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) |
3.80 | 4.92% | 11,692,900 | 183,799 | 14.5 |
72.90
81
81
|
2 tháng
(2024-07-22) |
2.50 | 3.18% | 27,854,400 | 195,307 | 13.7 |
69.50
81
81
|
3 tháng
(2024-06-26) |
-6 | -6.90% | 47,045,300 | -622,633 | -57.6 |
69.50
89.50
81
|
6 tháng
(2024-03-25) |
-2.30 | -2.76% | 108,716,800 | -859,154 | -74.7 |
68.20
92
81
|
12 tháng
(2023-09-25) |
32.10 | 65.64% | 237,561,900 | -4,783,029 | -327.2 |
40
94.10
81
|
24 tháng
(2022-09-30) |
37.51 | 86.23% | 368,296,831 | -16,452,619 | -695.3 |
19.01
94.10
81
|
36 tháng
(2021-10-05) |
13.91 | 20.74% | 430,462,000 | -16,579,949 | -704.5 |
19.01
94.10
81
|
60 tháng
(2019-10-16) |
22.46 | 38.36% | 495,488,856 | -17,278,484 | -709.6 |
19.01
94.10
81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/12/2022 |
25.80
|
382,175 | 26.70 | 27.15 | 25.16 | 14,114 | 80,093 | -1.8 | |
19/12/2022 |
26.70
|
300,170 | 27.52 | 27.97 | 26.61 | 3,855 | 119,600 | -3.5 | |
16/12/2022 |
27.52
|
472,684 | 28.33 | 30.87 | 27.15 | 3,421 | 200,600 | -6.0 | |
15/12/2022 |
28.33
|
407,050 | 27.61 | 28.51 | 27.34 | 5,986 | 174,800 | -5.3 | |
14/12/2022 |
27.61
|
380,302 | 26.43 | 27.88 | 25.98 | 5,094 | 22,200 | -0.5 | |
13/12/2022 |
26.43
|
143,684 | 26.25 | 26.52 | 25.89 | 1,200 | 20,000 | -0.5 | |
12/12/2022 |
26.25
|
214,355 | 26.61 | 27.25 | 26.07 | 2,900 | 48,000 | -1.3 | |
09/12/2022 |
26.61
|
265,605 | 27.34 | 27.43 | 25.89 | 3,150 | 53,100 | -1.4 | |
08/12/2022 |
27.34
|
168,776 | 26.25 | 28.33 | 26.25 | 3,800 | 30,000 | -0.8 | |
07/12/2022 |
26.25
|
149,111 | 27.15 | 27.15 | 25.89 | 6,301 | 30,091 | -0.7 | |
06/12/2022 |
27.15
|
234,868 | 28.87 | 29.15 | 27.15 | 4,200 | 45,300 | -1.3 | |
05/12/2022 |
28.87
|
170,760 | 29.69 | 30.32 | 28.69 | 9,100 | 65,700 | -1.8 | |
02/12/2022 |
29.69
|
114,873 | 29.51 | 29.96 | 28.42 | 11,553 | 32,800 | -0.7 | |
01/12/2022 |
29.51
|
284,075 | 30.14 | 31.23 | 28.69 | 11,675 | 122,000 | -3.6 | |
30/11/2022 |
30.14
|
155,940 | 29.69 | 30.32 | 29.33 | 8,100 | 4,500 | 0.1 | |
29/11/2022 |
29.69
|
179,220 | 30.05 | 30.32 | 28.51 | 1,000 | 256 | 0.0 | |
28/11/2022 |
30.05
|
233,185 | 27.70 | 30.23 | 27.70 | 6,609 | 4,200 | 0.1 | |
25/11/2022 |
27.70
|
128,048 | 25.98 | 27.70 | 25.98 | 1,575 | 100 | 0.0 | |
24/11/2022 |
25.98
|
65,900 | 26.16 | 26.79 | 25.43 | 5,600 | 0 | 0.2 | |
23/11/2022 |
26.16
|
178,384 | 26.61 | 26.97 | 25.80 | 32,100 | 0 | 0.9 | |
22/11/2022 |
26.61
|
190,054 | 25.34 | 27.43 | 25.16 | 5,313 | 2,600 | 0.1 | |
21/11/2022 |
25.34
|
77,251 | 24.08 | 25.71 | 20.00 | 400 | 800 | -0.0 | |
18/11/2022 |
24.08
|
180,933 | 23.35 | 24.71 | 21.81 | 9,700 | 4,700 | 0.1 | |
17/11/2022 |
23.35
|
206,038 | 22.27 | 23.35 | 22.18 | 1,500 | 0 | 0.0 | |
16/11/2022 |
22.27
|
237,864 | 19.01 | 22.27 | 17.65 | 7,300 | 0 | 0.1 | |
15/11/2022 |
19.01
|
293,634 | 22.09 | 22.18 | 19.01 | 8,600 | 51,000 | -0.9 | |
14/11/2022 |
22.09
|
230,706 | 24.08 | 24.26 | 21.18 | 19,145 | 75,000 | -1.4 | |
11/11/2022 |
24.08
|
126,267 | 24.80 | 26.16 | 23.81 | 9,700 | 22,000 | -0.3 | |
10/11/2022 |
24.80
|
180,610 | 27.34 | 27.34 | 23.53 | 13,870 | 24,000 | -0.3 | |
09/11/2022 |
27.34
|
80,787 | 26.70 | 27.79 | 26.88 | 7,100 | 45,000 | -1.1 | |
08/11/2022 |
26.70
|
130,973 | 27.06 | 27.43 | 26.34 | 4,200 | 41,745 | -1.1 | |
07/11/2022 |
27.06
|
197,106 | 28.06 | 28.51 | 26.79 | 45,360 | 66,217 | -0.6 | |
04/11/2022 |
28.06
|
300,000 | 29.96 | 30.50 | 26.79 | 111,116 | 120,100 | -0.3 | |
03/11/2022 |
29.96
|
279,699 | 31.59 | 32.04 | 29.96 | 13,100 | 73,900 | -2.0 | |
02/11/2022 |
31.59
|
146,332 | 32.59 | 32.95 | 31.59 | 1,300 | 51,000 | -1.8 | |
01/11/2022 |
32.59
|
110,708 | 32.86 | 33.22 | 32.31 | 2,509 | 58,600 | -2.0 | |
31/10/2022 |
32.86
|
110,637 | 33.13 | 34.12 | 32.31 | 4,600 | 46,500 | -1.5 | |
28/10/2022 |
33.13
|
103,686 | 33.04 | 34.40 | 33.13 | 9,200 | 28,000 | -0.7 | |
27/10/2022 |
33.04
|
157,844 | 32.59 | 33.49 | 32.13 | 2,800 | 75,500 | -2.6 | |
26/10/2022 |
32.59
|
110,980 | 34.67 | 34.85 | 29.51 | 6,100 | 27,445 | -0.8 | |
25/10/2022 |
34.67
|
261,935 | 34.03 | 38.02 | 32.59 | 131,200 | 135,200 | -0.1 | |
24/10/2022 |
34.03
|
192,206 | 36.21 | 36.48 | 33.58 | 108,554 | 46,000 | 2.4 | |
21/10/2022 |
36.21
|
216,659 | 38.83 | 38.92 | 36.21 | 58,300 | 29,400 | 1.2 | |
20/10/2022 |
38.83
|
50,776 | 39.46 | 40.46 | 38.74 | 2,600 | 24,700 | -1.0 | |
19/10/2022: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/933 (Volume + 9.33%, Ratio=0.09) | |||||||||
19/10/2022 |
39.46
|
111,157 | 39.16 | 42.99 | 38.92 | 4,700 | 75,026 | -3.1 | |
18/10/2022 |
39.16
|
81,136 | 38.20 | 39.32 | 38.44 | 2,600 | 0 | 0.1 | |
17/10/2022 |
38.20
|
68,476 | 38.44 | 38.52 | 37.72 | 200 | 13,000 | -0.6 | |
14/10/2022 |
38.44
|
219,848 | 38.12 | 39.32 | 38.04 | 9,900 | 176,300 | -8.0 | |
13/10/2022 |
38.12
|
186,578 | 39.48 | 41.33 | 37.96 | 3,400 | 120,200 | -5.6 | |
12/10/2022 |
39.48
|
96,775 | 38.20 | 39.80 | 37.96 | 945 | 46,400 | -2.2 | |
11/10/2022 |
38.20
|
90,117 | 40.20 | 40.36 | 38.20 | 21,600 | 31,600 | -0.5 | |
10/10/2022 |
40.20
|
91,968 | 39.32 | 40.52 | 37.72 | 17,650 | 39,018 | -1.1 | |
07/10/2022 |
39.32
|
146,222 | 41.41 | 41.41 | 37.39 | 9,700 | 2,300 | 0.4 | |
06/10/2022 |
41.41
|
72,548 | 42.53 | 42.61 | 41.33 | 13,670 | 1,000 | 0.7 | |
05/10/2022 |
42.53
|
50,981 | 41.65 | 43.01 | 42.21 | 4,450 | 5,029 | -0.0 | |
04/10/2022 |
41.65
|
166,083 | 41.73 | 43.25 | 41.57 | 2,550 | 38,213 | -1.9 | |
03/10/2022 |
41.73
|
101,768 | 43.49 | 43.57 | 41.73 | 23,500 | 15,300 | 0.4 | |
30/09/2022 |
43.49
|
303,531 | 44.06 | 44.06 | 40.93 | 10,060 | 66,037 | -3.0 | |
29/09/2022 |
44.06
|
101,465 | 44.14 | 45.18 | 44.06 | 2,800 | 27,801 | -1.4 | |
28/09/2022 |
44.14
|
187,132 | 45.98 | 45.98 | 43.81 | 2,400 | 98,716 | -5.4 | |
27/09/2022 |
45.98
|
118,270 | 45.66 | 46.30 | 45.42 | 900 | 61,215 | -3.4 | |
26/09/2022 |
45.66
|
203,100 | 47.02 | 47.02 | 45.18 | 72,000 | 15,600 | 3.2 | |
23/09/2022 |
47.02
|
83,600 | 46.54 | 47.51 | 46.38 | 29,200 | 4,712 | 1.4 | |
22/09/2022 |
46.54
|
98,213 | 46.30 | 46.62 | 45.74 | 1,116 | 3,072 | -0.1 | |
21/09/2022 |
46.30
|
27,897 | 46.06 | 46.54 | 45.74 | 0 | 0 | 0 | |
20/09/2022 |
46.06
|
131,896 | 45.26 | 46.94 | 46.06 | 56,900 | 900 | 3.2 | |
19/09/2022 |
45.26
|
185,611 | 47.18 | 47.35 | 44.94 | 6,951 | 950 | 0.3 | |
16/09/2022 |
47.18
|
110,238 | 48.39 | 48.55 | 46.94 | 2,228 | 39 | 0.1 | |
15/09/2022 |
48.39
|
542,811 | 47.75 | 48.71 | 46.46 | 203,800 | 24,948 | 10.5 | |
14/09/2022 |
47.75
|
415,742 | 49.75 | 49.75 | 47.35 | 8,260 | 10,200 | -0.1 | |
13/09/2022 |
49.75
|
350,912 | 50.72 | 51.36 | 48.95 | 2,400 | 665 | 0.1 | |
12/09/2022 |
50.72
|
512,288 | 50.64 | 51.76 | 49.83 | 676 | 98 | 0.0 | |
09/09/2022 |
50.64
|
302,528 | 49.99 | 57.78 | 49.75 | 2,400 | 571 | 0.1 | |
08/09/2022 |
49.99
|
284,260 | 50.56 | 51.36 | 49.99 | 22,400 | 0 | 1.4 | |
07/09/2022 |
50.56
|
250,262 | 52.56 | 52.72 | 49.83 | 1,200 | 100 | 0.1 | |
06/09/2022 |
52.56
|
140,794 | 52.16 | 52.80 | 51.84 | 0 | 2,000 | -0.1 | |
05/09/2022 |
52.16
|
129,675 | 51.92 | 52.80 | 51.36 | 0 | 70 | -0.0 | |
31/08/2022 |
51.92
|
267,543 | 51.20 | 52.16 | 50.56 | 96,000 | 1,000 | 6.1 | |
30/08/2022 |
51.20
|
135,107 | 50.56 | 51.52 | 50.56 | 24,600 | 0 | 1.6 | |
29/08/2022 |
50.56
|
322,263 | 52.88 | 52.88 | 49.91 | 4,000 | 100 | 0.2 | |
26/08/2022 |
52.88
|
412,127 | 52.64 | 53.52 | 52.16 | 104,900 | 0 | 6.8 | |
25/08/2022 |
52.64
|
265,531 | 52.80 | 53.77 | 52.16 | 300 | 200 | 0.0 | |
24/08/2022 |
52.80
|
638,869 | 51.28 | 52.96 | 51.20 | 153,400 | 24,200 | 8.3 | |
23/08/2022 |
51.28
|
162,349 | 50.96 | 51.36 | 50.15 | 500 | 26,200 | -1.6 | |
22/08/2022 |
50.96
|
314,407 | 50.88 | 51.04 | 49.83 | 38,075 | 7,500 | 1.9 | |
19/08/2022 |
50.88
|
186,351 | 51.12 | 51.68 | 49.75 | 691 | 11,418 | -0.7 | |
18/08/2022 |
51.12
|
324,616 | 51.68 | 52.32 | 50.56 | 700 | 1,900 | -0.1 | |
17/08/2022 |
51.68
|
441,065 | 51.28 | 52.32 | 51.20 | 1,500 | 1,200 | 0.0 | |
16/08/2022 |
51.28
|
239,352 | 51.68 | 52.08 | 50.96 | 364 | 926 | -0.0 | |
15/08/2022 |
51.68
|
778,728 | 49.51 | 51.76 | 49.27 | 1,200 | 104,800 | -6.6 | |
12/08/2022 |
49.51
|
211,968 | 48.95 | 49.83 | 48.87 | 6,100 | 400 | 0.3 | |
11/08/2022 |
48.95
|
211,736 | 50.39 | 50.56 | 48.87 | 3,100 | 700 | 0.2 | |
10/08/2022 |
50.39
|
432,972 | 49.19 | 50.96 | 48.95 | 4,363 | 8,600 | -0.3 | |
09/08/2022 |
49.19
|
209,737 | 49.27 | 49.75 | 48.63 | 148 | 400 | -0.0 | |
08/08/2022 |
49.27
|
209,484 | 49.19 | 49.35 | 47.99 | 7,400 | 0 | 0.5 | |
05/08/2022 |
49.19
|
294,602 | 49.99 | 49.99 | 49.03 | 2,200 | 3,418 | -0.1 | |
04/08/2022 |
49.99
|
580,343 | 49.11 | 50.15 | 48.95 | 140,100 | 4,500 | 8.4 | |
03/08/2022 |
49.11
|
328,991 | 47.99 | 49.27 | 47.35 | 10,000 | 5,900 | 0.3 | |
02/08/2022 |
47.99
|
441,565 | 48.55 | 48.95 | 47.27 | 1,100 | 0 | 0.1 | |
01/08/2022 |
48.55
|
374,238 | 48.79 | 50.48 | 47.75 | 800 | 1,800 | -0.1 |