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 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
21.47
|
4,000 | 21.78 | 22.18 | 21.29 | 1,300 | 0 | 0.0 | |
13/02/2023 |
21.78
|
22,900 | 21.47 | 22.90 | 20.79 | 13,000 | 200 | 0.3 | |
10/02/2023 |
21.47
|
11,200 | 21.47 | 21.47 | 20.75 | 5,400 | 0 | 0.1 | |
09/02/2023 |
21.47
|
17,000 | 21.47 | 21.47 | 20.57 | 2,800 | 0 | 0.1 | |
08/02/2023 |
21.47
|
4,300 | 21.47 | 21.51 | 21.47 | 1,000 | 0 | 0.0 | |
07/02/2023 |
21.47
|
20,800 | 21.51 | 21.51 | 21.47 | 5,600 | 0 | 0.1 | |
06/02/2023 |
21.51
|
23,500 | 21.91 | 21.91 | 21.47 | 6,700 | 0 | 0.2 | |
03/02/2023 |
21.91
|
6,700 | 22.18 | 22.36 | 21.60 | 1,400 | 0 | 0.0 | |
02/02/2023 |
22.18
|
24,600 | 21.38 | 22.36 | 21.38 | 7,400 | 0 | 0.2 | |
01/02/2023 |
21.38
|
55,000 | 21.56 | 21.82 | 21.38 | 30,700 | 100 | 0.7 | |
31/01/2023 |
21.56
|
27,700 | 21.47 | 21.64 | 21.47 | 16,800 | 0 | 0.4 | |
30/01/2023 |
21.47
|
16,200 | 21.60 | 21.91 | 21.47 | 5,800 | 0 | 0.1 | |
27/01/2023 |
21.60
|
23,600 | 21.29 | 22.27 | 20.84 | 10,400 | 0 | 0.3 | |
19/01/2023 |
21.29
|
12,600 | 21.11 | 21.38 | 21.11 | 5,600 | 100 | 0.1 | |
18/01/2023 |
21.11
|
10,700 | 20.93 | 21.29 | 20.97 | 100 | 0 | 0.0 | |
17/01/2023 |
20.93
|
15,700 | 20.97 | 21.29 | 20.75 | 6,700 | 300 | 0.1 | |
16/01/2023 |
20.97
|
11,400 | 21.38 | 21.38 | 20.84 | 8,200 | 0 | 0.2 | |
13/01/2023 |
21.38
|
15,500 | 21.02 | 21.60 | 21.20 | 7,500 | 0 | 0.2 | |
12/01/2023 |
21.02
|
15,700 | 21.56 | 21.64 | 20.57 | 0 | 0 | 0.3 | |
11/01/2023 |
21.56
|
27,200 | 21.06 | 22.36 | 21.02 | 13,700 | 0 | 0.3 | |
10/01/2023 |
21.06
|
13,100 | 21.29 | 21.47 | 20.57 | 5,300 | 0 | 0.1 | |
09/01/2023 |
21.29
|
31,400 | 21.47 | 21.47 | 20.57 | 18,100 | 200 | 0.4 | |
06/01/2023 |
21.47
|
36,300 | 21.38 | 21.60 | 20.84 | 14,300 | 0 | 0.3 | |
05/01/2023 |
21.38
|
15,700 | 21.47 | 21.60 | 20.57 | 9,300 | 200 | 0.2 | |
04/01/2023 |
21.47
|
42,800 | 21.20 | 22.09 | 21.24 | 22,800 | 0 | 0.5 | |
03/01/2023 |
21.20
|
55,800 | 20.12 | 21.20 | 20.12 | 18,100 | 0 | 0.4 | |
30/12/2022 |
20.12
|
12,000 | 20.71 | 20.84 | 19.81 | 0 | 0 | 0.0 | |
29/12/2022 |
20.71
|
27,700 | 20.75 | 21.47 | 20.30 | 400 | 0 | 0.0 | |
28/12/2022 |
20.75
|
40,700 | 20.21 | 21.06 | 20.53 | 0 | 400 | -0.0 | |
27/12/2022 |
20.21
|
65,500 | 20.35 | 20.35 | 19.41 | 300 | 1,100 | -0.0 | |
26/12/2022 |
20.35
|
100,600 | 21.87 | 21.91 | 20.35 | 500 | 400 | 0.0 | |
23/12/2022 |
21.87
|
182,900 | 23.48 | 23.48 | 21.87 | 100 | 700 | -0.0 | |
22/12/2022 |
23.48
|
87,500 | 25.22 | 25.76 | 23.48 | 0 | 400 | -0.0 | |
21/12/2022 |
25.22
|
63,800 | 26.03 | 26.74 | 25.22 | 1,400 | 0 | 0.0 | |
20/12/2022 |
26.03
|
398,900 | 24.77 | 26.47 | 23.75 | 26,601,900 | 8 | 774.1 | |
19/12/2022 |
24.77
|
1,604,000 | 23.97 | 24.77 | 22.81 | 200 | 600 | -0.0 | |
16/12/2022 |
23.97
|
71,900 | 24.15 | 24.15 | 22.81 | 100 | 100 | 0 | |
15/12/2022 |
24.15
|
101,300 | 24.15 | 24.15 | 22.81 | 0 | 0 | 0.0 | |
14/12/2022 |
24.15
|
99,100 | 24.15 | 24.15 | 22.81 | 0 | 0 | 0.0 | |
13/12/2022 |
24.15
|
158,600 | 23.97 | 24.15 | 22.72 | 0 | 0 | 0.0 | |
12/12/2022 |
23.97
|
129,600 | 23.79 | 23.97 | 22.63 | 800 | 0 | 0.0 | |
09/12/2022 |
23.79
|
100,700 | 23.61 | 23.88 | 22.54 | 400 | 0 | 0.0 | |
08/12/2022 |
23.61
|
222,200 | 23.25 | 23.61 | 22.49 | 1,000 | 0 | 0.0 | |
07/12/2022 |
23.25
|
169,700 | 22.81 | 23.25 | 22.54 | 100 | 0 | 0.0 | |
06/12/2022 |
22.81
|
130,000 | 21.60 | 22.81 | 21.47 | 100 | 0 | 0.0 | |
05/12/2022 |
21.60
|
66,800 | 21.02 | 21.73 | 21.02 | 0 | 100 | -0.0 | |
02/12/2022 |
21.02
|
33,200 | 21.02 | 21.38 | 20.57 | 0 | 0 | 0.0 | |
01/12/2022 |
21.02
|
28,000 | 20.93 | 21.11 | 20.75 | 100 | 0 | 0.0 | |
30/11/2022 |
20.93
|
34,300 | 20.57 | 20.93 | 20.30 | 0 | 0 | 0.0 | |
29/11/2022 |
20.57
|
16,600 | 20.66 | 20.75 | 19.86 | 0 | 0 | 0.0 | |
28/11/2022 |
20.66
|
26,700 | 20.57 | 20.66 | 19.68 | 0 | 0 | 0.0 | |
25/11/2022 |
20.57
|
32,400 | 20.53 | 20.57 | 20.48 | 0 | 0 | 0.0 | |
24/11/2022 |
20.53
|
5,600 | 20.39 | 20.75 | 19.23 | 0 | 0 | 0.0 | |
23/11/2022 |
20.39
|
32,000 | 19.72 | 20.39 | 18.78 | 100 | 0 | 0.0 | |
22/11/2022 |
19.72
|
26,900 | 19.50 | 20.48 | 19.59 | 0 | 0 | -0.0 | |
21/11/2022 |
19.50
|
19,500 | 19.50 | 19.59 | 19.23 | 0 | 0 | -0.0 | |
18/11/2022 |
19.50
|
33,300 | 19.50 | 19.50 | 19.23 | 0 | 0 | -0.0 | |
17/11/2022 |
19.50
|
17,000 | 18.38 | 19.50 | 17.17 | 0 | 0 | -0.0 | |
16/11/2022 |
18.38
|
774,600 | 19.68 | 19.68 | 18.34 | 0 | 300 | -0.0 | |
15/11/2022 |
19.68
|
16,900 | 20.48 | 20.48 | 19.05 | 0 | 0 | -0.0 | |
14/11/2022 |
20.48
|
3,300 | 20.48 | 20.48 | 19.59 | 0 | 0 | -0.0 | |
11/11/2022 |
20.48
|
4,200 | 20.75 | 20.75 | 20.03 | 0 | 1,000 | -0.0 | |
10/11/2022 |
20.75
|
6,600 | 21.29 | 21.29 | 19.81 | 0 | 0 | -0.0 | |
09/11/2022 |
21.29
|
3,200 | 20.53 | 21.47 | 20.12 | 0 | 0 | -0.0 | |
08/11/2022 |
20.53
|
51,800 | 19.41 | 20.75 | 18.11 | 0 | 0 | -0.0 | |
07/11/2022 |
19.41
|
73,700 | 20.84 | 20.84 | 19.41 | 0 | 990 | -0.0 | |
04/11/2022 |
20.84
|
49,400 | 21.91 | 21.91 | 20.84 | 0 | 0 | -0.0 | |
03/11/2022 |
21.91
|
8,600 | 22.05 | 22.05 | 21.87 | 0 | 1,000 | -0.0 | |
02/11/2022 |
22.05
|
38,600 | 23.03 | 23.03 | 21.91 | 0 | 29,500 | -0.7 | |
01/11/2022 |
23.03
|
26,700 | 22.45 | 23.03 | 21.64 | 0 | 0 | 0.0 | |
31/10/2022 |
22.45
|
62,600 | 22.81 | 23.25 | 21.96 | 400 | 0 | 0.0 | |
28/10/2022 |
22.81
|
424,400 | 22.23 | 23.25 | 22.00 | 100 | 0 | 0.0 | |
27/10/2022 |
22.23
|
413,000 | 21.42 | 22.27 | 20.84 | 0 | 0 | 0 | |
26/10/2022 |
21.42
|
21,300 | 21.24 | 21.42 | 20.84 | 0 | 0 | 0 | |
25/10/2022 |
21.24
|
38,900 | 21.47 | 21.47 | 21.20 | 0 | 0 | 0 | |
24/10/2022 |
21.47
|
7,300 | 22.14 | 22.14 | 21.42 | 200 | 0 | 0.0 | |
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/10/2022 |
22.14
|
44,900 | 20.93 | 22.27 | 21.02 | 0 | 0 | 0 | |
20/10/2022 |
20.93
|
26,800 | 20.93 | 21.01 | 20.93 | 0 | 0 | 0 | |
19/10/2022 |
20.93
|
14,800 | 21.36 | 21.44 | 20.89 | 0 | 0 | 0 | |
18/10/2022 |
21.36
|
25,000 | 21.40 | 21.44 | 20.76 | 0 | 0 | -0.1 | |
17/10/2022 |
21.40
|
2,000 | 21.10 | 21.40 | 20.67 | 0 | 0 | -0.1 | |
14/10/2022 |
21.10
|
30,400 | 21.44 | 21.44 | 20.71 | 0 | 0 | -0.1 | |
13/10/2022 |
21.44
|
2,100 | 21.44 | 22.04 | 21.10 | 0 | 0 | -0.1 | |
12/10/2022 |
21.44
|
66,300 | 20.71 | 21.44 | 20.76 | 0 | 0 | -0.1 | |
11/10/2022 |
20.71
|
23,600 | 21.19 | 21.19 | 19.90 | 0 | 0 | -0.1 | |
10/10/2022 |
21.19
|
6,900 | 20.97 | 21.19 | 20.59 | 0 | 0 | -0.1 | |
07/10/2022 |
20.97
|
210,100 | 21.62 | 21.62 | 20.76 | 0 | 5,000 | -0.1 | |
06/10/2022 |
21.62
|
28,200 | 20.93 | 21.62 | 20.84 | 0 | 0 | -0.0 | |
05/10/2022 |
20.93
|
4,900 | 20.63 | 21.79 | 20.76 | 0 | 0 | -0.0 | |
04/10/2022 |
20.63
|
25,700 | 21.44 | 21.44 | 20.24 | 0 | 0 | -0.0 | |
03/10/2022 |
21.44
|
47,700 | 21.70 | 22.17 | 20.93 | 0 | 0 | -0.0 | |
30/09/2022 |
21.70
|
16,500 | 22.22 | 22.22 | 20.76 | 0 | 0 | -0.0 | |
29/09/2022 |
22.22
|
104,700 | 21.87 | 22.22 | 20.63 | 0 | 0 | -0.0 | |
28/09/2022 |
21.87
|
47,900 | 21.10 | 21.87 | 20.63 | 0 | 0 | -0.0 | |
27/09/2022 |
21.10
|
68,700 | 19.73 | 21.10 | 19.73 | 0 | 0 | -0.0 | |
26/09/2022 |
19.73
|
12,000 | 20.41 | 20.41 | 19.73 | 0 | 0 | -0.0 | |
23/09/2022 |
20.41
|
7,700 | 21.01 | 21.01 | 20.16 | 0 | 0 | -0.0 | |
22/09/2022 |
21.01
|
13,700 | 21.06 | 21.06 | 20.33 | 0 | 0 | -0.0 | |
21/09/2022 |
21.06
|
4,200 | 20.59 | 21.06 | 20.41 | 0 | 0 | -0.0 | |
20/09/2022 |
20.59
|
28,100 | 20.37 | 21.01 | 20.24 | 0 | 0 | -0.0 |