Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
3.10 | 6.31% | 1,759,100 | -618,042 | -32.5 |
49.10
55.30
52.20
|
2 tháng
(2024-12-23) |
6.70 | 14.73% | 2,206,100 | -537,731 | -28.6 |
45.50
55.30
52.20
|
3 tháng
(2024-11-22) |
9.66 | 22.70% | 2,685,900 | -541,979 | -28.7 |
42.54
55.30
52.20
|
6 tháng
(2024-08-26) |
11.42 | 27.99% | 3,682,100 | -280,979 | -17.2 |
40.78
55.30
52.20
|
12 tháng
(2024-02-26) |
17.94 | 52.38% | 7,462,700 | 58,821 | -2.7 |
34.26
55.30
52.20
|
24 tháng
(2023-03-03) |
23.54 | 82.13% | 14,504,200 | 46,471 | -4.0 |
27.68
55.30
52.20
|
36 tháng
(2022-03-08) |
7.82 | 17.62% | 22,985,000 | -97,405 | -14.3 |
21.53
55.30
52.20
|
60 tháng
(2020-03-18) |
35.85 | 219.33% | 36,275,250 | 4,975 | -19.3 |
15.30
55.30
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2023 |
33.89
|
39,100 | 33.93 | 34.21 | 33.40 | 0 | 0 | 0 | |
13/07/2023 |
33.93
|
25,200 | 34.13 | 34.21 | 33.93 | 0 | 0 | 0 | |
12/07/2023 |
34.13
|
22,400 | 34.62 | 34.62 | 34.09 | 0 | 0 | 0 | |
11/07/2023 |
34.62
|
47,800 | 33.97 | 34.62 | 33.97 | 0 | 0 | 0 | |
10/07/2023 |
33.97
|
31,200 | 33.93 | 34.21 | 33.72 | 0 | 0 | 0 | |
07/07/2023 |
33.93
|
5,400 | 33.89 | 33.97 | 33.68 | 0 | 0 | 0 | |
06/07/2023 |
33.89
|
26,600 | 33.85 | 34.17 | 33.72 | 0 | 0 | 0 | |
05/07/2023 |
33.85
|
27,800 | 33.56 | 34.17 | 33.60 | 0 | 0 | 0 | |
04/07/2023 |
33.56
|
7,100 | 33.48 | 33.60 | 33.40 | 0 | 0 | 0 | |
03/07/2023 |
33.48
|
27,300 | 33.40 | 33.68 | 33.32 | 5,000 | 0 | 0.2 | |
30/06/2023 |
33.40
|
15,200 | 33.40 | 33.68 | 33.24 | 0 | 0 | 0 | |
29/06/2023 |
33.40
|
19,600 | 33.28 | 33.60 | 33.24 | 0 | 0 | 0 | |
28/06/2023 |
33.28
|
19,900 | 33.64 | 33.64 | 33.28 | 0 | 0 | 0 | |
27/06/2023 |
33.64
|
22,200 | 33.64 | 33.68 | 33.40 | 0 | 0 | 0 | |
26/06/2023 |
33.64
|
18,400 | 34.13 | 34.13 | 33.48 | 300 | 0 | 0.0 | |
23/06/2023 |
34.13
|
31,800 | 34.05 | 34.17 | 33.40 | 0 | 0 | 0 | |
22/06/2023 |
34.05
|
11,300 | 34.05 | 34.05 | 33.44 | 0 | 0 | 0 | |
21/06/2023 |
34.05
|
23,600 | 34.33 | 34.38 | 33.72 | 0 | 0 | 0 | |
20/06/2023 |
34.33
|
12,300 | 34.29 | 34.46 | 34.05 | 0 | 200 | -0.0 | |
19/06/2023 |
34.29
|
13,500 | 34.17 | 34.29 | 33.97 | 0 | 0 | 0 | |
16/06/2023 |
34.17
|
27,500 | 33.07 | 34.25 | 33.24 | 0 | 0 | 0 | |
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
15/06/2023 |
33.07
|
4,400 | 33.15 | 33.36 | 32.79 | 100 | 0 | 0.0 | |
14/06/2023 |
33.15
|
47,600 | 33.01 | 33.40 | 32.87 | 0 | 0 | 0 | |
13/06/2023 |
33.01
|
56,700 | 33.40 | 33.40 | 32.87 | 900 | 0 | 0.0 | |
12/06/2023 |
33.40
|
23,400 | 33.64 | 33.71 | 33.22 | 0 | 0 | 0 | |
09/06/2023 |
33.64
|
36,700 | 33.96 | 33.96 | 33.08 | 0 | 0 | 0 | |
08/06/2023 |
33.96
|
14,600 | 33.92 | 34.34 | 33.64 | 0 | 0 | 0 | |
07/06/2023 |
33.92
|
34,900 | 33.43 | 33.99 | 33.40 | 0 | 1,000 | -0.0 | |
06/06/2023 |
33.43
|
42,100 | 33.40 | 33.43 | 33.29 | 0 | 0 | 0 | |
05/06/2023 |
33.40
|
24,900 | 33.36 | 33.50 | 33.01 | 0 | 0 | 0 | |
02/06/2023 |
33.36
|
24,100 | 33.29 | 33.57 | 32.76 | 0 | 0 | 0 | |
01/06/2023 |
33.29
|
3,200 | 33.22 | 33.43 | 33.26 | 0 | 0 | 0 | |
31/05/2023 |
33.22
|
22,800 | 33.29 | 33.50 | 32.66 | 0 | 0 | 0 | |
30/05/2023 |
33.29
|
28,800 | 33.08 | 33.40 | 32.80 | 0 | 0 | 0 | |
29/05/2023 |
33.08
|
29,200 | 32.83 | 33.57 | 32.31 | 0 | 0 | 0 | |
26/05/2023 |
32.83
|
36,000 | 32.10 | 32.87 | 32.10 | 0 | 0 | 0 | |
25/05/2023 |
32.10
|
69,300 | 31.33 | 32.13 | 31.33 | 0 | 0 | 0 | |
24/05/2023 |
31.33
|
23,800 | 31.40 | 31.47 | 31.33 | 0 | 0 | 0 | |
23/05/2023 |
31.40
|
42,100 | 31.36 | 31.54 | 31.29 | 0 | 0 | 0 | |
22/05/2023 |
31.36
|
15,300 | 31.54 | 31.61 | 31.26 | 0 | 0 | 0 | |
19/05/2023 |
31.54
|
32,500 | 31.50 | 31.68 | 31.12 | 0 | 0 | 0 | |
18/05/2023 |
31.50
|
29,500 | 30.84 | 31.54 | 30.84 | 0 | 0 | 0 | |
17/05/2023 |
30.84
|
23,000 | 31.47 | 31.47 | 30.84 | 0 | 0 | 0 | |
16/05/2023 |
31.47
|
33,300 | 30.84 | 31.50 | 30.52 | 0 | 0 | 0 | |
15/05/2023 |
30.84
|
24,500 | 31.47 | 31.47 | 30.84 | 0 | 0 | 0 | |
12/05/2023 |
31.47
|
15,600 | 31.54 | 31.61 | 31.26 | 0 | 0 | 0 | |
11/05/2023 |
31.54
|
9,700 | 31.26 | 31.89 | 31.54 | 100 | 0 | 0.0 | |
10/05/2023 |
31.26
|
94,000 | 30.80 | 31.26 | 30.70 | 0 | 0 | 0 | |
09/05/2023 |
30.80
|
22,600 | 30.49 | 30.91 | 30.56 | 0 | 0 | 0 | |
08/05/2023 |
30.49
|
26,700 | 31.47 | 31.47 | 30.49 | 0 | 0 | 0 | |
05/05/2023 |
31.47
|
6,200 | 31.22 | 31.47 | 31.12 | 0 | 0 | 0 | |
04/05/2023 |
31.22
|
21,900 | 32.45 | 32.45 | 31.12 | 0 | 0 | 0 | |
28/04/2023 |
32.45
|
12,800 | 32.10 | 32.52 | 31.85 | 0 | 0 | 0 | |
27/04/2023 |
32.10
|
17,900 | 31.89 | 32.38 | 31.82 | 0 | 0 | 0 | |
26/04/2023 |
31.89
|
18,400 | 31.54 | 32.10 | 31.54 | 0 | 100 | -0.0 | |
25/04/2023 |
31.54
|
66,400 | 30.10 | 32.20 | 30.07 | 0 | 0 | -0.1 | |
24/04/2023 |
30.10
|
13,800 | 29.93 | 30.42 | 29.89 | 0 | 0 | -0.1 | |
21/04/2023 |
29.93
|
16,700 | 30.49 | 30.84 | 29.65 | 0 | 0 | -0.1 | |
20/04/2023 |
30.49
|
11,700 | 30.49 | 30.84 | 30.21 | 0 | 0 | 0 | |
19/04/2023 |
30.49
|
212,600 | 29.58 | 31.19 | 30.00 | 0 | 0 | -0.1 | |
18/04/2023 |
29.58
|
13,400 | 29.44 | 29.58 | 29.30 | 0 | 0 | -0.1 | |
17/04/2023 |
29.44
|
7,800 | 29.44 | 29.65 | 29.44 | 0 | 2,400 | -0.1 | |
14/04/2023 |
29.44
|
14,200 | 29.33 | 29.51 | 29.12 | 0 | 0 | -0.1 | |
13/04/2023 |
29.33
|
35,500 | 29.33 | 29.51 | 29.09 | 0 | 0 | -0.1 | |
12/04/2023 |
29.33
|
27,400 | 28.80 | 29.40 | 28.87 | 0 | 0 | -0.1 | |
11/04/2023 |
28.80
|
11,100 | 28.73 | 28.84 | 28.52 | 0 | 0 | -0.1 | |
10/04/2023 |
28.73
|
3,600 | 28.56 | 28.91 | 28.42 | 0 | 0 | -0.1 | |
07/04/2023 |
28.56
|
20,200 | 28.66 | 28.77 | 28.38 | 0 | 2,050 | -0.1 | |
06/04/2023 |
28.66
|
11,500 | 28.70 | 29.16 | 28.66 | 0 | 0 | 0 | |
05/04/2023 |
28.70
|
13,900 | 28.66 | 28.94 | 28.38 | 0 | 0 | 0 | |
04/04/2023 |
28.66
|
7,800 | 28.59 | 28.80 | 28.59 | 0 | 0 | 0 | |
03/04/2023 |
28.59
|
28,900 | 28.31 | 28.59 | 28.14 | 0 | 0 | 0 | |
31/03/2023 |
28.31
|
21,600 | 28.70 | 28.70 | 28.03 | 0 | 0 | 0 | |
30/03/2023 |
28.70
|
25,300 | 29.33 | 29.33 | 28.45 | 0 | 0 | 0 | |
29/03/2023 |
29.33
|
2,800 | 29.30 | 29.33 | 28.73 | 0 | 0 | 0 | |
28/03/2023 |
29.30
|
10,800 | 29.51 | 29.79 | 29.30 | 0 | 0 | 0 | |
27/03/2023 |
29.51
|
6,800 | 29.16 | 29.58 | 29.19 | 0 | 0 | 0 | |
24/03/2023 |
29.16
|
26,900 | 28.73 | 29.51 | 28.80 | 0 | 0 | 0 | |
23/03/2023 |
28.73
|
13,200 | 28.45 | 28.73 | 28.03 | 0 | 0 | 0 | |
22/03/2023 |
28.45
|
16,200 | 27.75 | 28.52 | 27.96 | 0 | 2,000 | -0.1 | |
21/03/2023 |
27.75
|
13,400 | 27.68 | 28.03 | 27.47 | 0 | 0 | 0.0 | |
20/03/2023 |
27.68
|
14,800 | 28.28 | 28.31 | 27.61 | 0 | 200 | -0.0 | |
17/03/2023 |
28.28
|
11,400 | 28.38 | 28.56 | 28.24 | 0 | 0 | 0.0 | |
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/03/2023 |
28.38
|
4,400 | 28.49 | 28.66 | 28.38 | 0 | 0 | 0.0 | |
15/03/2023 |
28.49
|
14,400 | 28.04 | 28.49 | 28.18 | 0 | 0 | 0.0 | |
14/03/2023 |
28.04
|
31,500 | 28.73 | 28.73 | 27.70 | 0 | 0 | 0.0 | |
13/03/2023 |
28.73
|
20,300 | 28.90 | 28.90 | 28.32 | 0 | 0 | 0.0 | |
10/03/2023 |
28.90
|
12,800 | 28.87 | 28.90 | 28.73 | 0 | 0 | 0.0 | |
09/03/2023 |
28.87
|
11,900 | 28.80 | 28.87 | 28.66 | 0 | 0 | 0.0 | |
08/03/2023 |
28.80
|
16,900 | 28.73 | 28.80 | 28.73 | 0 | 0 | 0.0 | |
07/03/2023 |
28.73
|
10,000 | 28.69 | 28.93 | 28.59 | 0 | 0 | 0.0 | |
06/03/2023 |
28.69
|
15,600 | 28.66 | 29.17 | 28.66 | 0 | 0 | 0.0 | |
03/03/2023 |
28.66
|
8,500 | 28.90 | 28.90 | 28.52 | 0 | 0 | 0.0 | |
02/03/2023 |
28.90
|
12,500 | 28.87 | 29.24 | 28.39 | 0 | 0 | 0.0 | |
01/03/2023 |
28.87
|
9,200 | 28.87 | 28.90 | 27.98 | 0 | 0 | 0.0 | |
28/02/2023 |
28.87
|
12,500 | 28.22 | 28.90 | 28.39 | 0 | 0 | 0.0 | |
27/02/2023 |
28.22
|
14,100 | 28.76 | 28.76 | 27.70 | 0 | 0 | 0.0 | |
24/02/2023 |
28.76
|
23,300 | 29.28 | 29.62 | 28.73 | 0 | 0 | 0.0 | |
23/02/2023 |
29.28
|
21,300 | 29.41 | 29.72 | 28.73 | 0 | 0 | 0.0 | |
22/02/2023 |
29.41
|
27,200 | 30.23 | 30.23 | 28.87 | 0 | 0 | 0.0 |