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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
31.55
|
3,600 | 30.87 | 31.55 | 29.86 | 0 | 0 | 0.0 | |
13/02/2023 |
30.87
|
4,100 | 30.96 | 31.00 | 30.03 | 0 | 0 | 0.0 | |
10/02/2023 |
30.96
|
1,500 | 31.64 | 31.64 | 30.96 | 500 | 0 | 0.0 | |
09/02/2023 |
31.64
|
3,100 | 31.00 | 31.64 | 30.54 | 0 | 1,100 | -0.0 | |
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/02/2023 |
31.00
|
19,800 | 32.40 | 33.08 | 30.20 | 5,700 | 0 | 0.2 | |
07/02/2023 |
32.40
|
17,000 | 32.68 | 32.68 | 31.88 | 500 | 400 | 0.0 | |
06/02/2023 |
32.68
|
20,800 | 32.72 | 32.97 | 32.24 | 0 | 123 | -0.0 | |
03/02/2023 |
32.72
|
9,600 | 31.76 | 33.05 | 31.76 | 0 | 0 | 0.3 | |
02/02/2023 |
31.76
|
18,400 | 32.80 | 33.65 | 31.72 | 8,600 | 0 | 0.3 | |
01/02/2023 |
32.80
|
13,300 | 30.87 | 33.01 | 31.07 | 1,900 | 100 | 0.1 | |
31/01/2023 |
30.87
|
12,100 | 30.79 | 30.87 | 30.71 | 300 | 0 | 0.0 | |
30/01/2023 |
30.79
|
16,700 | 30.14 | 31.11 | 30.31 | 4,700 | 0 | 0.2 | |
27/01/2023 |
30.14
|
22,000 | 29.66 | 31.27 | 29.66 | 0 | 0 | 0.0 | |
19/01/2023 |
29.66
|
13,200 | 28.77 | 29.66 | 28.81 | 100 | 0 | 0.0 | |
18/01/2023 |
28.77
|
27,800 | 28.49 | 28.77 | 28.45 | 400 | 0 | 0.0 | |
17/01/2023 |
28.49
|
13,100 | 28.05 | 28.49 | 28.05 | 0 | 0 | -0.1 | |
16/01/2023 |
28.05
|
2,600 | 28.05 | 29.18 | 27.57 | 0 | 0 | -0.1 | |
13/01/2023 |
28.05
|
10,600 | 27.81 | 28.17 | 27.00 | 0 | 2,200 | -0.1 | |
12/01/2023 |
27.81
|
22,500 | 26.60 | 27.81 | 26.60 | 3,000 | 0 | 0.1 | |
11/01/2023 |
26.60
|
11,200 | 26.60 | 26.60 | 26.60 | 5,500 | 0 | 0.2 | |
10/01/2023 |
26.60
|
6,500 | 26.52 | 26.60 | 25.99 | 5,200 | 0 | 0.2 | |
09/01/2023 |
26.52
|
1,100 | 26.60 | 26.60 | 26.36 | 0 | 0 | 0.2 | |
06/01/2023 |
26.60
|
24,800 | 27.16 | 27.73 | 26.52 | 0 | 0 | 0.2 | |
05/01/2023 |
27.16
|
14,500 | 26.03 | 27.16 | 26.03 | 6,800 | 1,900 | 0.2 | |
04/01/2023 |
26.03
|
2,700 | 26.68 | 26.68 | 26.03 | 0 | 1,500 | -0.0 | |
03/01/2023 |
26.68
|
1,000 | 26.64 | 26.68 | 26.44 | 0 | 0 | -0.0 | |
30/12/2022 |
26.64
|
100 | 26.40 | 26.64 | 26.64 | 0 | 0 | -0.0 | |
29/12/2022 |
26.40
|
1,300 | 26.56 | 26.60 | 26.40 | 0 | 0 | -0.0 | |
28/12/2022 |
26.56
|
500 | 26.11 | 26.56 | 26.07 | 0 | 0 | -0.0 | |
27/12/2022 |
26.11
|
700 | 25.39 | 26.88 | 25.39 | 0 | 0 | -0.0 | |
26/12/2022 |
25.39
|
4,700 | 26.60 | 26.60 | 25.39 | 0 | 0 | -0.0 | |
23/12/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | -0.0 | |
22/12/2022 |
26.60
|
5,200 | 25.23 | 26.84 | 25.07 | 0 | 0 | -0.0 | |
21/12/2022 |
25.23
|
10,800 | 25.79 | 26.96 | 25.23 | 0 | 0 | -0.0 | |
20/12/2022 |
25.79
|
4,600 | 26.60 | 26.84 | 25.79 | 0 | 0 | -0.0 | |
19/12/2022 |
26.60
|
33,700 | 26.60 | 27.08 | 26.60 | 0 | 0 | -0.0 | |
16/12/2022 |
26.60
|
16,000 | 26.60 | 27.40 | 25.99 | 0 | 0 | -0.0 | |
15/12/2022 |
26.60
|
3,900 | 26.60 | 27.00 | 26.60 | 0 | 0 | -0.0 | |
14/12/2022 |
26.60
|
900 | 26.60 | 27.81 | 26.60 | 0 | 0 | -0.0 | |
13/12/2022 |
26.60
|
400 | 27.44 | 27.44 | 26.60 | 0 | 0 | -0.0 | |
12/12/2022 |
27.44
|
11,400 | 26.56 | 27.44 | 26.56 | 0 | 0 | -0.0 | |
09/12/2022 |
26.56
|
200 | 26.68 | 26.68 | 25.83 | 0 | 0 | -0.0 | |
08/12/2022 |
26.68
|
2,200 | 26.68 | 26.76 | 26.68 | 0 | 0 | -0.0 | |
07/12/2022 |
26.68
|
9,100 | 26.76 | 26.92 | 25.27 | 0 | 0 | -0.0 | |
06/12/2022 |
26.76
|
1,600 | 26.48 | 26.84 | 26.60 | 0 | 0 | -0.0 | |
05/12/2022 |
26.48
|
11,100 | 26.92 | 27.48 | 26.44 | 3,000 | 3,200 | -0.0 | |
02/12/2022 |
26.92
|
500 | 27.16 | 27.16 | 25.67 | 0 | 0 | -0.0 | |
01/12/2022 |
27.16
|
300 | 25.91 | 27.61 | 26.24 | 0 | 0 | -0.0 | |
30/11/2022 |
25.91
|
3,900 | 27.40 | 27.81 | 25.91 | 0 | 0 | -0.0 | |
29/11/2022 |
27.40
|
2,900 | 27.32 | 28.37 | 25.43 | 0 | 0 | -0.0 | |
28/11/2022 |
27.32
|
5,500 | 27.04 | 27.32 | 27.04 | 0 | 6 | -0.0 | |
25/11/2022 |
27.04
|
500 | 27.32 | 27.32 | 25.47 | 0 | 0 | 0.0 | |
24/11/2022 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0.0 | |
23/11/2022 |
27.32
|
200 | 26.60 | 28.09 | 27.32 | 0 | 0 | 0.0 | |
22/11/2022 |
26.60
|
300 | 27.32 | 27.32 | 26.60 | 0 | 0 | 0.0 | |
21/11/2022 |
27.32
|
16,100 | 25.67 | 27.32 | 25.63 | 0 | 0 | 0.0 | |
18/11/2022 |
25.67
|
3,800 | 24.83 | 25.67 | 23.62 | 100 | 0 | 0.0 | |
17/11/2022 |
24.83
|
1,400 | 23.33 | 24.87 | 24.54 | 0 | 0 | 0.0 | |
16/11/2022 |
23.33
|
6,600 | 21.84 | 23.33 | 20.35 | 0 | 0 | 0.0 | |
15/11/2022 |
21.84
|
15,700 | 23.45 | 23.45 | 21.84 | 300 | 0 | 0.0 | |
14/11/2022 |
23.45
|
3,700 | 24.58 | 24.58 | 23.37 | 0 | 0 | 0.0 | |
11/11/2022 |
24.58
|
42,700 | 24.22 | 24.99 | 24.18 | 0 | 0 | 0.0 | |
10/11/2022 |
24.22
|
15,200 | 26.03 | 26.03 | 24.22 | 200 | 0 | 0.0 | |
09/11/2022 |
26.03
|
3,800 | 25.63 | 26.36 | 25.43 | 0 | 0 | 0.0 | |
08/11/2022 |
25.63
|
6,600 | 26.52 | 26.52 | 25.15 | 0 | 0 | 0.0 | |
07/11/2022 |
26.52
|
2,700 | 26.92 | 26.92 | 25.87 | 0 | 0 | 0.0 | |
04/11/2022 |
26.92
|
14,300 | 27.20 | 27.20 | 25.51 | 200 | 0 | 0.0 | |
03/11/2022 |
27.20
|
1,600 | 27.20 | 27.20 | 27.20 | 0 | 0 | -0.1 | |
02/11/2022 |
27.20
|
26,900 | 28.94 | 28.94 | 27.16 | 0 | 4,300 | -0.1 | |
01/11/2022 |
28.94
|
1,100 | 28.69 | 28.94 | 26.72 | 0 | 0 | -0.1 | |
31/10/2022 |
28.69
|
3,200 | 28.29 | 28.73 | 27.48 | 0 | 1,600 | -0.1 | |
28/10/2022 |
28.29
|
3,100 | 28.09 | 29.18 | 28.29 | 0 | 0 | -0.0 | |
27/10/2022 |
28.09
|
1,400 | 26.60 | 28.09 | 25.79 | 0 | 0 | 0 | |
26/10/2022 |
26.60
|
2,200 | 27.57 | 27.57 | 26.60 | 0 | 0 | 0 | |
25/10/2022 |
27.57
|
1,900 | 29.50 | 29.50 | 27.57 | 0 | 0 | 0 | |
24/10/2022 |
29.50
|
5,300 | 28.21 | 29.98 | 26.60 | 0 | 100 | -0.0 | |
21/10/2022 |
28.21
|
8,600 | 29.98 | 29.98 | 27.89 | 0 | 0 | 0 | |
20/10/2022 |
29.98
|
5,500 | 28.33 | 29.98 | 27.48 | 0 | 0 | 0 | |
19/10/2022 |
28.33
|
1,900 | 29.02 | 29.78 | 28.33 | 0 | 0 | 0 | |
18/10/2022 |
29.02
|
10,100 | 27.40 | 29.02 | 27.40 | 0 | 0 | -0.0 | |
17/10/2022 |
27.40
|
8,600 | 27.00 | 27.40 | 27.00 | 0 | 300 | -0.0 | |
14/10/2022 |
27.00
|
3,900 | 26.88 | 27.81 | 26.92 | 0 | 0 | -0.3 | |
13/10/2022 |
26.88
|
19,400 | 26.96 | 27.40 | 25.63 | 0 | 10,200 | -0.3 | |
12/10/2022 |
26.96
|
11,400 | 27.40 | 28.98 | 25.55 | 600 | 656 | -0.0 | |
11/10/2022 |
27.40
|
4,200 | 28.94 | 28.94 | 26.92 | 0 | 0 | -0.0 | |
10/10/2022 |
28.94
|
2,700 | 28.94 | 29.74 | 28.05 | 0 | 144 | -0.0 | |
07/10/2022 |
28.94
|
11,300 | 30.23 | 30.23 | 28.13 | 700 | 0 | 0.0 | |
06/10/2022 |
30.23
|
3,200 | 30.71 | 30.79 | 30.23 | 500 | 0 | 0.0 | |
05/10/2022 |
30.71
|
9,300 | 31.43 | 31.43 | 30.63 | 0 | 3,300 | -0.1 | |
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/10/2022 |
31.43
|
1,500 | 32.20 | 33.05 | 31.43 | 0 | 0 | 0.0 | |
03/10/2022 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0.0 | |
30/09/2022 |
32.20
|
14,800 | 32.20 | 32.20 | 30.13 | 0 | 0 | 0.0 | |
29/09/2022 |
32.20
|
3,400 | 32.01 | 32.55 | 31.59 | 0 | 0 | 0.0 | |
28/09/2022 |
32.01
|
13,600 | 32.24 | 32.97 | 30.70 | 1,100 | 100 | 0.0 | |
27/09/2022 |
32.24
|
22,300 | 32.97 | 33.47 | 31.97 | 0 | 25 | -0.0 | |
26/09/2022 |
32.97
|
18,200 | 33.66 | 34.54 | 32.24 | 0 | 0 | -0.0 | |
23/09/2022 |
33.66
|
25,900 | 33.89 | 34.31 | 33.01 | 0 | 100 | -0.0 | |
22/09/2022 |
33.89
|
3,300 | 34.31 | 34.31 | 33.77 | 0 | 0 | -0.4 | |
21/09/2022 |
34.31
|
15,600 | 34.31 | 34.81 | 31.93 | 0 | 9,700 | -0.4 | |
20/09/2022 |
34.31
|
14,600 | 35.16 | 35.16 | 33.43 | 0 | 1 | -0.0 |