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 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
25.20
|
1,400 | 25.10 | 25.60 | 25 | 0 | 0 | 0 | |
13/02/2023 |
25.10
|
8,200 | 25 | 25.70 | 24.80 | 0 | 0 | 0 | |
10/02/2023 |
25
|
12,900 | 26.20 | 26.20 | 25 | 0 | 0 | 0 | |
09/02/2023 |
26.20
|
5,400 | 26.20 | 26.50 | 25.40 | 0 | 0 | 0 | |
08/02/2023 |
26.20
|
7,800 | 26.30 | 26.30 | 25.60 | 0 | 0 | 0 | |
07/02/2023 |
26.30
|
17,600 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 | |
06/02/2023 |
26.30
|
8,300 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 | |
03/02/2023 |
26.40
|
5,100 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 | |
02/02/2023 |
26.90
|
12,501 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 | |
01/02/2023 |
27.50
|
16,100 | 27.70 | 28.90 | 27.30 | 0 | 0 | 0 | |
31/01/2023 |
27.70
|
12,300 | 28 | 28.20 | 27.20 | 0 | 0 | 0 | |
30/01/2023 |
28
|
33,600 | 28.50 | 28.80 | 27.10 | 0 | 0 | 0 | |
27/01/2023 |
28.50
|
5,100 | 28.10 | 29 | 28.10 | 1,900 | 0 | 0.1 | |
19/01/2023 |
28.10
|
5,300 | 28.50 | 28.60 | 28.10 | 0 | 0 | 0 | |
18/01/2023 |
28.50
|
23,400 | 27.80 | 28.50 | 27.80 | 0 | 0 | 0 | |
17/01/2023 |
27.80
|
14,400 | 27.80 | 28.20 | 27.80 | 0 | 0 | 0 | |
16/01/2023 |
27.80
|
4,103 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 | |
13/01/2023 |
27.80
|
22,100 | 27.20 | 29 | 27.40 | 0 | 0 | 0 | |
12/01/2023 |
27.20
|
11,500 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 | |
11/01/2023 |
28.50
|
22,700 | 27.90 | 28.50 | 27.60 | 0 | 0 | 0 | |
10/01/2023 |
27.90
|
20,900 | 28.80 | 28.80 | 27 | 0 | 0 | 0 | |
09/01/2023 |
28.80
|
22,200 | 29.70 | 29.70 | 28.50 | 0 | 0 | 0 | |
06/01/2023 |
29.70
|
7,900 | 29.80 | 29.90 | 28.60 | 0 | 0 | 0 | |
05/01/2023 |
29.80
|
6,400 | 29.30 | 29.90 | 29.20 | 0 | 0 | 0 | |
04/01/2023 |
29.30
|
12,900 | 29 | 29.90 | 28.50 | 0 | 0 | 0 | |
03/01/2023 |
29
|
6,700 | 28.60 | 29.30 | 28.20 | 0 | 0 | 0 | |
30/12/2022 |
28.60
|
1,640 | 29 | 29 | 28.60 | 0 | 0 | 0 | |
29/12/2022 |
29
|
3,200 | 28.90 | 29.60 | 28.80 | 0 | 0 | 0 | |
28/12/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/12/2022 |
28.90
|
800 | 28.20 | 29.40 | 28.90 | 0 | 0 | 0 | |
27/12/2022 |
28.20
|
6,815 | 26.95 | 28.20 | 27.14 | 0 | 0 | 0 | |
26/12/2022 |
26.95
|
43,600 | 28.10 | 28.78 | 26.95 | 0 | 0 | 0 | |
23/12/2022 |
28.10
|
8,500 | 27.62 | 28.20 | 27.82 | 0 | 0 | 0 | |
22/12/2022 |
27.62
|
5,302 | 26.76 | 27.72 | 26.86 | 0 | 0 | 0 | |
21/12/2022 |
26.76
|
5,300 | 27.34 | 27.82 | 26.67 | 0 | 500 | -0.0 | |
20/12/2022 |
27.34
|
17,900 | 28.58 | 28.58 | 26.47 | 0 | 0 | 0 | |
19/12/2022 |
28.58
|
5,500 | 29.45 | 29.73 | 28.58 | 0 | 0 | 0 | |
16/12/2022 |
29.45
|
15,700 | 29.64 | 29.73 | 27.82 | 0 | 0 | 0 | |
15/12/2022 |
29.64
|
7,100 | 28.78 | 29.73 | 28.58 | 0 | 0 | 0 | |
14/12/2022 |
28.78
|
16,700 | 27.72 | 30.41 | 28.01 | 0 | 0 | 0 | |
13/12/2022 |
27.72
|
12,000 | 26.86 | 27.72 | 25.90 | 0 | 0 | 0 | |
12/12/2022 |
26.86
|
6,600 | 26.76 | 27.34 | 26.38 | 0 | 0 | 0 | |
09/12/2022 |
26.76
|
1,600 | 25.80 | 27.14 | 25.32 | 0 | 0 | 0 | |
08/12/2022 |
25.80
|
42,107 | 23.69 | 25.99 | 23.69 | 0 | 0 | 0 | |
07/12/2022 |
23.69
|
13,600 | 26.19 | 27.24 | 23.69 | 0 | 0 | 0 | |
06/12/2022 |
26.19
|
24,300 | 29.06 | 29.06 | 26.19 | 0 | 0 | 0 | |
05/12/2022 |
29.06
|
9,707 | 30.21 | 30.21 | 28.49 | 0 | 0 | 0 | |
02/12/2022 |
30.21
|
27,700 | 30.21 | 30.21 | 27.24 | 0 | 0 | 0 | |
01/12/2022 |
30.21
|
33,800 | 30.21 | 31.94 | 30.02 | 0 | 0 | 0 | |
30/11/2022 |
30.21
|
14,700 | 30.21 | 31.94 | 28.78 | 0 | 0 | 0 | |
29/11/2022 |
30.21
|
16,400 | 29.06 | 31.94 | 28.78 | 0 | 0 | 0 | |
28/11/2022 |
29.06
|
31,037 | 26.47 | 29.06 | 27.72 | 0 | 0 | 0 | |
25/11/2022 |
26.47
|
9,700 | 24.17 | 26.47 | 25.32 | 0 | 0 | 0 | |
24/11/2022 |
24.17
|
7,900 | 23.98 | 24.46 | 23.98 | 0 | 0 | 0 | |
23/11/2022 |
23.98
|
14,130 | 24.46 | 24.94 | 23.98 | 0 | 0 | 0 | |
22/11/2022 |
24.46
|
52,100 | 22.64 | 24.84 | 21.97 | 0 | 0 | 0 | |
21/11/2022 |
22.64
|
12,902 | 21.87 | 23.50 | 19.76 | 0 | 0 | 0 | |
18/11/2022 |
21.87
|
18,200 | 21.10 | 21.97 | 20.14 | 0 | 0 | 0 | |
17/11/2022 |
21.10
|
33,600 | 20.24 | 22.25 | 20.33 | 0 | 0 | 0 | |
16/11/2022 |
20.24
|
43,610 | 18.42 | 20.24 | 16.69 | 0 | 0 | 0 | |
15/11/2022 |
18.42
|
69,302 | 20.43 | 20.43 | 18.42 | 0 | 0 | 0 | |
14/11/2022 |
20.43
|
53,100 | 22.54 | 22.54 | 20.33 | 0 | 0 | 0 | |
11/11/2022 |
22.54
|
31,500 | 22.73 | 24.08 | 22.54 | 0 | 900 | -0.0 | |
10/11/2022 |
22.73
|
26,433 | 23.98 | 25.03 | 22.54 | 0 | 0 | 0 | |
09/11/2022 |
23.98
|
39,700 | 23.12 | 25.42 | 23.02 | 0 | 0 | 0 | |
08/11/2022 |
23.12
|
41,400 | 23.02 | 23.21 | 23.02 | 0 | 0 | 0 | |
07/11/2022 |
23.02
|
38,400 | 23.88 | 23.98 | 21.68 | 0 | 0 | 0 | |
04/11/2022 |
23.88
|
40,900 | 25.80 | 25.80 | 23.50 | 0 | 0 | 0 | |
03/11/2022 |
25.80
|
21,000 | 25.42 | 26.09 | 25.51 | 0 | 1,000 | -0.0 | |
02/11/2022 |
25.42
|
19,853 | 24.75 | 26.09 | 25.03 | 0 | 0 | 0 | |
01/11/2022 |
24.75
|
17,300 | 24.84 | 25.90 | 24.56 | 0 | 0 | 0 | |
31/10/2022 |
24.84
|
12,100 | 24.94 | 25.42 | 24.08 | 0 | 0 | 0 | |
28/10/2022 |
24.94
|
73,553 | 25.42 | 26.67 | 24.27 | 0 | 0 | 0 | |
27/10/2022 |
25.42
|
23,658 | 24.46 | 26.19 | 22.06 | 0 | 0 | 0 | |
26/10/2022 |
24.46
|
136,700 | 27.14 | 27.14 | 24.46 | 0 | 75,000 | -1.9 | |
25/10/2022 |
27.14
|
48,700 | 30.12 | 30.12 | 27.14 | 0 | 0 | 0 | |
24/10/2022 |
30.12
|
26,007 | 33.38 | 33.38 | 30.12 | 0 | 0 | 0 | |
21/10/2022 |
33.38
|
24,100 | 33.96 | 33.96 | 30.60 | 500 | 0 | 0.0 | |
20/10/2022 |
33.96
|
14,300 | 34.05 | 34.05 | 32.61 | 0 | 0 | 0 | |
19/10/2022 |
34.05
|
12,600 | 34.05 | 34.53 | 34.05 | 0 | 0 | 0 | |
18/10/2022 |
34.05
|
29,108 | 33.86 | 34.53 | 33.57 | 1,000 | 0 | 0.0 | |
17/10/2022 |
33.86
|
9,500 | 33.38 | 35.01 | 32.61 | 0 | 0 | 0 | |
14/10/2022 |
33.38
|
32,000 | 33.57 | 33.96 | 30.89 | 0 | 0 | 0 | |
13/10/2022 |
33.57
|
16,300 | 34.53 | 36.35 | 33.57 | 1,000 | 0 | 0.0 | |
12/10/2022 |
34.53
|
16,900 | 34.53 | 36.35 | 31.08 | 0 | 0 | 0 | |
11/10/2022 |
34.53
|
49,600 | 38.37 | 38.37 | 34.53 | 0 | 0 | 0 | |
10/10/2022 |
38.37
|
20,900 | 37.41 | 38.75 | 36.93 | 0 | 0 | 0 | |
07/10/2022 |
37.41
|
28,900 | 38.08 | 38.08 | 36.64 | 0 | 0 | 0 | |
06/10/2022 |
38.08
|
14,200 | 39.61 | 40.09 | 37.98 | 0 | 0 | 0 | |
05/10/2022 |
39.61
|
31,400 | 37.31 | 40.29 | 37.41 | 0 | 0 | 0 | |
04/10/2022 |
37.31
|
48,700 | 37.22 | 38.85 | 36.45 | 1,000 | 0 | 0.0 | |
03/10/2022 |
37.22
|
43,001 | 38.75 | 39.33 | 34.91 | 0 | 0 | 0 | |
30/09/2022 |
38.75
|
38,100 | 38.56 | 39.61 | 37.89 | 0 | 0 | 0 | |
29/09/2022 |
38.56
|
7,900 | 38.46 | 41.05 | 38.56 | 3,000 | 0 | 0.1 | |
28/09/2022 |
38.46
|
39,101 | 39.13 | 42.01 | 36.64 | 11,000 | 0 | 0.5 | |
27/09/2022 |
39.13
|
33,300 | 38.85 | 39.13 | 38.18 | 0 | 0 | 0 | |
26/09/2022 |
38.85
|
56,100 | 40.29 | 41.25 | 36.64 | 0 | 0 | 0 | |
23/09/2022 |
40.29
|
49,256 | 44.12 | 44.12 | 40.29 | 0 | 0 | 0 | |
22/09/2022 |
44.12
|
44,514 | 44.12 | 44.12 | 43.36 | 0 | 0 | 0 | |
21/09/2022 |
44.12
|
31,346 | 42.59 | 44.12 | 42.59 | 0 | 0 | 0 | |
20/09/2022 |
42.59
|
25,147 | 38.75 | 42.59 | 38.85 | 0 | 0 | 0 |