,800 | 0 | 0.1 | |
27/01/2023 |
23.31
|
6,600 | 22.96 | 23.48 | 23.05 | 2,300 | 0 | 0.1 | |
19/01/2023 |
22.96
|
24,100 | 22.58 | 23.90 | 22.71 | 12,200 | 0 | 0.3 | |
18/01/2023 |
22.58
|
6,100 | 22.28 | 22.83 | 22.36 | 1,800 | 0 | 0.0 | |
17/01/2023 |
22.28
|
2,400 | 22.28 | 22.28 | 22.11 | 200 | 0 | 0.0 | |
16/01/2023 |
22.28
|
13,300 | 22.96 | 23.56 | 21.63 | 3,200 | 0 | 0.1 | |
13/01/2023 |
22.96
|
14,900 | 23.13 | 23.13 | 21.93 | 8,600 | 0 | 0.2 | |
12/01/2023 |
23.13
|
11,100 | 23.05 | 23.13 | 21.85 | 6,600 | 0 | 0.2 | |
11/01/2023 |
23.05
|
9,800 | 22.45 | 23.09 | 22.36 | 1,500 | 0 | 0.0 | |
10/01/2023 |
22.45
|
3,500 | 22.28 | 22.71 | 22.28 | 1,700 | 0 | 0.0 | |
09/01/2023 |
22.28
|
17,400 | 22.45 | 23.31 | 21.42 | 3,300 | 0 | 0.1 | |
06/01/2023 |
22.45
|
7,300 | 22.58 | 23.48 | 21.42 | 3,600 | 0 | 0.1 | |
05/01/2023 |
22.58
|
10,300 | 22.32 | 22.58 | 22.28 | 2,800 | 0 | 0.1 | |
04/01/2023 |
22.32
|
21,900 | 21.85 | 22.32 | 21.76 | 7,500 | 0 | 0.2 | |
03/01/2023 |
21.85
|
4,200 | 21.51 | 21.85 | 21.51 | 0 | 0 | 0.0 | |
30/12/2022 |
21.51
|
600 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0.0 | |
29/12/2022 |
21.51
|
8,600 | 21.42 | 22.06 | 20.99 | 0 | 0 | 0.0 | |
28/12/2022 |
21.42
|
2,000 | 21.33 | 21.59 | 21.42 | 0 | 0 | 0.0 | |
27/12/2022 |
21.33
|
16,200 | 21.33 | 21.51 | 21.29 | 0 | 0 | 0.0 | |
26/12/2022 |
21.33
|
23,700 | 20.99 | 21.38 | 20.78 | 0 | 0 | 0.0 | |
23/12/2022 |
20.99
|
4,700 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0.0 | |
22/12/2022 |
20.99
|
3,400 | 20.99 | 21.42 | 20.99 | 0 | 0 | 0.0 | |
21/12/2022 |
20.99
|
11,600 | 21.03 | 21.03 | 20.91 | 0 | 0 | 0.0 | |
20/12/2022 |
21.03
|
12,700 | 21.21 | 21.21 | 20.99 | 0 | 0 | 0.0 | |
19/12/2022 |
21.21
|
1,000 | 21.03 | 21.59 | 21.08 | 0 | 0 | 0.0 | |
16/12/2022 |
21.03
|
22,200 | 21.42 | 21.59 | 21.03 | 0 | 0 | 0.0 | |
15/12/2022 |
21.42
|
7,200 | 21.38 | 21.42 | 21.25 | 1,900 | 0 | 0.0 | |
14/12/2022 |
21.38
|
3,400 | 21.42 | 21.46 | 20.99 | 1,000 | 0 | 0.0 | |
13/12/2022 |
21.42
|
7,800 | 21.16 | 21.42 | 20.26 | 0 | 0 | 0.4 | |
12/12/2022 |
21.16
|
25,300 | 21.08 | 21.46 | 21.16 | 16,300 | 0 | 0.4 | |
09/12/2022 |
21.08
|
10,000 | 20.99 | 21.42 | 20.73 | 0 | 0 | 0.0 | |
08/12/2022 |
20.99
|
11,500 | 20.99 | 21.46 | 20.56 | 0 | 0 | 0.0 | |
07/12/2022 |
20.99
|
11,300 | 21.08 | 21.16 | 20.99 | 0 | 0 | 0.0 | |
06/12/2022 |
21.08
|
11,200 | 21.42 | 21.42 | 21.08 | 0 | 0 | 0.0 | |
05/12/2022 |
21.42
|
17,900 | 21.42 | 21.42 | 20.69 | 0 | 0 | 0.0 | |
02/12/2022 |
21.42
|
5,100 | 21.42 | 21.55 | 20.91 | 0 | 0 | 0.0 | |
01/12/2022 |
21.42
|
19,000 | 21.33 | 21.76 | 21.33 | 0 | 0 | 0.0 | |
30/11/2022 |
21.33
|
4,800 | 21.42 | 21.42 | 21.12 | 0 | 0 | 0.0 | |
29/11/2022 |
21.42
|
24,100 | 21.08 | 21.59 | 20.65 | 0 | 0 | 0.0 | |
28/11/2022 |
21.08
|
9,800 | 20.86 | 21.16 | 20.56 | 0 | 0 | 0.0 | |
25/11/2022 |
20.86
|
2,100 | 19.92 | 20.86 | 19.96 | 0 | 0 | 0.0 | |
24/11/2022 |
19.92
|
10,300 | 20.56 | 20.99 | 19.54 | 0 | 0 | 0.0 | |
23/11/2022 |
20.56
|
2,400 | 20.56 | 21.08 | 20.56 | 0 | 0 | 0.0 | |
22/11/2022 |
20.56
|
3,000 | 20.99 | 21.55 | 20.56 | 0 | 0 | 0.0 | |
21/11/2022 |
20.99
|
12,200 | 20.91 | 22.19 | 20.99 | 0 | 0 | 0.0 | |
18/11/2022 |
20.91
|
7,700 | 21.03 | 21.08 | 19.71 | 0 | 0 | 0.0 | |
17/11/2022 |
21.03
|
2,000 | 20.52 | 21.08 | 19.75 | 500 | 0 | 0.0 | |
16/11/2022 |
20.52
|
15,300 | 20.56 | 20.56 | 19.28 | 0 | 0 | 0.0 | |
15/11/2022 |
20.56
|
21,100 | 21.16 | 21.16 | 19.84 | 0 | 0 | 0.0 | |
14/11/2022 |
21.16
|
1,900 | 20.99 | 21.21 | 19.84 | 0 | 0 | 0.0 | |
11/11/2022 |
20.99
|
14,300 | 20.91 | 21.29 | 20.86 | 0 | 0 | 0.0 | |
10/11/2022 |
20.91
|
12,100 | 20.95 | 21.08 | 20.39 | 0 | 0 | 0.0 | |
09/11/2022 |
20.95
|
21,800 | 20.69 | 20.99 | 20.69 | 0 | 0 | 0.0 | |
08/11/2022 |
20.69
|
3,200 | 21.59 | 21.59 | 20.56 | 0 | 0 | 0.0 | |
07/11/2022 |
21.59
|
4,800 | 21.42 | 21.59 | 20.99 | 0 | 0 | 0.0 | |
04/11/2022 |
21.42
|
5,400 | 21.55 | 21.55 | 21.33 | 0 | 0 | 0.0 | |
03/11/2022 |
21.55
|
21,300 | 21.42 | 21.55 | 21.03 | 0 | 0 | 0.0 | |
02/11/2022 |
21.42
|
1,500 | 21.42 | 21.42 | 21.25 | 500 | 0 | 0.0 | |
01/11/2022 |
21.42
|
10,200 | 21.42 | 21.59 | 20.91 | 200 | 0 | 0.0 | |
31/10/2022 |
21.42
|
2,400 | 21.33 | 21.51 | 20.73 | 0 | 0 | 0.0 | |
28/10/2022 |
21.33
|
5,500 | 21.63 | 21.89 | 21.08 | 1,400 | 0 | 0.0 | |
27/10/2022 |
21.63
|
9,200 | 21.42 | 21.63 | 21.42 | 0 | 0 | 0 | |
26/10/2022 |
21.42
|
14,800 | 20.99 | 21.42 | 20.99 | 11,800 | 0 | 0.3 | |
25/10/2022 |
20.99
|
22,300 | 20.82 | 20.99 | 20.73 | 15,800 | 5,000 | 0.3 | |
24/10/2022 |
20.82
|
27,300 | 21.42 | 21.42 | 20.61 | 5,800 | 0 | 0.1 | |
21/10/2022 |
21.42
|
10,700 | 21.81 | 21.81 | 20.99 | 0 | 0 | 0 | |
20/10/2022 |
21.81
|
2,400 | 21.68 | 21.81 | 21.33 | 0 | 0 | 0 | |
19/10/2022 |
21.68
|
11,400 | 21.42 | 21.89 | 21.42 | 0 | 0 | 0 | |
18/10/2022 |
21.42
|
25,300 | 21.51 | 21.85 | 21.33 | 0 | 0 | 0.2 | |
17/10/2022 |
21.51
|
13,600 | 21.55 | 21.85 | 21.42 | 0 | 0 | 0.2 | |
14/10/2022 |
21.55
|
10,100 | 21.59 | 21.85 | 21.46 | 0 | 0 | 0.2 | |
13/10/2022 |
21.59
|
13,900 | 22.06 | 22.23 | 21.55 | 0 | 0 | 0.2 | |
12/10/2022 |
22.06
|
10,600 | 21.76 | 22.06 | 21.59 | 0 | 0 | 0.2 | |
11/10/2022 |
21.76
|
14,700 | 21.42 | 22.62 | 21.46 | 8,800 | 0 | 0.2 | |
10/10/2022 |
21.42
|
17,900 | 21.63 | 21.63 | 20.65 | 0 | 0 | 0.0 | |
07/10/2022 |
21.63
|
20,100 | 22.58 | 23.09 | 21.46 | 500 | 0 | 0.0 | |
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
06/10/2022 |
22.58
|
24,600 | 23.39 | 23.39 | 21.85 | 0 | 0 | 0.7 | |
05/10/2022 |
23.39
|
65,800 | 23.00 | 23.39 | 23.00 | 0 | 0 | 0.7 | |
04/10/2022 |
23.00
|
29,600 | 23.00 | 23.63 | 22.68 | 0 | 0 | 0.7 | |
03/10/2022 |
23.00
|
50,700 | 23.31 | 24.38 | 23.00 | 0 | 0 | 0.7 | |
30/09/2022 |
23.31
|
48,600 | 24.06 | 24.06 | 22.45 | 0 | 0 | 0.7 | |
29/09/2022 |
24.06
|
44,000 | 24.26 | 24.49 | 22.84 | 21,900 | 0 | 0.7 | |
28/09/2022 |
24.26
|
32,000 | 24.73 | 24.81 | 23.86 | 0 | 0 | 0.0 | |
27/09/2022 |
24.73
|
56,000 | 23.59 | 24.81 | 23.63 | 100 | 0 | 0.0 | |
26/09/2022 |
23.59
|
8,900 | 23.51 | 23.86 | 23.31 | 0 | 0 | 0.1 | |
23/09/2022 |
23.51
|
39,700 | 23.39 | 23.75 | 22.37 | 0 | 0 | 0.1 | |
22/09/2022 |
23.39
|
5,300 | 23.15 | 23.39 | 23.15 | 0 | 0 | 0.1 | |
21/09/2022 |
23.15
|
25,900 | 23.23 | 23.23 | 22.84 | 0 | 0 | 0.1 | |
20/09/2022 |
23.23
|
1,300 | 23.19 | 23.23 | 23.19 | 0 | 0 | 0.1 | |
19/09/2022 |
23.19
|
5,400 | 23.08 | 23.27 | 23.08 | 0 | 0 | 0.1 |