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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2023 |
28.17
|
6,300 | 28.22 | 28.22 | 28.13 | 3,200 | 0 | 0.1 | |
07/02/2023 |
28.22
|
2,200 | 28.08 | 28.30 | 28.22 | 1,800 | 0 | 0.1 | |
06/02/2023 |
28.08
|
5,100 | 28.04 | 28.08 | 28.04 | 2,900 | 0 | 0.1 | |
03/02/2023 |
28.04
|
8,500 | 28.04 | 28.04 | 27.95 | 2,400 | 0 | 0.1 | |
02/02/2023 |
28.04
|
800 | 27.59 | 28.04 | 27.59 | 0 | 0 | 0.1 | |
01/02/2023 |
27.59
|
7,700 | 27.59 | 28.04 | 27.59 | 3,900 | 0 | 0.1 | |
31/01/2023 |
27.59
|
3,400 | 27.59 | 27.99 | 27.59 | 2,200 | 0 | 0.1 | |
30/01/2023 |
27.59
|
5,100 | 27.24 | 27.59 | 27.59 | 2,400 | 0 | 0.1 | |
27/01/2023 |
27.24
|
5,700 | 27.24 | 27.41 | 27.15 | 2,400 | 0 | 0.1 | |
19/01/2023 |
27.24
|
6,900 | 27.19 | 27.46 | 27.24 | 6,900 | 0 | 0.2 | |
18/01/2023 |
27.19
|
2,700 | 27.10 | 27.19 | 26.97 | 600 | 0 | 0.0 | |
17/01/2023 |
27.10
|
15,900 | 27.06 | 27.15 | 27.06 | 9,200 | 0 | 0.3 | |
16/01/2023 |
27.06
|
17,100 | 26.97 | 27.10 | 26.26 | 12,200 | 0 | 0.4 | |
13/01/2023 |
26.97
|
41,100 | 26.88 | 26.97 | 26.84 | 21,300 | 0 | 0.6 | |
12/01/2023 |
26.88
|
4,800 | 26.97 | 26.97 | 26.75 | 2,100 | 0 | 0.1 | |
11/01/2023 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0.1 | |
10/01/2023 |
26.97
|
22,600 | 27.06 | 27.06 | 26.70 | 12,500 | 10,100 | 0.1 | |
09/01/2023 |
27.06
|
20,700 | 27.24 | 27.24 | 27.06 | 14,800 | 6,000 | 0.3 | |
06/01/2023 |
27.24
|
33,000 | 26.70 | 27.24 | 27.15 | 7,900 | 0 | 0.2 | |
05/01/2023 |
26.70
|
3,600 | 26.52 | 26.70 | 26.52 | 2,600 | 0 | 0.1 | |
04/01/2023 |
26.52
|
2,800 | 26.52 | 26.61 | 26.52 | 1,600 | 0 | 0.0 | |
03/01/2023 |
26.52
|
7,900 | 26.26 | 26.52 | 26.26 | 2,400 | 0 | 0.1 | |
30/12/2022 |
26.26
|
100 | 25.81 | 26.26 | 26.26 | 0 | 0 | 0.0 | |
29/12/2022 |
25.81
|
3,200 | 26.26 | 26.26 | 25.81 | 800 | 0 | 0.0 | |
28/12/2022 |
26.26
|
2,000 | 26.08 | 26.26 | 26.26 | 1,000 | 0 | 0.0 | |
27/12/2022 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0.0 | |
26/12/2022 |
26.08
|
3,600 | 25.90 | 26.08 | 25.90 | 600 | 0 | 0.0 | |
23/12/2022 |
25.90
|
1,500 | 25.99 | 25.99 | 25.86 | 0 | 0 | 0.0 | |
22/12/2022 |
25.99
|
6,000 | 26.17 | 26.52 | 25.99 | 0 | 0 | 0.0 | |
21/12/2022 |
26.17
|
6,600 | 25.50 | 26.26 | 26.08 | 0 | 0 | 0.0 | |
20/12/2022 |
25.50
|
3,000 | 26.35 | 26.35 | 25.46 | 1,600 | 1,000 | 0.0 | |
19/12/2022 |
26.35
|
3,200 | 25.81 | 26.35 | 25.99 | 0 | 0 | 0.0 | |
16/12/2022 |
25.81
|
1,200 | 26.61 | 26.61 | 25.81 | 0 | 0 | 0.0 | |
15/12/2022 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0.0 | |
14/12/2022 |
26.61
|
100 | 25.81 | 26.61 | 26.61 | 0 | 0 | 0.0 | |
13/12/2022 |
25.81
|
1,000 | 25.63 | 25.81 | 25.54 | 700 | 0 | 0.0 | |
12/12/2022 |
25.63
|
2,400 | 25.72 | 26.61 | 25.63 | 0 | 0 | 0.1 | |
09/12/2022 |
25.72
|
2,600 | 26.08 | 26.08 | 25.63 | 2,000 | 0 | 0.1 | |
08/12/2022 |
26.08
|
2,200 | 25.99 | 26.08 | 25.95 | 400 | 0 | 0.0 | |
07/12/2022 |
25.99
|
2,800 | 25.72 | 26.08 | 25.90 | 1,000 | 0 | 0.0 | |
06/12/2022 |
25.72
|
12,500 | 25.68 | 25.72 | 25.46 | 500 | 10 | 0.0 | |
05/12/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/12/2022 |
25.68
|
14,800 | 25.81 | 26.70 | 25.46 | 600 | 0 | 0.0 | |
02/12/2022 |
25.81
|
32,500 | 24.97 | 26.24 | 25.30 | 16,100 | 0 | 0.5 | |
01/12/2022 |
24.97
|
10,800 | 25.39 | 25.81 | 24.97 | 0 | 0 | -0.0 | |
30/11/2022 |
25.39
|
4,100 | 24.46 | 25.39 | 24.50 | 0 | 0 | -0.0 | |
29/11/2022 |
24.46
|
600 | 25.35 | 25.39 | 24.46 | 0 | 100 | -0.0 | |
28/11/2022 |
25.35
|
2,100 | 24.29 | 25.35 | 24.33 | 0 | 0 | -0.0 | |
25/11/2022 |
24.29
|
4,000 | 24.20 | 24.54 | 24.29 | 0 | 0 | -0.0 | |
24/11/2022 |
24.20
|
200 | 24.54 | 24.54 | 24.20 | 0 | 0 | -0.0 | |
23/11/2022 |
24.54
|
600 | 23.95 | 24.54 | 23.99 | 0 | 0 | -0.0 | |
22/11/2022 |
23.95
|
1,200 | 24.71 | 24.71 | 23.95 | 0 | 0 | -0.0 | |
21/11/2022 |
24.71
|
3,500 | 23.27 | 24.71 | 24.50 | 0 | 0 | -0.0 | |
18/11/2022 |
23.27
|
2,300 | 23.23 | 24.54 | 23.02 | 0 | 1,500 | -0.0 | |
17/11/2022 |
23.23
|
2,300 | 22.85 | 24.25 | 23.02 | 0 | 0 | 0.0 | |
16/11/2022 |
22.85
|
12,400 | 23.10 | 23.10 | 22.00 | 1,500 | 0 | 0.0 | |
15/11/2022 |
23.10
|
1,000 | 24.33 | 25.18 | 22.98 | 0 | 0 | 0.0 | |
14/11/2022 |
24.33
|
15,300 | 24.54 | 24.54 | 24.33 | 0 | 0 | 0.0 | |
11/11/2022 |
24.54
|
3,100 | 24.54 | 24.54 | 24.54 | 600 | 0 | 0.0 | |
10/11/2022 |
24.54
|
10,200 | 25.39 | 25.39 | 24.54 | 100 | 1,200 | -0.0 | |
09/11/2022 |
25.39
|
100 | 24.97 | 25.39 | 25.39 | 0 | 0 | 0.0 | |
08/11/2022 |
24.97
|
3,200 | 24.97 | 25.39 | 24.71 | 0 | 0 | 0.0 | |
07/11/2022 |
24.97
|
400 | 24.97 | 24.97 | 24.71 | 0 | 0 | 0.0 | |
04/11/2022 |
24.97
|
4,100 | 25.47 | 25.47 | 24.97 | 1,000 | 0 | 0.0 | |
03/11/2022 |
25.47
|
1,500 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0.0 | |
02/11/2022 |
25.56
|
3,000 | 26.07 | 26.07 | 25.39 | 1,200 | 0 | 0.0 | |
01/11/2022 |
26.07
|
2,400 | 25.22 | 26.07 | 25.39 | 0 | 0 | 0.0 | |
31/10/2022 |
25.22
|
7,300 | 25.22 | 25.22 | 25.05 | 1,000 | 0 | 0.0 | |
28/10/2022 |
25.22
|
3,600 | 26.11 | 26.11 | 25.22 | 0 | 0 | -0.0 | |
27/10/2022 |
26.11
|
700 | 25.05 | 26.11 | 24.97 | 0 | 0 | 0 | |
26/10/2022 |
25.05
|
2,400 | 25.22 | 25.22 | 24.97 | 0 | 0 | 0 | |
25/10/2022 |
25.22
|
2,600 | 26.07 | 26.07 | 24.97 | 0 | 0 | 0 | |
24/10/2022 |
26.07
|
3,200 | 26.24 | 26.24 | 25.05 | 0 | 1,200 | -0.0 | |
21/10/2022 |
26.24
|
19,800 | 26.24 | 26.40 | 26.24 | 5,000 | 0 | 0.2 | |
20/10/2022 |
26.24
|
5,800 | 25.81 | 26.24 | 25.77 | 0 | 0 | 0 | |
19/10/2022 |
25.81
|
900 | 25.39 | 25.81 | 25.39 | 0 | 0 | 0 | |
18/10/2022 |
25.39
|
1,100 | 24.63 | 25.39 | 25.35 | 0 | 0 | 0.0 | |
17/10/2022 |
24.63
|
4,900 | 24.97 | 25.39 | 24.63 | 0 | 0 | 0.0 | |
14/10/2022 |
24.97
|
4,600 | 24.97 | 25.39 | 24.97 | 0 | 0 | 0.0 | |
13/10/2022 |
24.97
|
1,700 | 24.97 | 25.64 | 24.97 | 0 | 0 | 0.0 | |
12/10/2022 |
24.97
|
900 | 24.12 | 25.52 | 24.97 | 0 | 0 | 0.0 | |
11/10/2022 |
24.12
|
1,500 | 25.01 | 25.01 | 24.12 | 0 | 0 | 0.0 | |
10/10/2022 |
25.01
|
2,200 | 24.54 | 25.01 | 24.54 | 0 | 0 | 0.0 | |
07/10/2022 |
24.54
|
7,600 | 25.39 | 25.39 | 24.12 | 0 | 0 | 0.0 | |
06/10/2022 |
25.39
|
2,100 | 25.64 | 26.24 | 25.39 | 0 | 0 | 0.0 | |
05/10/2022 |
25.64
|
2,500 | 25.22 | 25.64 | 25.39 | 500 | 0 | 0.0 | |
04/10/2022 |
25.22
|
17,100 | 25.39 | 26.19 | 25.22 | 0 | 0 | 0.0 | |
03/10/2022 |
25.39
|
9,200 | 26.24 | 26.24 | 25.13 | 1,400 | 0 | 0.0 | |
30/09/2022 |
26.24
|
3,500 | 26.24 | 26.24 | 25.56 | 0 | 0 | 0.6 | |
29/09/2022 |
26.24
|
2,700 | 26.32 | 26.57 | 26.24 | 0 | 0 | 0.6 | |
28/09/2022 |
26.32
|
37,900 | 26.24 | 26.66 | 26.24 | 18,300 | 0 | 0.6 | |
27/09/2022 |
26.24
|
10,000 | 26.66 | 26.66 | 26.07 | 0 | 9,000 | -0.3 | |
26/09/2022 |
26.66
|
1,100 | 27.08 | 27.08 | 26.66 | 0 | 0 | -0.0 | |
23/09/2022 |
27.08
|
6,000 | 26.66 | 27.08 | 26.66 | 0 | 0 | -0.0 | |
22/09/2022 |
26.66
|
6,500 | 26.32 | 26.66 | 26.24 | 0 | 0 | -0.0 | |
21/09/2022 |
26.32
|
4,500 | 26.66 | 27.00 | 26.28 | 0 | 0 | -0.0 | |
20/09/2022 |
26.66
|
2,600 | 26.45 | 26.66 | 26.40 | 500 | 1,500 | -0.0 | |
19/09/2022 |
26.45
|
13,900 | 26.53 | 26.53 | 26.36 | 0 | 10,700 | -0.3 | |
16/09/2022 |
26.53
|
18,300 | 26.49 | 27.17 | 26.32 | 4,300 | 18,000 | -0.4 | |
15/09/2022 |
26.49
|
200 | 26.66 | 26.66 | 26.49 | 0 | 200 | 0.3 | |
14/09/2022 |
26.66
|
4,600 | 26.66 | 26.66 | 26.49 | 0 | 0 | 0.3 |