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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
25.64
|
547,100 | 25.35 | 25.79 | 25.35 | 196,400 | 139,727 | 1.5 | |
13/02/2023 |
25.35
|
1,203,200 | 26.28 | 26.28 | 25.25 | 70,200 | 395,900 | -8.4 | |
10/02/2023 |
26.28
|
393,300 | 26.18 | 26.58 | 26.04 | 12,600 | 12,400 | 0.0 | |
09/02/2023 |
26.18
|
324,300 | 26.53 | 26.72 | 26.14 | 113,200 | 900 | 3.0 | |
08/02/2023 |
26.53
|
781,100 | 27.22 | 27.22 | 26.18 | 49,400 | 224,000 | -4.7 | |
07/02/2023 |
27.22
|
482,900 | 27.22 | 27.31 | 26.53 | 153,500 | 1,500 | 4.2 | |
06/02/2023 |
27.22
|
311,900 | 27.22 | 27.31 | 26.92 | 53,610 | 1,400 | 1.4 | |
03/02/2023 |
27.22
|
297,100 | 27.31 | 27.71 | 27.12 | 138,910 | 2,500 | 3.8 | |
02/02/2023 |
27.31
|
911,200 | 27.31 | 27.61 | 26.58 | 517,000 | 183,500 | 9.3 | |
01/02/2023 |
27.31
|
1,770,100 | 28.69 | 29.08 | 27.31 | 385,600 | 473,100 | -2.4 | |
31/01/2023 |
28.69
|
627,700 | 28.89 | 28.98 | 28.35 | 91,900 | 8,773 | 2.4 | |
30/01/2023 |
28.89
|
1,729,300 | 28.00 | 28.94 | 27.51 | 501,500 | 352,007 | 4.4 | |
27/01/2023 |
28.00
|
742,800 | 28.05 | 28.40 | 27.85 | 315,500 | 34,600 | 8.0 | |
19/01/2023 |
28.05
|
912,000 | 27.27 | 28.20 | 27.02 | 544,900 | 17,100 | 15.1 | |
18/01/2023 |
27.27
|
844,200 | 26.04 | 27.41 | 26.04 | 160,000 | 15,900 | 4.0 | |
17/01/2023 |
26.04
|
999,600 | 25.15 | 26.43 | 25.30 | 210,600 | 352,700 | -3.8 | |
16/01/2023 |
25.15
|
1,327,000 | 25.79 | 25.89 | 25.15 | 221,700 | 501,400 | -7.2 | |
13/01/2023 |
25.79
|
1,554,400 | 26.23 | 26.97 | 25.64 | 347,600 | 643,107 | -7.8 | |
12/01/2023 |
26.23
|
1,148,000 | 27.46 | 27.71 | 26.23 | 121,000 | 220,900 | -2.7 | |
11/01/2023 |
27.46
|
650,900 | 27.22 | 28.40 | 26.92 | 32,200 | 273,400 | -6.7 | |
10/01/2023 |
27.22
|
1,348,800 | 28.00 | 28.35 | 26.82 | 53,100 | 443,100 | -10.8 | |
09/01/2023 |
28.00
|
898,300 | 29.62 | 29.62 | 28.00 | 167,400 | 195,700 | -0.8 | |
06/01/2023 |
29.62
|
938,300 | 30.21 | 30.75 | 28.59 | 370,700 | 250,500 | 3.6 | |
05/01/2023 |
30.21
|
874,000 | 30.46 | 30.75 | 30.07 | 247,700 | 82,452 | 5.1 | |
04/01/2023 |
30.46
|
1,219,700 | 31.39 | 31.83 | 30.21 | 15,000 | 530,466 | -16.0 | |
03/01/2023 |
31.39
|
2,060,300 | 30.46 | 31.39 | 30.11 | 877,840 | 1,029,800 | -4.9 | |
30/12/2022 |
30.46
|
1,427,600 | 29.38 | 30.46 | 29.13 | 1,167,900 | 356,211 | 25.2 | |
29/12/2022 |
29.38
|
299,800 | 29.53 | 29.57 | 29.18 | 197,600 | 24,600 | 5.2 | |
28/12/2022 |
29.53
|
934,600 | 29.48 | 29.53 | 28.79 | 773,600 | 269,500 | 15.1 | |
27/12/2022 |
29.48
|
1,049,600 | 28.44 | 29.48 | 27.66 | 712,630 | 200,700 | 15.4 | |
26/12/2022 |
28.44
|
1,008,100 | 29.48 | 29.48 | 27.41 | 407,500 | 22,800 | 11.1 | |
23/12/2022 |
29.48
|
879,100 | 29.97 | 29.97 | 29.03 | 600,000 | 406,800 | 5.8 | |
22/12/2022 |
29.97
|
1,489,100 | 29.97 | 29.97 | 28.59 | 1,009,700 | 598,000 | 12.6 | |
21/12/2022 |
29.97
|
1,776,200 | 30.16 | 30.16 | 28.30 | 1,051,000 | 351,600 | 21.3 | |
20/12/2022 |
30.16
|
4,680,500 | 30.16 | 30.16 | 28.10 | 1,666,400 | 1,830,500 | -5.0 | |
19/12/2022 |
30.16
|
1,671,800 | 29.97 | 30.26 | 29.82 | 893,100 | 660,300 | 7.1 | |
16/12/2022 |
29.97
|
1,387,700 | 29.97 | 30.95 | 29.57 | 619,500 | 402,200 | 6.6 | |
15/12/2022 |
29.97
|
835,900 | 29.97 | 30.11 | 29.53 | 469,200 | 71,600 | 12.1 | |
14/12/2022 |
29.97
|
1,674,300 | 29.48 | 30.46 | 29.48 | 1,251,400 | 804,000 | 13.6 | |
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
13/12/2022 |
29.48
|
1,729,500 | 27.76 | 29.48 | 27.12 | 1,134,500 | 530,900 | 18.1 | |
12/12/2022 |
27.76
|
1,809,800 | 29.36 | 29.36 | 27.76 | 869,100 | 427,200 | 12.6 | |
09/12/2022 |
29.36
|
2,230,600 | 29.17 | 29.36 | 27.71 | 1,396,200 | 1,141,300 | 7.7 | |
08/12/2022 |
29.17
|
2,692,800 | 27.46 | 29.17 | 27.61 | 1,463,000 | 787,700 | 20.3 | |
07/12/2022 |
27.46
|
2,917,000 | 28.44 | 28.44 | 26.83 | 1,931,000 | 1,437,000 | 14.0 | |
06/12/2022 |
28.44
|
4,298,700 | 29.07 | 29.07 | 27.37 | 2,703,400 | 823,486 | 55.0 | |
05/12/2022 |
29.07
|
3,439,500 | 28.53 | 29.17 | 27.71 | 1,396,700 | 829,000 | 17.0 | |
02/12/2022 |
28.53
|
3,324,400 | 26.78 | 28.63 | 26.64 | 1,766,900 | 136,697 | 47.8 | |
01/12/2022 |
26.78
|
6,461,300 | 27.71 | 29.07 | 26.74 | 3,001,000 | 3,185,700 | -5.1 | |
30/11/2022 |
27.71
|
3,171,300 | 26.83 | 27.71 | 25.91 | 1,372,800 | 1,085,300 | 8.2 | |
29/11/2022 |
26.83
|
4,018,800 | 26.01 | 27.12 | 24.79 | 1,666,000 | 773,210 | 24.6 | |
28/11/2022 |
26.01
|
3,225,800 | 24.31 | 26.01 | 24.79 | 1,695,900 | 1,069,200 | 16.8 | |
25/11/2022 |
24.31
|
3,847,700 | 22.85 | 24.40 | 23.24 | 2,298,500 | 584,477 | 42.9 | |
24/11/2022 |
22.85
|
4,460,300 | 21.53 | 23.04 | 21.10 | 2,839,900 | 1,795,362 | 24.5 | |
23/11/2022 |
21.53
|
3,005,100 | 22.46 | 22.75 | 21.39 | 1,868,900 | 1,277,330 | 13.1 | |
22/11/2022 |
22.46
|
6,617,100 | 22.41 | 23.96 | 21.97 | 3,132,700 | 3,320,300 | -4.3 | |
21/11/2022 |
22.41
|
5,515,400 | 20.95 | 22.41 | 21.92 | 3,446,100 | 2,751,888 | 16.0 | |
18/11/2022 |
20.95
|
5,056,600 | 19.59 | 20.95 | 19.78 | 3,274,200 | 1,256,493 | 43.5 | |
17/11/2022 |
19.59
|
3,412,800 | 18.33 | 19.59 | 18.91 | 2,454,600 | 949,300 | 30.3 | |
16/11/2022 |
18.33
|
4,930,400 | 17.16 | 18.33 | 15.99 | 1,848,400 | 761,800 | 20.5 | |
15/11/2022 |
17.16
|
3,072,900 | 18.42 | 18.42 | 17.16 | 2,138,100 | 732,300 | 24.8 | |
14/11/2022 |
18.42
|
2,116,900 | 18.86 | 18.86 | 17.69 | 1,402,900 | 603,000 | 15.2 | |
11/11/2022 |
18.86
|
3,827,300 | 18.28 | 18.96 | 17.50 | 2,605,642 | 602,300 | 38.9 | |
10/11/2022 |
18.28
|
3,185,900 | 19.64 | 19.64 | 18.28 | 1,711,600 | 563,200 | 21.6 | |
09/11/2022 |
19.64
|
2,462,900 | 19.44 | 20.76 | 19.15 | 907,700 | 930,708 | -0.5 | |
08/11/2022 |
19.44
|
2,724,500 | 19.64 | 19.93 | 18.28 | 1,456,700 | 69,814 | 27.7 | |
07/11/2022 |
19.64
|
1,769,400 | 21.10 | 21.10 | 19.64 | 68,900 | 609,055 | -10.9 | |
04/11/2022 |
21.10
|
3,629,700 | 22.65 | 22.65 | 21.10 | 10,102 | 80,900 | -1.5 | |
03/11/2022 |
22.65
|
1,282,500 | 22.56 | 22.75 | 21.87 | 524,600 | 398,775 | 2.9 | |
02/11/2022 |
22.56
|
1,661,900 | 21.97 | 22.56 | 21.63 | 97,300 | 124,900 | -0.6 | |
01/11/2022 |
21.97
|
1,532,600 | 22.17 | 22.80 | 21.97 | 100,400 | 455,000 | -8.0 | |
31/10/2022 |
22.17
|
2,795,600 | 22.36 | 22.36 | 20.95 | 768,100 | 367,600 | 9.1 | |
28/10/2022 |
22.36
|
2,238,900 | 22.60 | 23.28 | 22.36 | 87,109 | 989,392 | -20.8 | |
27/10/2022 |
22.60
|
3,297,900 | 21.39 | 22.80 | 21.29 | 562,900 | 1,704,500 | -26.0 | |
26/10/2022 |
21.39
|
3,728,100 | 20.90 | 21.83 | 20.66 | 1,094,800 | 1,575,100 | -10.3 | |
25/10/2022 |
20.90
|
4,266,600 | 22.26 | 23.04 | 20.71 | 671,800 | 1,756,600 | -24.3 | |
24/10/2022 |
22.26
|
3,225,100 | 23.92 | 24.26 | 22.26 | 403,400 | 346,600 | 1.5 | |
21/10/2022 |
23.92
|
3,235,000 | 25.57 | 25.57 | 23.82 | 602,400 | 146,700 | 11.4 | |
20/10/2022 |
25.57
|
1,188,400 | 25.96 | 26.25 | 25.37 | 180,900 | 130,200 | 1.3 | |
19/10/2022 |
25.96
|
1,192,000 | 26.15 | 26.49 | 25.86 | 304,300 | 113,500 | 5.1 | |
18/10/2022 |
26.15
|
2,190,500 | 25.71 | 27.12 | 26.06 | 654,900 | 55,700 | 16.1 | |
17/10/2022 |
25.71
|
2,582,000 | 26.06 | 26.06 | 24.84 | 458,700 | 151,000 | 8.1 | |
14/10/2022 |
26.06
|
2,952,400 | 25.37 | 26.49 | 25.76 | 1,092,100 | 230,300 | 23.1 | |
13/10/2022 |
25.37
|
3,182,700 | 24.45 | 25.71 | 24.79 | 1,233,400 | 204,800 | 26.8 | |
12/10/2022 |
24.45
|
3,564,800 | 22.90 | 24.45 | 22.94 | 1,792,000 | 2,000 | 45.0 | |
11/10/2022 |
22.90
|
3,428,500 | 24.60 | 24.69 | 22.90 | 407,600 | 121,113 | 6.7 | |
10/10/2022 |
24.60
|
4,740,300 | 24.16 | 25.28 | 23.77 | 514,500 | 77,065 | 11.1 | |
07/10/2022 |
24.16
|
4,747,500 | 25.91 | 25.91 | 24.11 | 356,300 | 0 | 8.9 | |
06/10/2022 |
25.91
|
2,512,500 | 27.85 | 28.00 | 25.91 | 251,700 | 207,400 | 1.2 | |
05/10/2022 |
27.85
|
2,898,900 | 26.49 | 28.05 | 26.88 | 614,900 | 166 | 17.6 | |
04/10/2022 |
26.49
|
3,544,200 | 27.42 | 27.81 | 26.25 | 741,600 | 168,700 | 15.6 | |
03/10/2022 |
27.42
|
3,502,600 | 29.46 | 29.46 | 27.42 | 287,003 | 195,700 | 2.6 | |
30/09/2022 |
29.46
|
4,256,800 | 30.33 | 31.01 | 28.29 | 227,600 | 1,164,400 | -28.4 | |
29/09/2022 |
30.33
|
4,831,800 | 30.58 | 32.23 | 30.33 | 377,900 | 1,471,781 | -34.1 | |
28/09/2022 |
30.58
|
3,220,600 | 30.87 | 31.60 | 30.14 | 654,600 | 1,202,114 | -17.2 | |
27/09/2022 |
30.87
|
5,484,900 | 32.13 | 32.57 | 30.04 | 1,357,800 | 3,299,135 | -61.6 | |
26/09/2022 |
32.13
|
10,363,500 | 34.51 | 34.51 | 32.13 | 272,000 | 5,389,600 | -169.1 | |
23/09/2022 |
34.51
|
2,630,400 | 35.00 | 35.58 | 34.22 | 395,100 | 518,200 | -4.4 | |
22/09/2022 |
35.00
|
5,812,200 | 35.53 | 35.53 | 33.78 | 545,500 | 3,597,518 | -109.9 | |
21/09/2022 |
35.53
|
1,343,800 | 36.07 | 36.07 | 35.49 | 168,800 | 833,621 | -24.3 | |
20/09/2022 |
36.07
|
2,005,700 | 35.39 | 36.17 | 34.95 | 631,200 | 105,880 | 19.5 |