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) |
-3.30 | -4.73% | 14,526,500 | -777,578 | -52.6 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 26,859,500 | -984,478 | -65.3 |
54.30
71.70
66.40
|
3 tháng
(2024-06-21) |
9.85 | 17.43% | 32,788,100 | -1,125,158 | -74.0 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 45,825,600 | -1,517,237 | -95.7 |
34.05
71.70
66.40
|
12 tháng
(2023-09-25) |
35.68 | 116.17% | 53,433,400 | -1,489,798 | -94.6 |
29.94
71.70
66.40
|
24 tháng
(2022-09-30) |
35.75 | 116.61% | 63,897,863 | -1,380,807 | -90.9 |
22
71.70
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.50% | 102,670,145 | -2,537,039 | -159.6 |
22
71.70
66.40
|
60 tháng
(2019-10-16) |
48.39 | 268.65% | 129,721,040 | -4,699,958 | -233.9 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
26.81
|
1,703 | 26.98 | 27.07 | 26.64 | 0 | 0 | 0 | |
13/02/2023 |
26.98
|
15,334 | 26.81 | 27.49 | 26.22 | 0 | 0 | 0 | |
10/02/2023 |
26.81
|
21,910 | 27.32 | 27.57 | 26.81 | 0 | 0 | 0 | |
09/02/2023 |
27.32
|
10,011 | 27.57 | 27.57 | 27.07 | 0 | 0 | 0 | |
08/02/2023 |
27.57
|
24,817 | 27.74 | 27.74 | 27.07 | 0 | 0 | 0 | |
07/02/2023 |
27.74
|
16,619 | 27.91 | 28.08 | 27.49 | 0 | 0 | 0 | |
06/02/2023 |
27.91
|
10,000 | 28.00 | 28.00 | 27.74 | 0 | 0 | 0 | |
03/02/2023 |
28.00
|
4,092 | 28.00 | 28.25 | 27.91 | 2,000 | 0 | 0.1 | |
02/02/2023 |
28.00
|
17,500 | 28.33 | 28.33 | 27.91 | 0 | 0 | 0 | |
01/02/2023 |
28.33
|
74,220 | 28.67 | 29.18 | 28.33 | 100 | 0 | 0.0 | |
31/01/2023 |
28.67
|
72,090 | 28.59 | 28.76 | 28.25 | 0 | 0 | 0 | |
30/01/2023 |
28.59
|
31,096 | 28.42 | 28.76 | 28.33 | 0 | 0 | 0 | |
27/01/2023 |
28.42
|
61,465 | 28.33 | 28.59 | 28.33 | 2,000 | 0 | 0.1 | |
19/01/2023 |
28.33
|
38,700 | 28.76 | 28.76 | 28.25 | 0 | 100 | -0.0 | |
18/01/2023 |
28.76
|
35,264 | 28.76 | 28.76 | 28.25 | 0 | 0 | 0 | |
17/01/2023 |
28.76
|
101,508 | 27.32 | 28.93 | 27.24 | 0 | 0 | 0 | |
16/01/2023 |
27.32
|
42,040 | 27.07 | 27.32 | 26.98 | 0 | 0 | 0 | |
13/01/2023 |
27.07
|
22,160 | 27.32 | 27.40 | 27.07 | 0 | 0 | 0 | |
12/01/2023 |
27.32
|
13,681 | 27.15 | 27.32 | 27.07 | 0 | 0 | 0 | |
11/01/2023 |
27.15
|
13,148 | 27.15 | 27.24 | 27.07 | 0 | 0 | 0 | |
10/01/2023 |
27.15
|
12,033 | 27.32 | 27.32 | 26.90 | 0 | 32 | -0.0 | |
09/01/2023 |
27.32
|
7,527 | 27.49 | 27.49 | 27.07 | 0 | 0 | 0 | |
06/01/2023 |
27.49
|
25,602 | 27.40 | 27.49 | 26.98 | 0 | 0 | 0 | |
05/01/2023 |
27.40
|
23,748 | 27.40 | 27.49 | 26.90 | 0 | 0 | 0 | |
04/01/2023 |
27.40
|
17,518 | 27.40 | 27.40 | 27.15 | 500 | 0 | 0.0 | |
03/01/2023 |
27.40
|
32,060 | 27.07 | 27.40 | 26.90 | 0 | 0 | 0 | |
30/12/2022 |
27.07
|
4,200 | 27.24 | 27.24 | 27.07 | 0 | 0 | 0 | |
29/12/2022 |
27.24
|
3,923 | 27.07 | 27.49 | 26.73 | 0 | 0 | 0 | |
28/12/2022 |
27.07
|
3,081 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
27/12/2022 |
27.07
|
4,392 | 27.07 | 27.32 | 26.22 | 600 | 0 | 0.0 | |
26/12/2022 |
27.07
|
19,930 | 26.90 | 27.49 | 26.22 | 0 | 0 | 0 | |
23/12/2022 |
26.90
|
7,573 | 26.90 | 26.90 | 26.64 | 0 | 100 | -0.0 | |
22/12/2022 |
26.90
|
12,692 | 26.98 | 27.07 | 26.90 | 0 | 0 | 0 | |
21/12/2022 |
26.98
|
8,122 | 27.07 | 27.07 | 26.81 | 0 | 0 | 0 | |
20/12/2022 |
27.07
|
117,129 | 27.32 | 27.40 | 24.61 | 0 | 1,400 | -0.0 | |
19/12/2022 |
27.32
|
14,210 | 27.32 | 27.49 | 27.07 | 0 | 1,300 | -0.0 | |
16/12/2022 |
27.32
|
19,912 | 27.40 | 27.40 | 27.07 | 0 | 0 | 0 | |
15/12/2022 |
27.40
|
14,508 | 27.40 | 27.40 | 26.90 | 1,000 | 0 | 0.0 | |
14/12/2022 |
27.40
|
26,445 | 27.24 | 27.66 | 27.15 | 0 | 0 | 0 | |
13/12/2022 |
27.24
|
5,617 | 27.49 | 27.49 | 26.81 | 0 | 300 | -0.0 | |
12/12/2022 |
27.49
|
53,772 | 27.49 | 28.33 | 27.49 | 1,000 | 0 | 0.0 | |
09/12/2022 |
27.49
|
19,567 | 27.07 | 27.49 | 26.73 | 0 | 100 | -0.0 | |
08/12/2022 |
27.07
|
53,463 | 27.07 | 27.57 | 27.07 | 6,400 | 0 | 0.2 | |
07/12/2022 |
27.07
|
63,359 | 27.07 | 27.49 | 26.73 | 9,600 | 0 | 0.3 | |
06/12/2022 |
27.07
|
49,584 | 27.83 | 27.83 | 27.07 | 0 | 114 | -0.0 | |
05/12/2022 |
27.83
|
62,420 | 26.64 | 28.67 | 26.64 | 0 | 0 | 0 | |
02/12/2022 |
26.64
|
37,875 | 27.15 | 27.15 | 26.22 | 0 | 0 | 0 | |
01/12/2022 |
27.15
|
11,587 | 27.66 | 27.66 | 26.73 | 0 | 0 | 0 | |
30/11/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/11/2022 |
27.66
|
18,035 | 27.74 | 28.17 | 27.66 | 100 | 0 | 0.0 | |
29/11/2022 |
27.74
|
17,201 | 27.58 | 28.15 | 27.34 | 300 | 0 | 0.0 | |
28/11/2022 |
27.58
|
46,386 | 26.13 | 27.66 | 26.69 | 0 | 10,800 | -0.4 | |
25/11/2022 |
26.13
|
30,370 | 25.32 | 26.13 | 25.40 | 1,100 | 8,000 | -0.2 | |
24/11/2022 |
25.32
|
24,505 | 25.32 | 25.32 | 24.83 | 0 | 1,700 | -0.1 | |
23/11/2022 |
25.32
|
28,259 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0 | |
22/11/2022 |
25.32
|
61,820 | 25.07 | 25.48 | 24.75 | 0 | 4,000 | -0.1 | |
21/11/2022 |
25.07
|
12,011 | 24.67 | 25.15 | 24.67 | 0 | 0 | 0 | |
18/11/2022 |
24.67
|
48,926 | 25.07 | 25.07 | 24.43 | 0 | 0 | 0 | |
17/11/2022 |
25.07
|
86,930 | 24.10 | 25.15 | 24.35 | 0 | 0 | 0 | |
16/11/2022 |
24.10
|
89,457 | 22.00 | 24.10 | 19.82 | 0 | 0 | 0 | |
15/11/2022 |
22.00
|
160,348 | 23.46 | 23.46 | 21.51 | 0 | 0 | 0 | |
14/11/2022 |
23.46
|
119,507 | 25.72 | 25.72 | 23.38 | 5,200 | 0 | 0.2 | |
11/11/2022 |
25.72
|
49,320 | 25.40 | 27.50 | 22.89 | 0 | 0 | 0 | |
10/11/2022 |
25.40
|
142,378 | 28.15 | 28.23 | 25.40 | 9,500 | 800 | 0.3 | |
09/11/2022 |
28.15
|
33,279 | 28.15 | 28.55 | 27.90 | 0 | 400 | -0.0 | |
08/11/2022 |
28.15
|
247,404 | 28.23 | 28.55 | 25.48 | 0 | 0 | 0 | |
07/11/2022 |
28.23
|
77,973 | 28.63 | 28.88 | 28.15 | 13,900 | 600 | 0.5 | |
04/11/2022 |
28.63
|
69,974 | 28.96 | 28.96 | 28.31 | 0 | 200 | -0.0 | |
03/11/2022 |
28.96
|
33,069 | 28.71 | 28.96 | 28.47 | 0 | 0 | 0 | |
02/11/2022 |
28.71
|
55,630 | 29.36 | 30.01 | 28.71 | 0 | 0 | 0 | |
01/11/2022 |
29.36
|
42,326 | 28.39 | 29.52 | 28.39 | 0 | 0 | 0 | |
31/10/2022 |
28.39
|
54,203 | 28.88 | 29.12 | 28.31 | 0 | 200 | -0.0 | |
28/10/2022 |
28.88
|
9,459 | 28.88 | 29.36 | 28.88 | 0 | 100 | -0.0 | |
27/10/2022 |
28.88
|
38,013 | 27.90 | 29.12 | 27.99 | 0 | 0 | 0 | |
26/10/2022 |
27.90
|
37,932 | 28.31 | 28.55 | 27.74 | 0 | 0 | 0 | |
25/10/2022 |
28.31
|
102,749 | 28.47 | 28.63 | 27.82 | 200 | 300 | -0.0 | |
24/10/2022 |
28.47
|
133,497 | 28.31 | 28.79 | 28.23 | 0 | 0 | 0 | |
21/10/2022 |
28.31
|
149,023 | 30.41 | 30.41 | 28.31 | 0 | 92 | -0.0 | |
20/10/2022 |
30.41
|
15,570 | 30.33 | 30.49 | 30.17 | 0 | 0 | 0 | |
19/10/2022 |
30.33
|
14,580 | 30.33 | 31.14 | 30.25 | 0 | 0 | 0 | |
18/10/2022 |
30.33
|
37,479 | 30.65 | 31.38 | 30.01 | 0 | 10 | -0.0 | |
17/10/2022 |
30.65
|
40,792 | 30.33 | 30.65 | 29.93 | 0 | 1 | -0.0 | |
14/10/2022 |
30.33
|
172,336 | 28.79 | 30.57 | 28.79 | 700 | 0 | 0.0 | |
13/10/2022 |
28.79
|
28,600 | 28.71 | 28.79 | 28.71 | 0 | 0 | 0 | |
12/10/2022 |
28.71
|
30,303 | 27.90 | 29.04 | 28.31 | 100 | 0 | 0.0 | |
11/10/2022 |
27.90
|
152,977 | 29.04 | 30.25 | 27.90 | 0 | 5,900 | -0.2 | |
10/10/2022 |
29.04
|
40,217 | 28.71 | 29.04 | 28.31 | 0 | 0 | 0 | |
07/10/2022 |
28.71
|
106,317 | 29.68 | 29.68 | 28.31 | 4,200 | 0 | 0.2 | |
06/10/2022 |
29.68
|
72,100 | 29.85 | 30.33 | 29.36 | 13,600 | 5,500 | 0.3 | |
05/10/2022 |
29.85
|
31,930 | 29.12 | 29.85 | 29.20 | 0 | 150 | -0.0 | |
04/10/2022 |
29.12
|
45,228 | 29.20 | 29.60 | 29.12 | 4,000 | 0 | 0.1 | |
03/10/2022 |
29.20
|
54,880 | 30.65 | 30.65 | 29.12 | 3,100 | 100 | 0.1 | |
30/09/2022 |
30.65
|
89,866 | 30.74 | 30.90 | 29.28 | 300 | 2,700 | -0.1 | |
29/09/2022 |
30.74
|
47,175 | 30.98 | 31.38 | 30.74 | 0 | 3,700 | -0.1 | |
28/09/2022 |
30.98
|
56,811 | 31.38 | 31.38 | 30.65 | 100 | 3,300 | -0.1 | |
27/09/2022 |
31.38
|
23,672 | 31.14 | 31.71 | 29.60 | 0 | 340 | -0.0 | |
26/09/2022 |
31.14
|
31,471 | 31.79 | 31.79 | 30.41 | 500 | 0 | 0.0 | |
23/09/2022 |
31.79
|
18,745 | 31.79 | 31.87 | 31.46 | 0 | 0 | 0 | |
22/09/2022 |
31.79
|
48,416 | 31.79 | 32.11 | 31.22 | 2,200 | 0 | 0.1 | |
21/09/2022 |
31.79
|
22,622 | 31.54 | 32.27 | 31.22 | 0 | 100 | -0.0 | |
20/09/2022 |
31.54
|
24,063 | 30.98 | 32.60 | 30.74 | 0 | 22 | -0.0 |