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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
24.47
|
14,300 | 24.56 | 24.56 | 24.29 | 7,200 | 0 | 0.2 | |
10/02/2023 |
24.56
|
4,700 | 24.56 | 24.65 | 24.38 | 2,200 | 0 | 0.1 | |
09/02/2023 |
24.56
|
4,688 | 24.56 | 24.65 | 24.56 | 2,500 | 0 | 0.1 | |
08/02/2023 |
24.56
|
2,800 | 24.56 | 24.65 | 24.47 | 1,500 | 0 | 0.0 | |
07/02/2023 |
24.56
|
2,418 | 24.56 | 24.74 | 24.56 | 0 | 0 | 0 | |
06/02/2023 |
24.56
|
4,900 | 24.47 | 24.56 | 24.38 | 1,000 | 0 | 0.0 | |
03/02/2023 |
24.47
|
1,173 | 24.38 | 24.47 | 24.29 | 500 | 0 | 0.0 | |
02/02/2023 |
24.38
|
9,200 | 24.38 | 24.47 | 24.38 | 0 | 0 | 0 | |
01/02/2023 |
24.38
|
7,762 | 24.47 | 24.47 | 24.38 | 0 | 0 | 0 | |
31/01/2023 |
24.47
|
5,600 | 24.47 | 24.47 | 24.10 | 0 | 0 | 0 | |
30/01/2023 |
24.47
|
2,026 | 24.29 | 24.47 | 24.29 | 0 | 0 | 0 | |
27/01/2023 |
24.29
|
1,010 | 24.20 | 24.38 | 24.29 | 100 | 0 | 0.0 | |
19/01/2023 |
24.20
|
3,600 | 24.01 | 24.38 | 24.10 | 0 | 0 | 0 | |
18/01/2023 |
24.01
|
8,400 | 23.83 | 24.38 | 23.83 | 0 | 0 | 0 | |
17/01/2023 |
23.83
|
13,115 | 23.74 | 24.20 | 23.74 | 0 | 0 | 0 | |
16/01/2023 |
23.74
|
10,500 | 23.74 | 24.01 | 23.74 | 0 | 0 | 0 | |
13/01/2023 |
23.74
|
700 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
12/01/2023 |
23.74
|
10,000 | 23.83 | 23.92 | 23.74 | 100 | 0 | 0.0 | |
11/01/2023 |
23.83
|
4,100 | 23.65 | 24.01 | 23.83 | 0 | 0 | 0 | |
10/01/2023 |
23.65
|
35,200 | 23.74 | 23.83 | 23.65 | 0 | 0 | 0 | |
09/01/2023 |
23.74
|
10,410 | 23.74 | 23.74 | 23.65 | 0 | 0 | 0 | |
06/01/2023 |
23.74
|
8,300 | 23.65 | 23.92 | 23.74 | 0 | 0 | 0 | |
05/01/2023 |
23.65
|
3,000 | 23.56 | 23.65 | 23.65 | 0 | 0 | 0 | |
04/01/2023 |
23.56
|
2,301 | 23.92 | 23.92 | 23.56 | 0 | 0 | 0 | |
03/01/2023 |
23.92
|
11,000 | 23.38 | 23.92 | 23.29 | 0 | 0 | 0 | |
30/12/2022 |
23.38
|
21,900 | 24.10 | 24.10 | 23.38 | 10,600 | 0 | 0.3 | |
29/12/2022 |
24.10
|
28,900 | 23.29 | 24.10 | 23.29 | 7,600 | 0 | 0.2 | |
28/12/2022 |
23.29
|
13,400 | 23.19 | 23.29 | 23.19 | 7,000 | 0 | 0.2 | |
27/12/2022 |
23.19
|
6,700 | 23.10 | 23.29 | 23.19 | 300 | 0 | 0.0 | |
26/12/2022 |
23.10
|
35,647 | 23.19 | 23.47 | 23.10 | 400 | 0 | 0.0 | |
23/12/2022 |
23.19
|
13,300 | 23.29 | 23.38 | 23.10 | 500 | 100 | 0.0 | |
22/12/2022 |
23.29
|
1,704 | 23.29 | 23.29 | 23.10 | 0 | 0 | 0 | |
21/12/2022 |
23.29
|
7,100 | 23.10 | 23.56 | 23.10 | 0 | 0 | 0 | |
20/12/2022 |
23.10
|
5,300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
19/12/2022 |
23.10
|
11,904 | 23.19 | 23.29 | 23.01 | 0 | 0 | 0 | |
16/12/2022 |
23.19
|
6,000 | 23.10 | 23.29 | 23.19 | 0 | 0 | 0 | |
15/12/2022 |
23.10
|
5,600 | 23.10 | 23.19 | 23.10 | 0 | 0 | 0 | |
14/12/2022 |
23.10
|
11,800 | 23.01 | 23.10 | 23.01 | 0 | 0 | 0 | |
13/12/2022 |
23.01
|
4,200 | 23.10 | 23.10 | 23.01 | 0 | 0 | 0 | |
12/12/2022 |
23.10
|
19,400 | 23.01 | 23.19 | 22.74 | 0 | 0 | 0 | |
09/12/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/12/2022 |
23.01
|
18,912 | 23.01 | 23.19 | 23.01 | 0 | 0 | 0 | |
08/12/2022 |
23.01
|
12,400 | 22.58 | 23.01 | 22.58 | 0 | 0 | 0 | |
07/12/2022 |
22.58
|
12,600 | 22.84 | 22.84 | 22.49 | 0 | 0 | 0 | |
06/12/2022 |
22.84
|
9,360 | 22.58 | 22.84 | 22.58 | 0 | 0 | 0 | |
05/12/2022 |
22.58
|
14,802 | 22.23 | 23.01 | 22.23 | 300 | 0 | 0.0 | |
02/12/2022 |
22.23
|
16,900 | 21.88 | 22.23 | 21.88 | 0 | 0 | 0 | |
01/12/2022 |
21.88
|
24,202 | 21.97 | 21.97 | 21.54 | 700 | 0 | 0.0 | |
30/11/2022 |
21.97
|
6,239 | 21.54 | 21.97 | 21.54 | 1,000 | 0 | 0.0 | |
29/11/2022 |
21.54
|
8,512 | 22.06 | 22.58 | 21.54 | 0 | 0 | 0 | |
28/11/2022 |
22.06
|
18,809 | 21.36 | 22.14 | 20.93 | 0 | 0 | 0 | |
25/11/2022 |
21.36
|
6,000 | 21.71 | 21.71 | 21.19 | 0 | 0 | 0 | |
24/11/2022 |
21.71
|
8,300 | 21.71 | 21.71 | 21.02 | 0 | 0 | 0 | |
23/11/2022 |
21.71
|
4,300 | 21.71 | 21.80 | 21.71 | 0 | 0 | 0 | |
22/11/2022 |
21.71
|
5,300 | 21.10 | 22.14 | 21.54 | 0 | 0 | 0 | |
21/11/2022 |
21.10
|
13,876 | 21.71 | 22.58 | 21.10 | 1,000 | 0 | 0.0 | |
18/11/2022 |
21.71
|
26,601 | 20.84 | 21.71 | 21.45 | 1,000 | 0 | 0.0 | |
17/11/2022 |
20.84
|
24,208 | 21.45 | 21.71 | 20.84 | 0 | 0 | 0 | |
16/11/2022 |
21.45
|
16,315 | 21.54 | 21.54 | 19.54 | 0 | 0 | 0 | |
15/11/2022 |
21.54
|
8,851 | 22.06 | 22.23 | 19.97 | 1,000 | 0 | 0.0 | |
14/11/2022 |
22.06
|
3,700 | 22.58 | 22.58 | 22.06 | 0 | 0 | 0 | |
11/11/2022 |
22.58
|
11,701 | 22.67 | 22.67 | 22.32 | 0 | 0 | 0 | |
10/11/2022 |
22.67
|
3,900 | 22.75 | 22.93 | 22.58 | 0 | 0 | 0 | |
09/11/2022 |
22.75
|
5,500 | 22.84 | 23.01 | 22.75 | 0 | 0 | 0 | |
08/11/2022 |
22.84
|
4,721 | 22.75 | 22.84 | 22.67 | 0 | 0 | 0 | |
07/11/2022 |
22.75
|
8,501 | 22.93 | 23.10 | 22.75 | 0 | 0 | 0 | |
04/11/2022 |
22.93
|
11,100 | 23.27 | 23.27 | 22.75 | 0 | 0 | 0 | |
03/11/2022 |
23.27
|
1,401 | 23.01 | 23.27 | 22.93 | 0 | 0 | 0 | |
02/11/2022 |
23.01
|
10,200 | 23.01 | 23.10 | 22.75 | 0 | 0 | 0 | |
01/11/2022 |
23.01
|
25,200 | 23.19 | 23.19 | 23.01 | 0 | 0 | 0 | |
31/10/2022 |
23.19
|
1,500 | 23.45 | 23.45 | 22.67 | 0 | 0 | 0 | |
28/10/2022 |
23.45
|
8,320 | 23.36 | 23.45 | 23.19 | 0 | 0 | 0 | |
27/10/2022 |
23.36
|
18,900 | 23.10 | 23.36 | 22.58 | 0 | 0 | 0 | |
26/10/2022 |
23.10
|
30,400 | 23.27 | 23.27 | 23.10 | 0 | 0 | 0 | |
25/10/2022 |
23.27
|
12,850 | 23.10 | 23.71 | 23.01 | 0 | 0 | 0 | |
24/10/2022 |
23.10
|
16,550 | 23.45 | 23.45 | 23.01 | 0 | 0 | 0 | |
21/10/2022 |
23.45
|
19,400 | 23.53 | 23.53 | 23.36 | 2 | 0 | 0.0 | |
20/10/2022 |
23.53
|
14,801 | 23.53 | 23.62 | 23.53 | 0 | 0 | 0 | |
19/10/2022 |
23.53
|
14,801 | 23.53 | 23.62 | 23.45 | 0 | 0 | 0 | |
18/10/2022 |
23.53
|
6,260 | 23.45 | 23.53 | 23.53 | 0 | 0 | 0 | |
17/10/2022 |
23.45
|
5,748 | 23.53 | 23.53 | 23.36 | 48 | 0 | 0.0 | |
14/10/2022 |
23.53
|
4,202 | 23.62 | 23.62 | 23.36 | 100 | 0 | 0.0 | |
13/10/2022 |
23.62
|
7,340 | 23.45 | 23.62 | 23.45 | 0 | 0 | 0 | |
12/10/2022 |
23.45
|
3,902 | 23.27 | 23.53 | 23.45 | 0 | 0 | 0 | |
11/10/2022 |
23.27
|
13,200 | 23.45 | 23.53 | 23.27 | 0 | 0 | 0 | |
10/10/2022 |
23.45
|
18,309 | 23.27 | 23.45 | 23.19 | 0 | 0 | 0 | |
07/10/2022 |
23.27
|
15,500 | 23.53 | 23.53 | 23.19 | 0 | 0 | 0 | |
06/10/2022 |
23.53
|
17,300 | 23.62 | 23.71 | 23.53 | 0 | 0 | 0 | |
05/10/2022 |
23.62
|
3,000 | 23.71 | 23.79 | 23.45 | 0 | 0 | 0 | |
04/10/2022 |
23.71
|
32,425 | 23.71 | 23.97 | 23.45 | 0 | 0 | 0 | |
03/10/2022 |
23.71
|
20,670 | 23.88 | 23.97 | 23.71 | 0 | 0 | 0 | |
30/09/2022 |
23.88
|
30,298 | 23.97 | 23.97 | 23.71 | 0 | 0 | 0 | |
29/09/2022 |
23.97
|
4,500 | 23.97 | 24.05 | 23.88 | 0 | 0 | 0 | |
28/09/2022 |
23.97
|
13,401 | 23.88 | 23.97 | 23.79 | 0 | 0 | 0 | |
27/09/2022 |
23.88
|
13,350 | 23.88 | 23.97 | 23.88 | 0 | 0 | 0 | |
26/09/2022 |
23.88
|
31,400 | 23.97 | 23.97 | 23.88 | 0 | 5,000 | -0.1 | |
23/09/2022 |
23.97
|
10,100 | 23.97 | 23.97 | 23.88 | 0 | 0 | 0 | |
22/09/2022 |
23.97
|
9,481 | 23.97 | 24.05 | 23.97 | 0 | 0 | 0 | |
21/09/2022 |
23.97
|
10,920 | 24.05 | 24.05 | 23.97 | 0 | 0 | 0 | |
20/09/2022 |
24.05
|
9,591 | 24.05 | 24.05 | 23.97 | 100 | 0 | 0.0 | |
19/09/2022 |
24.05
|
21,000 | 24.14 | 24.14 | 23.97 | 0 | 0 | 0 |