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) |
|
15/02/2023 |
20.24
|
74,100 | 20.29 | 20.38 | 20.10 | 5,900 | 1,400 | 0.1 | |
14/02/2023 |
20.29
|
137,000 | 19.74 | 20.29 | 19.65 | 70,200 | 2,900 | 1.5 | |
13/02/2023 |
19.74
|
170,100 | 19.83 | 20.19 | 19.38 | 100 | 7,900 | -0.2 | |
10/02/2023 |
19.83
|
116,200 | 20.47 | 20.56 | 19.83 | 1,400 | 11,500 | -0.2 | |
09/02/2023 |
20.47
|
81,800 | 20.24 | 20.69 | 20.24 | 0 | 1,800 | -0.0 | |
08/02/2023 |
20.24
|
173,900 | 20.01 | 20.38 | 19.79 | 100,500 | 3,700 | 2.2 | |
07/02/2023 |
20.01
|
116,700 | 20.56 | 20.56 | 19.92 | 1,100 | 4,000 | -0.1 | |
06/02/2023 |
20.56
|
75,600 | 20.56 | 20.69 | 20.29 | 3,100 | 1,100 | 0.0 | |
03/02/2023 |
20.56
|
369,300 | 19.83 | 20.60 | 19.92 | 250,000 | 4,902 | 5.6 | |
02/02/2023 |
19.83
|
148,500 | 19.88 | 20.10 | 19.61 | 0 | 7,400 | -0.2 | |
01/02/2023 |
19.88
|
311,700 | 21.01 | 21.01 | 19.88 | 13,100 | 18,700 | -0.1 | |
31/01/2023 |
21.01
|
289,300 | 20.56 | 21.01 | 20.29 | 100,000 | 3,500 | 2.2 | |
30/01/2023 |
20.56
|
276,500 | 20.87 | 20.92 | 20.47 | 500 | 8,600 | -0.2 | |
27/01/2023 |
20.87
|
332,600 | 20.29 | 21.01 | 20.38 | 71,400 | 4,900 | 1.5 | |
19/01/2023 |
20.29
|
274,700 | 20.10 | 20.38 | 19.97 | 0 | 6,700 | -0.2 | |
18/01/2023 |
20.10
|
309,400 | 19.52 | 20.10 | 19.52 | 5,000 | 0 | 0.1 | |
17/01/2023 |
19.52
|
188,700 | 19.47 | 19.70 | 19.38 | 4,000 | 107 | 0.1 | |
16/01/2023 |
19.47
|
113,300 | 19.42 | 19.56 | 19.20 | 10,000 | 9,700 | 0.0 | |
13/01/2023 |
19.42
|
183,900 | 19.38 | 19.61 | 19.29 | 0 | 19,400 | -0.4 | |
12/01/2023 |
19.38
|
136,500 | 19.61 | 19.79 | 19.33 | 0 | 16,800 | -0.4 | |
11/01/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/01/2023 |
19.61
|
278,300 | 19.06 | 19.65 | 19.15 | 147,700 | 300 | 3.2 | |
10/01/2023 |
19.06
|
128,200 | 19.11 | 19.28 | 18.84 | 10,000 | 7,521 | 0.1 | |
09/01/2023 |
19.11
|
152,000 | 19.20 | 19.55 | 19.11 | 22,000 | 8,000 | 0.3 | |
06/01/2023 |
19.20
|
485,900 | 18.93 | 19.81 | 19.02 | 5,000 | 36,500 | -0.7 | |
05/01/2023 |
18.93
|
232,700 | 18.84 | 19.02 | 18.58 | 900 | 34,300 | -0.7 | |
04/01/2023 |
18.84
|
160,300 | 19.02 | 19.06 | 18.66 | 0 | 51,800 | -1.1 | |
03/01/2023 |
19.02
|
287,900 | 18.22 | 19.15 | 18.13 | 7,200 | 24,400 | -0.4 | |
30/12/2022 |
18.22
|
112,800 | 18.22 | 18.35 | 18.09 | 5,000 | 1,000 | 0.1 | |
29/12/2022 |
18.22
|
56,500 | 18.27 | 18.27 | 18.05 | 0 | 1,400 | -0.0 | |
28/12/2022 |
18.27
|
84,200 | 18.22 | 18.27 | 18.00 | 5,300 | 900 | 0.1 | |
27/12/2022 |
18.22
|
79,600 | 17.87 | 18.22 | 17.87 | 3,500 | 100 | 0.1 | |
26/12/2022 |
17.87
|
216,700 | 18.40 | 18.58 | 17.87 | 31,300 | 11,900 | 0.4 | |
23/12/2022 |
18.40
|
93,200 | 18.40 | 18.49 | 18.18 | 0 | 5,500 | -0.1 | |
22/12/2022 |
18.40
|
98,500 | 18.22 | 18.53 | 18.00 | 30,400 | 14,200 | 0.3 | |
21/12/2022 |
18.22
|
176,100 | 18.44 | 18.58 | 17.74 | 40,000 | 16,300 | 0.5 | |
20/12/2022 |
18.44
|
437,200 | 18.84 | 18.97 | 17.91 | 45,800 | 11,500 | 0.7 | |
19/12/2022 |
18.84
|
202,200 | 19.02 | 19.24 | 18.84 | 10,600 | 5,500 | 0.1 | |
16/12/2022 |
19.02
|
178,600 | 19.20 | 19.20 | 18.93 | 0 | 3,600 | -0.1 | |
15/12/2022 |
19.20
|
293,300 | 18.84 | 19.20 | 18.66 | 18,100 | 0 | 0.4 | |
14/12/2022 |
18.84
|
181,900 | 18.93 | 19.37 | 18.62 | 0 | 11,400 | -0.2 | |
13/12/2022 |
18.93
|
174,700 | 18.58 | 18.93 | 18.44 | 9,600 | 0 | 0.2 | |
12/12/2022 |
18.58
|
257,100 | 18.97 | 19.42 | 18.58 | 0 | 9,100 | -0.2 | |
09/12/2022 |
18.97
|
201,900 | 18.84 | 18.97 | 18.53 | 12,600 | 0 | 0.3 | |
08/12/2022 |
18.84
|
266,800 | 18.62 | 19.28 | 18.62 | 6,201 | 5,203 | 0.0 | |
07/12/2022 |
18.62
|
301,500 | 18.62 | 18.97 | 18.35 | 26,500 | 200 | 0.6 | |
06/12/2022 |
18.62
|
650,300 | 19.02 | 19.64 | 18.44 | 21,300 | 2,953 | 0.4 | |
05/12/2022 |
19.02
|
695,700 | 18.66 | 19.46 | 18.53 | 200,500 | 11,862 | 4.1 | |
02/12/2022 |
18.66
|
268,000 | 18.53 | 18.75 | 18.13 | 5,400 | 8,900 | -0.1 | |
01/12/2022 |
18.53
|
481,300 | 18.09 | 19.15 | 18.09 | 8,600 | 11,000 | -0.1 | |
30/11/2022 |
18.09
|
401,400 | 18.05 | 18.13 | 17.74 | 8,700 | 10,200 | -0.0 | |
29/11/2022 |
18.05
|
460,600 | 18.05 | 18.22 | 17.56 | 3,800 | 7,900 | -0.1 | |
28/11/2022 |
18.05
|
395,700 | 17.16 | 18.22 | 17.38 | 5,800 | 4,800 | 0.0 | |
25/11/2022 |
17.16
|
211,400 | 16.90 | 17.16 | 16.85 | 1,200 | 5,900 | -0.1 | |
24/11/2022 |
16.90
|
127,400 | 16.90 | 16.90 | 16.54 | 200 | 6,200 | -0.1 | |
23/11/2022 |
16.90
|
210,100 | 16.76 | 17.16 | 16.72 | 27,600 | 5,000 | 0.4 | |
22/11/2022 |
16.76
|
373,300 | 16.81 | 17.29 | 16.72 | 27,500 | 1,300 | 0.5 | |
21/11/2022 |
16.81
|
181,700 | 16.54 | 17.12 | 16.54 | 3,900 | 4,300 | -0.0 | |
18/11/2022 |
16.54
|
432,200 | 16.45 | 16.63 | 15.48 | 11,400 | 33,200 | -0.4 | |
17/11/2022 |
16.45
|
414,500 | 16.14 | 16.90 | 16.32 | 100 | 42,300 | -0.8 | |
16/11/2022 |
16.14
|
841,700 | 15.13 | 16.14 | 14.24 | 64,800 | 1,100 | 1.2 | |
15/11/2022 |
15.13
|
1,272,600 | 16.23 | 16.23 | 15.13 | 33,810 | 0 | 0.6 | |
14/11/2022 |
16.23
|
538,800 | 16.36 | 16.45 | 15.39 | 66,770 | 2,000 | 1.2 | |
11/11/2022 |
16.36
|
507,500 | 16.67 | 16.90 | 16.01 | 51,200 | 0 | 0.9 | |
10/11/2022 |
16.67
|
482,800 | 17.91 | 17.91 | 16.67 | 4,600 | 2,500 | 0.0 | |
09/11/2022 |
17.91
|
203,300 | 17.74 | 18.31 | 17.69 | 6,200 | 0 | 0.1 | |
08/11/2022 |
17.74
|
263,000 | 17.78 | 17.87 | 17.43 | 54,500 | 0 | 1.1 | |
07/11/2022 |
17.78
|
656,900 | 19.11 | 19.11 | 17.78 | 12,800 | 0 | 0.3 | |
04/11/2022 |
19.11
|
635,800 | 20.26 | 20.26 | 19.11 | 0 | 0 | 0.0 | |
03/11/2022 |
20.26
|
203,600 | 20.43 | 20.43 | 19.90 | 500 | 0 | 0.0 | |
02/11/2022 |
20.43
|
245,500 | 20.08 | 20.70 | 20.17 | 10,000 | 0 | 0.2 | |
01/11/2022 |
20.08
|
327,300 | 20.48 | 20.74 | 20.08 | 100 | 0 | 0.0 | |
31/10/2022 |
20.48
|
405,300 | 21.14 | 21.41 | 19.68 | 6,300 | 0 | 0.1 | |
28/10/2022 |
21.14
|
227,500 | 21.05 | 21.41 | 20.96 | 0 | 18,100 | -0.4 | |
27/10/2022 |
21.05
|
663,500 | 20.61 | 21.19 | 20.43 | 5,000 | 491,300 | -11.4 | |
26/10/2022 |
20.61
|
223,400 | 20.35 | 20.88 | 19.95 | 0 | 1,700 | -0.0 | |
25/10/2022 |
20.35
|
249,600 | 20.26 | 21.32 | 19.06 | 15,200 | 0 | 0.3 | |
24/10/2022 |
20.26
|
352,100 | 21.36 | 22.11 | 20.21 | 39,800 | 100 | 0.9 | |
21/10/2022 |
21.36
|
700,000 | 22.95 | 22.95 | 21.36 | 1,200 | 200 | 0.0 | |
20/10/2022 |
22.95
|
265,100 | 23.04 | 23.18 | 22.56 | 10,000 | 31,200 | -0.6 | |
19/10/2022 |
23.04
|
454,800 | 23.44 | 23.53 | 23.00 | 0 | 2,600 | -0.1 | |
18/10/2022 |
23.44
|
483,900 | 23.44 | 23.88 | 23.18 | 5,000 | 20,700 | -0.4 | |
17/10/2022 |
23.44
|
682,800 | 22.65 | 23.44 | 22.29 | 167,100 | 0 | 4.4 | |
14/10/2022 |
22.65
|
404,200 | 22.16 | 22.73 | 22.38 | 0 | 11,500 | -0.3 | |
13/10/2022 |
22.16
|
323,500 | 21.85 | 22.16 | 21.58 | 0 | 19,500 | -0.5 | |
12/10/2022 |
21.85
|
396,700 | 21.05 | 22.07 | 21.05 | 26,700 | 16,800 | 0.2 | |
11/10/2022 |
21.05
|
769,600 | 22.11 | 22.29 | 20.79 | 0 | 33,400 | -0.8 | |
10/10/2022 |
22.11
|
588,800 | 21.63 | 22.29 | 20.88 | 12,000 | 4,000 | 0.2 | |
07/10/2022 |
21.63
|
1,149,300 | 23.22 | 23.22 | 21.63 | 25,300 | 8,100 | 0.4 | |
06/10/2022 |
23.22
|
644,500 | 24.02 | 24.02 | 23.09 | 14,400 | 67,400 | -1.4 | |
05/10/2022 |
24.02
|
448,200 | 23.35 | 24.41 | 23.71 | 200 | 21,705 | -0.6 | |
04/10/2022 |
23.35
|
649,200 | 23.26 | 23.97 | 23.22 | 27,300 | 7,500 | 0.5 | |
03/10/2022 |
23.26
|
987,300 | 24.94 | 24.94 | 23.26 | 400 | 60,300 | -1.6 | |
30/09/2022 |
24.94
|
1,123,700 | 24.41 | 24.94 | 23.40 | 24,600 | 187,400 | -4.6 | |
29/09/2022 |
24.41
|
1,028,300 | 24.94 | 25.79 | 24.33 | 17,500 | 15,800 | 0.0 | |
28/09/2022 |
24.94
|
1,822,500 | 26.76 | 27.11 | 24.90 | 50,200 | 18,300 | 0.9 | |
27/09/2022 |
26.76
|
782,200 | 27.60 | 27.73 | 26.76 | 4,200 | 159,500 | -4.7 | |
26/09/2022 |
27.60
|
1,548,800 | 27.51 | 28.04 | 26.36 | 5,500 | 12,500 | -0.2 | |
23/09/2022 |
27.51
|
835,600 | 28.17 | 28.26 | 27.51 | 0 | 14,788 | -0.5 | |
22/09/2022 |
28.17
|
2,475,300 | 26.85 | 28.17 | 26.49 | 44,800 | 0 | 1.4 | |
21/09/2022 |
26.85
|
274,800 | 26.98 | 26.98 | 26.63 | 9,700 | 159 | 0.3 |