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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
22.02
|
1,900 | 21.88 | 22.02 | 21.81 | 0 | 0 | 0 | |
13/02/2023 |
21.88
|
8,300 | 22.16 | 22.16 | 21.60 | 0 | 0 | 0 | |
10/02/2023 |
22.16
|
4,100 | 22.44 | 22.44 | 21.46 | 0 | 0 | 0 | |
09/02/2023 |
22.44
|
4,277 | 22.44 | 22.72 | 22.44 | 0 | 0 | 0 | |
08/02/2023 |
22.44
|
5,501 | 22.02 | 22.44 | 21.88 | 0 | 0 | 0 | |
07/02/2023 |
22.02
|
3,902 | 22.16 | 22.30 | 21.88 | 0 | 0 | 0 | |
06/02/2023 |
22.16
|
15,200 | 21.81 | 22.16 | 21.67 | 0 | 3,500 | -0.1 | |
03/02/2023 |
21.81
|
10,600 | 21.53 | 21.81 | 21.39 | 1,900 | 0 | 0.1 | |
02/02/2023 |
21.53
|
14,700 | 21.53 | 21.53 | 21.18 | 0 | 2,200 | -0.1 | |
01/02/2023 |
21.53
|
33,480 | 21.46 | 21.88 | 21.39 | 0 | 0 | 0 | |
31/01/2023 |
21.46
|
2,800 | 21.67 | 21.67 | 21.46 | 0 | 0 | 0 | |
30/01/2023 |
21.67
|
4,356 | 21.53 | 21.95 | 21.18 | 0 | 0 | 0 | |
27/01/2023 |
21.53
|
9,856 | 21.32 | 21.60 | 20.97 | 0 | 0 | 0 | |
19/01/2023 |
21.32
|
16,700 | 21.67 | 21.67 | 20.97 | 0 | 0 | 0 | |
18/01/2023 |
21.67
|
9,980 | 20.97 | 21.81 | 20.97 | 0 | 0 | 0 | |
17/01/2023 |
20.97
|
25,300 | 21.39 | 21.88 | 20.97 | 3,500 | 0 | 0.1 | |
16/01/2023 |
21.39
|
10,900 | 21.67 | 21.88 | 20.06 | 0 | 1,700 | -0.1 | |
13/01/2023 |
21.67
|
4,000 | 21.32 | 21.95 | 20.97 | 0 | 0 | 0 | |
12/01/2023 |
21.32
|
2,130 | 21.88 | 21.88 | 21.32 | 0 | 0 | 0 | |
11/01/2023 |
21.88
|
20,780 | 21.32 | 22.37 | 20.97 | 1,300 | 0 | 0.0 | |
10/01/2023 |
21.32
|
1,504 | 21.53 | 21.53 | 21.18 | 0 | 0 | 0 | |
09/01/2023 |
21.53
|
6,496 | 21.39 | 22.93 | 21.04 | 0 | 1,600 | -0.0 | |
06/01/2023 |
21.39
|
7,202 | 21.18 | 21.39 | 20.97 | 0 | 0 | 0 | |
05/01/2023 |
21.18
|
10,600 | 20.34 | 21.18 | 20.83 | 0 | 0 | 0 | |
04/01/2023 |
20.34
|
8,684 | 20.55 | 22.30 | 20.34 | 0 | 0 | 0 | |
03/01/2023 |
20.55
|
920 | 20.41 | 21.25 | 20.55 | 0 | 0 | 0 | |
30/12/2022 |
20.41
|
18,180 | 20.34 | 20.90 | 20.34 | 0 | 1,100 | -0.0 | |
29/12/2022 |
20.34
|
2,147 | 20.27 | 20.90 | 20.34 | 0 | 0 | 0 | |
28/12/2022 |
20.27
|
200 | 20.83 | 21.11 | 20.27 | 0 | 0 | 0 | |
27/12/2022 |
20.83
|
300 | 19.99 | 20.90 | 19.99 | 0 | 0 | 0 | |
26/12/2022 |
19.99
|
3,510 | 20.69 | 20.69 | 19.99 | 0 | 0 | 0 | |
23/12/2022 |
20.69
|
638 | 20.76 | 20.76 | 20.55 | 0 | 0 | 0 | |
22/12/2022 |
20.76
|
3,400 | 19.92 | 20.83 | 20.06 | 0 | 0 | 0 | |
21/12/2022 |
19.92
|
4,542 | 20.48 | 20.62 | 19.92 | 0 | 0 | 0 | |
20/12/2022 |
20.48
|
28,085 | 21.25 | 21.25 | 20.27 | 0 | 0 | 0 | |
19/12/2022 |
21.25
|
6,100 | 21.67 | 22.37 | 21.11 | 0 | 0 | 0 | |
16/12/2022 |
21.67
|
2,420 | 21.39 | 21.67 | 21.18 | 200 | 0 | 0.0 | |
15/12/2022 |
21.39
|
4,800 | 21.46 | 21.46 | 21.32 | 0 | 0 | 0 | |
14/12/2022 |
21.46
|
1,500 | 21.32 | 21.46 | 21.32 | 0 | 0 | 0 | |
13/12/2022 |
21.32
|
14,600 | 21.53 | 21.53 | 21.11 | 0 | 0 | 0 | |
12/12/2022 |
21.53
|
4,900 | 21.32 | 22.02 | 21.32 | 0 | 0 | 0 | |
09/12/2022 |
21.32
|
14,049 | 21.67 | 21.67 | 21.25 | 0 | 0 | 0 | |
08/12/2022 |
21.67
|
14,301 | 21.32 | 22.02 | 21.32 | 1,600 | 0 | 0.0 | |
07/12/2022 |
21.32
|
5,100 | 21.67 | 21.67 | 21.32 | 0 | 0 | 0 | |
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/12/2022 |
21.67
|
49,200 | 21.81 | 23.14 | 21.67 | 0 | 0 | 0 | |
05/12/2022 |
21.81
|
5,950 | 22.36 | 23.53 | 21.81 | 0 | 0 | 0 | |
02/12/2022 |
22.36
|
14,020 | 22.56 | 22.56 | 21.40 | 0 | 0 | 0 | |
01/12/2022 |
22.56
|
6,700 | 21.95 | 23.67 | 19.88 | 0 | 0 | 0 | |
30/11/2022 |
21.95
|
3,900 | 20.98 | 23.05 | 20.84 | 0 | 0 | 0 | |
29/11/2022 |
20.98
|
9,220 | 20.50 | 20.98 | 20.57 | 300 | 0 | 0.0 | |
28/11/2022 |
20.50
|
2,556 | 20.29 | 21.19 | 20.50 | 0 | 0 | 0 | |
25/11/2022 |
20.29
|
2,899 | 20.36 | 20.43 | 19.88 | 0 | 0 | 0 | |
24/11/2022 |
20.36
|
4,150 | 20.09 | 20.36 | 19.95 | 0 | 0 | 0 | |
23/11/2022 |
20.09
|
1,200 | 20.23 | 21.53 | 20.02 | 0 | 0 | 0 | |
22/11/2022 |
20.23
|
8,018 | 19.33 | 20.43 | 19.19 | 0 | 0 | 0 | |
21/11/2022 |
19.33
|
2,000 | 19.74 | 19.74 | 19.26 | 200 | 0 | 0.0 | |
18/11/2022 |
19.74
|
3,662 | 19.06 | 19.74 | 18.92 | 0 | 0 | 0 | |
17/11/2022 |
19.06
|
4,419 | 18.92 | 20.43 | 18.92 | 200 | 300 | -0.0 | |
16/11/2022 |
18.92
|
11,210 | 18.23 | 20.02 | 16.51 | 5,500 | 0 | 0.2 | |
15/11/2022 |
18.23
|
17,327 | 20.16 | 21.53 | 18.23 | 200 | 0 | 0.0 | |
14/11/2022 |
20.16
|
18,064 | 22.36 | 22.36 | 20.16 | 0 | 8,200 | -0.2 | |
11/11/2022 |
22.36
|
7,746 | 20.50 | 22.50 | 20.64 | 6,700 | 0 | 0.2 | |
10/11/2022 |
20.50
|
6,400 | 22.77 | 22.77 | 20.50 | 0 | 0 | 0 | |
09/11/2022 |
22.77
|
3,440 | 22.84 | 22.91 | 22.70 | 2,300 | 0 | 0.1 | |
08/11/2022 |
22.84
|
2,500 | 23.05 | 23.46 | 22.84 | 0 | 0 | 0 | |
07/11/2022 |
23.05
|
6,700 | 23.73 | 23.73 | 21.40 | 0 | 5,700 | -0.2 | |
04/11/2022 |
23.73
|
6,493 | 23.87 | 23.87 | 23.32 | 2,200 | 0 | 0.1 | |
03/11/2022 |
23.87
|
11,000 | 24.08 | 24.08 | 23.87 | 0 | 0 | 0 | |
02/11/2022 |
24.08
|
5,400 | 24.08 | 25.04 | 24.08 | 0 | 1,300 | -0.0 | |
01/11/2022 |
24.08
|
12,570 | 24.08 | 24.28 | 23.46 | 2,600 | 0 | 0.1 | |
31/10/2022 |
24.08
|
5,880 | 24.97 | 24.97 | 23.94 | 0 | 0 | 0 | |
28/10/2022 |
24.97
|
1,983 | 24.77 | 25.18 | 24.49 | 0 | 0 | 0 | |
27/10/2022 |
24.77
|
1,488 | 24.35 | 25.25 | 24.56 | 0 | 0 | 0 | |
26/10/2022 |
24.35
|
5,416 | 25.11 | 25.11 | 23.39 | 0 | 0 | 0 | |
25/10/2022 |
25.11
|
25,700 | 25.25 | 25.32 | 24.77 | 0 | 0 | 0 | |
24/10/2022 |
25.25
|
18,644 | 25.73 | 25.73 | 23.18 | 0 | 0 | 0 | |
21/10/2022 |
25.73
|
2,830 | 25.94 | 25.94 | 25.18 | 0 | 0 | 0 | |
20/10/2022 |
25.94
|
2,045 | 26.21 | 26.21 | 25.52 | 700 | 0 | 0.0 | |
19/10/2022 |
26.21
|
1,021 | 26.35 | 26.42 | 25.94 | 300 | 0 | 0.0 | |
18/10/2022 |
26.35
|
10,699 | 26.35 | 26.35 | 25.87 | 0 | 5,000 | -0.2 | |
17/10/2022 |
26.35
|
9,745 | 26.00 | 26.76 | 25.52 | 3,700 | 0 | 0.1 | |
14/10/2022 |
26.00
|
5,822 | 25.94 | 26.83 | 25.45 | 0 | 1,700 | -0.1 | |
13/10/2022 |
25.94
|
1,029 | 26.00 | 26.00 | 25.87 | 0 | 0 | 0 | |
12/10/2022 |
26.00
|
5,806 | 25.11 | 26.07 | 24.08 | 0 | 0 | 0 | |
11/10/2022 |
25.11
|
10,813 | 26.07 | 26.07 | 24.56 | 1,000 | 3,600 | -0.1 | |
10/10/2022 |
26.07
|
7,941 | 26.07 | 26.07 | 25.45 | 0 | 141 | -0.0 | |
07/10/2022 |
26.07
|
11,500 | 26.76 | 26.76 | 25.45 | 0 | 400 | -0.0 | |
06/10/2022 |
26.76
|
2,018 | 27.52 | 27.52 | 25.80 | 0 | 400 | -0.0 | |
05/10/2022 |
27.52
|
8,700 | 26.00 | 27.52 | 26.07 | 0 | 700 | -0.0 | |
04/10/2022 |
26.00
|
2,990 | 26.07 | 26.07 | 26.00 | 0 | 0 | 0 | |
03/10/2022 |
26.07
|
4,105 | 26.00 | 28.00 | 26.00 | 0 | 0 | 0 | |
30/09/2022 |
26.00
|
7,420 | 28.27 | 28.27 | 25.59 | 0 | 0 | 0 | |
29/09/2022 |
28.27
|
23,600 | 28.34 | 28.41 | 27.52 | 0 | 0 | 0 | |
28/09/2022 |
28.34
|
1,753 | 28.41 | 28.55 | 28.21 | 0 | 0 | 0 | |
27/09/2022 |
28.41
|
5,640 | 28.27 | 28.41 | 28.27 | 0 | 0 | 0 | |
26/09/2022 |
28.27
|
11,251 | 28.96 | 28.96 | 28.21 | 0 | 0 | 0 | |
23/09/2022 |
28.96
|
2,663 | 30.82 | 30.82 | 28.96 | 0 | 0 | 0 | |
22/09/2022 |
30.82
|
3,073 | 29.17 | 31.23 | 28.89 | 0 | 0 | 0 | |
21/09/2022 |
29.17
|
10,829 | 29.24 | 29.31 | 28.96 | 2,200 | 0 | 0.1 | |
20/09/2022 |
29.24
|
13,302 | 29.51 | 29.51 | 28.89 | 0 | 0 | 0 |