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) |
0.15 | 0.76% | 8,420,100 | 470,500 | 9.4 |
19.70
20.45
20
|
2 tháng
(2024-07-22) |
-0.45 | -2.20% | 21,281,200 | 1,188,800 | 23.4 |
19
20.50
20
|
3 tháng
(2024-06-21) |
-2.30 | -10.31% | 30,796,900 | 1,315,610 | 26.3 |
19
22.30
20
|
6 tháng
(2024-03-25) |
-4.55 | -18.53% | 87,368,400 | 2,605,476 | 53.9 |
19
25.15
20
|
12 tháng
(2023-09-25) |
-4.52 | -18.43% | 181,444,200 | -5,173,980 | -139.9 |
19
25.88
20
|
24 tháng
(2022-09-30) |
-4.75 | -19.20% | 374,048,000 | -1,956,427 | -92.3 |
19
31.03
20
|
36 tháng
(2021-10-05) |
1.81 | 9.97% | 724,930,000 | -334,764 | -98.5 |
17.49
31.03
20
|
60 tháng
(2019-10-16) |
4.46 | 28.70% | 948,102,470 | -17,636,369 | -467.3 |
11.57
31.03
20
|
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
|
407,700 | 26.04 | 26.40 | 25.55 | 63,000 | 20,990 | 1.2 | |
13/02/2023 |
26.04
|
1,103,900 | 25.06 | 26.04 | 25.06 | 472,800 | 12,400 | 13.4 | |
10/02/2023 |
25.06
|
902,000 | 24.97 | 25.86 | 24.97 | 139,500 | 12,600 | 3.6 | |
09/02/2023 |
24.97
|
208,100 | 25.06 | 25.28 | 24.70 | 74,500 | 0 | 2.1 | |
08/02/2023 |
25.06
|
622,200 | 25.06 | 25.28 | 24.84 | 333,100 | 2,200 | 9.3 | |
07/02/2023 |
25.06
|
652,600 | 25.02 | 25.60 | 24.93 | 133,900 | 17,100 | 3.3 | |
06/02/2023 |
25.02
|
613,500 | 24.13 | 25.06 | 23.90 | 14,900 | 8,500 | 0.2 | |
03/02/2023 |
24.13
|
371,900 | 23.99 | 24.39 | 23.63 | 232,000 | 204,600 | 0.7 | |
02/02/2023 |
23.99
|
573,100 | 24.62 | 25.06 | 23.99 | 2,196 | 84,500 | -2.2 | |
01/02/2023 |
24.62
|
1,087,600 | 25.69 | 26.00 | 23.90 | 800 | 237,600 | -6.5 | |
31/01/2023 |
25.69
|
1,179,900 | 24.39 | 25.69 | 24.35 | 199,460 | 305,800 | -3.1 | |
30/01/2023 |
24.39
|
1,014,000 | 25.15 | 25.15 | 24.35 | 3,000 | 299,300 | -8.1 | |
27/01/2023 |
25.15
|
1,114,000 | 25.37 | 25.69 | 24.53 | 4,400 | 102,200 | -2.8 | |
19/01/2023 |
25.37
|
765,100 | 25.37 | 26.09 | 25.37 | 100 | 285,600 | -8.1 | |
18/01/2023 |
25.37
|
381,600 | 25.60 | 25.69 | 25.33 | 3,805 | 145,800 | -4.0 | |
17/01/2023 |
25.60
|
572,000 | 25.20 | 25.60 | 24.88 | 202,000 | 201,400 | 0.0 | |
16/01/2023 |
25.20
|
295,600 | 25.51 | 25.60 | 25.11 | 36,175 | 60,000 | -0.7 | |
13/01/2023 |
25.51
|
554,500 | 25.55 | 25.86 | 25.42 | 67 | 3,900 | -0.1 | |
12/01/2023 |
25.55
|
444,300 | 25.51 | 25.95 | 25.24 | 87 | 171,280 | -4.9 | |
11/01/2023 |
25.51
|
839,900 | 25.15 | 25.86 | 24.75 | 311,717 | 335,000 | -0.7 | |
10/01/2023 |
25.15
|
340,400 | 25.11 | 25.51 | 24.84 | 113,000 | 160,200 | -1.3 | |
09/01/2023 |
25.11
|
681,300 | 25.64 | 25.95 | 24.79 | 1,800 | 185,300 | -5.2 | |
06/01/2023 |
25.64
|
1,209,800 | 26.76 | 26.85 | 25.02 | 362,100 | 624,500 | -7.5 | |
05/01/2023 |
26.76
|
958,100 | 27.16 | 28.00 | 26.49 | 0 | 526,800 | -15.8 | |
04/01/2023 |
27.16
|
608,900 | 26.00 | 27.20 | 25.69 | 8,000 | 4,100 | 0.1 | |
03/01/2023 |
26.00
|
216,200 | 25.73 | 26.31 | 25.24 | 15,700 | 10 | 0.5 | |
30/12/2022 |
25.73
|
203,000 | 25.60 | 25.82 | 25.06 | 100,800 | 9,600 | 2.6 | |
29/12/2022 |
25.60
|
275,100 | 25.64 | 25.69 | 24.97 | 130,100 | 14,000 | 3.3 | |
28/12/2022 |
25.64
|
331,600 | 25.24 | 25.64 | 24.70 | 152,500 | 3,800 | 4.3 | |
27/12/2022 |
25.24
|
415,700 | 24.97 | 25.42 | 24.35 | 105,000 | 3,400 | 2.9 | |
26/12/2022 |
24.97
|
337,300 | 25.60 | 25.86 | 24.79 | 100,100 | 12,300 | 2.5 | |
23/12/2022 |
25.60
|
1,083,200 | 24.75 | 26.44 | 24.75 | 101,600 | 20,800 | 2.3 | |
22/12/2022 |
24.75
|
376,300 | 23.63 | 24.75 | 23.59 | 228,700 | 200 | 6.3 | |
21/12/2022 |
23.63
|
257,100 | 23.86 | 24.08 | 23.28 | 131,300 | 8,500 | 3.3 | |
20/12/2022 |
23.86
|
540,700 | 24.53 | 24.70 | 23.10 | 209,700 | 69,100 | 3.8 | |
19/12/2022 |
24.53
|
408,700 | 24.93 | 25.20 | 24.53 | 120,900 | 1,400 | 3.3 | |
16/12/2022 |
24.93
|
705,500 | 24.93 | 25.33 | 24.79 | 211,000 | 224,200 | -0.4 | |
15/12/2022 |
24.93
|
479,800 | 24.70 | 25.06 | 24.35 | 119,600 | 75,630 | 1.2 | |
14/12/2022 |
24.70
|
513,100 | 24.75 | 25.06 | 24.17 | 50,400 | 10,700 | 1.1 | |
13/12/2022 |
24.75
|
302,600 | 24.53 | 24.88 | 24.17 | 167,000 | 6,500 | 4.5 | |
12/12/2022 |
24.53
|
1,060,700 | 24.66 | 25.55 | 24.13 | 176,000 | 22,900 | 4.2 | |
09/12/2022 |
24.66
|
907,400 | 23.90 | 24.97 | 23.72 | 286,200 | 162,600 | 3.4 | |
08/12/2022 |
23.90
|
563,100 | 23.90 | 24.39 | 23.63 | 111,500 | 115,900 | -0.1 | |
07/12/2022 |
23.90
|
560,800 | 23.59 | 24.53 | 23.28 | 27,200 | 13,200 | 0.4 | |
06/12/2022 |
23.59
|
913,300 | 23.72 | 24.53 | 22.97 | 228,500 | 138,400 | 2.4 | |
05/12/2022 |
23.72
|
811,600 | 23.95 | 24.53 | 23.32 | 6,100 | 276,504 | -7.2 | |
02/12/2022 |
23.95
|
487,000 | 23.23 | 23.95 | 23.01 | 26,900 | 8,700 | 0.5 | |
01/12/2022 |
23.23
|
976,600 | 24.26 | 24.70 | 23.23 | 2,500 | 398,700 | -10.3 | |
30/11/2022 |
24.26
|
1,310,800 | 22.74 | 24.26 | 22.12 | 252,100 | 122,830 | 3.5 | |
29/11/2022 |
22.74
|
652,900 | 22.74 | 23.01 | 22.16 | 150,100 | 124,006 | 0.7 | |
28/11/2022 |
22.74
|
460,300 | 22.52 | 23.05 | 22.43 | 0 | 16,410 | -0.4 | |
25/11/2022 |
22.52
|
671,400 | 22.12 | 22.74 | 21.94 | 403,000 | 243,400 | 4.0 | |
24/11/2022 |
22.12
|
866,400 | 22.30 | 23.28 | 21.63 | 601,303 | 45,800 | 13.8 | |
23/11/2022 |
22.30
|
968,200 | 21.40 | 22.74 | 21.40 | 785,200 | 29,600 | 18.9 | |
22/11/2022 |
21.40
|
716,800 | 21.63 | 21.94 | 21.23 | 223,200 | 23,800 | 4.8 | |
21/11/2022 |
21.63
|
716,000 | 20.51 | 21.63 | 20.56 | 338,300 | 84,060 | 6.2 | |
18/11/2022 |
20.51
|
976,900 | 20.25 | 21.23 | 19.53 | 448,400 | 34,200 | 9.5 | |
17/11/2022 |
20.25
|
412,000 | 20.25 | 20.78 | 19.98 | 14,600 | 26,300 | -0.3 | |
16/11/2022 |
20.25
|
849,100 | 19.00 | 20.25 | 17.84 | 344,100 | 21,000 | 7.3 | |
15/11/2022 |
19.00
|
1,959,100 | 20.38 | 20.38 | 19.00 | 983,700 | 112,200 | 18.6 | |
14/11/2022 |
20.38
|
721,800 | 20.47 | 20.51 | 19.58 | 176,000 | 12,700 | 3.7 | |
11/11/2022 |
20.47
|
1,037,200 | 19.13 | 20.47 | 19.44 | 494,503 | 16,895 | 11.0 | |
10/11/2022 |
19.13
|
1,442,700 | 20.51 | 20.51 | 19.09 | 496,320 | 28,600 | 10.0 | |
09/11/2022 |
20.51
|
728,100 | 20.33 | 21.00 | 20.25 | 336,910 | 58,400 | 6.4 | |
08/11/2022 |
20.33
|
1,094,000 | 19.93 | 20.51 | 18.91 | 337,805 | 36,080 | 6.9 | |
07/11/2022 |
19.93
|
1,382,200 | 21.40 | 21.40 | 19.93 | 423,300 | 199,990 | 5.0 | |
04/11/2022 |
21.40
|
1,176,400 | 21.36 | 22.12 | 21.05 | 546,100 | 33,700 | 12.3 | |
03/11/2022 |
21.36
|
2,598,900 | 22.92 | 22.92 | 21.36 | 147,100 | 345,900 | -4.8 | |
02/11/2022 |
22.92
|
685,200 | 23.28 | 23.37 | 22.65 | 52,400 | 177,900 | -3.2 | |
01/11/2022 |
23.28
|
530,300 | 22.65 | 23.41 | 22.83 | 40,000 | 11,100 | 0.8 | |
31/10/2022 |
22.65
|
846,900 | 23.46 | 23.46 | 22.39 | 69,900 | 126,900 | -1.4 | |
28/10/2022 |
23.46
|
864,000 | 23.72 | 24.04 | 23.19 | 30,059 | 223,770 | -5.1 | |
27/10/2022 |
23.72
|
1,285,400 | 23.46 | 23.81 | 22.92 | 246,800 | 202,600 | 1.1 | |
26/10/2022 |
23.46
|
863,100 | 23.46 | 23.86 | 23.32 | 126,400 | 64,000 | 1.6 | |
25/10/2022 |
23.46
|
1,575,600 | 23.01 | 23.72 | 22.12 | 217,000 | 51,800 | 4.3 | |
24/10/2022 |
23.01
|
1,824,800 | 22.74 | 23.90 | 22.65 | 434,800 | 12,500 | 10.9 | |
21/10/2022 |
22.74
|
1,741,600 | 22.83 | 23.50 | 22.56 | 164,000 | 29,800 | 3.4 | |
20/10/2022 |
22.83
|
1,927,100 | 23.72 | 23.86 | 22.74 | 2,900 | 161,400 | -4.1 | |
19/10/2022 |
23.72
|
883,200 | 24.53 | 24.53 | 23.72 | 4,800 | 146,500 | -3.8 | |
18/10/2022 |
24.53
|
1,314,900 | 24.26 | 24.84 | 23.81 | 3,700 | 67,265 | -1.7 | |
17/10/2022 |
24.26
|
1,571,000 | 23.63 | 24.26 | 22.83 | 104,100 | 165,600 | -1.7 | |
14/10/2022 |
23.63
|
1,949,700 | 23.50 | 23.95 | 23.19 | 11,200 | 182,600 | -4.5 | |
13/10/2022 |
23.50
|
810,400 | 22.83 | 23.50 | 22.65 | 12,000 | 31,300 | -0.5 | |
12/10/2022 |
22.83
|
902,900 | 22.52 | 23.63 | 22.56 | 2,500 | 32,300 | -0.8 | |
11/10/2022 |
22.52
|
1,824,000 | 24.21 | 24.21 | 22.52 | 11,200 | 114,200 | -2.6 | |
10/10/2022 |
24.21
|
1,611,100 | 23.28 | 24.88 | 23.19 | 40,900 | 44,604 | -0.1 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
07/10/2022 |
23.28
|
2,076,600 | 23.05 | 24.08 | 21.63 | 581,200 | 57,400 | 13.7 | |
06/10/2022 |
23.05
|
1,845,700 | 24.19 | 24.62 | 22.92 | 107,200 | 135,500 | -0.7 | |
05/10/2022 |
24.19
|
1,662,400 | 22.62 | 24.19 | 23.10 | 294,400 | 100 | 8.2 | |
04/10/2022 |
22.62
|
1,559,500 | 23.05 | 23.75 | 22.53 | 106,900 | 179,412 | -1.9 | |
03/10/2022 |
23.05
|
1,655,300 | 24.75 | 24.75 | 23.05 | 223,300 | 108,400 | 3.0 | |
30/09/2022 |
24.75
|
2,103,000 | 23.97 | 25.23 | 22.53 | 190,800 | 37,700 | 4.4 | |
29/09/2022 |
23.97
|
3,364,100 | 25.75 | 26.01 | 23.97 | 58,700 | 1,000 | 1.6 | |
28/09/2022 |
25.75
|
2,623,300 | 27.67 | 27.84 | 25.75 | 90,600 | 69,900 | 0.6 | |
27/09/2022 |
27.67
|
1,794,200 | 26.53 | 28.36 | 26.45 | 32,800 | 16,300 | 0.5 | |
26/09/2022 |
26.53
|
1,818,900 | 27.10 | 27.10 | 25.58 | 55,700 | 15,700 | 1.2 | |
23/09/2022 |
27.10
|
1,568,300 | 27.71 | 28.14 | 26.53 | 100 | 51,100 | -1.6 | |
22/09/2022 |
27.71
|
2,224,600 | 25.93 | 27.71 | 25.75 | 32,500 | 7,500 | 0.8 | |
21/09/2022 |
25.93
|
1,402,400 | 26.10 | 26.80 | 25.58 | 191,300 | 6,700 | 5.5 | |
20/09/2022 |
26.10
|
2,026,400 | 26.27 | 26.53 | 24.88 | 116,300 | 7,400 | 3.3 |