Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
26.98
|
547,500 | 25.92 | 26.98 | 25.96 | 25,300 | 2,008 | 0.7 | |
19/09/2022 |
25.92
|
860,400 | 26.54 | 26.63 | 25.83 | 102,100 | 20,200 | 2.4 | |
16/09/2022 |
26.54
|
831,100 | 27.07 | 27.11 | 26.36 | 0 | 17,540 | -0.5 | |
15/09/2022 |
27.07
|
605,100 | 27.16 | 27.38 | 27.02 | 6,500 | 4 | 1.4 | |
14/09/2022 |
27.16
|
902,600 | 27.38 | 27.38 | 26.80 | 46,200 | 0 | -0.9 | |
13/09/2022 |
27.38
|
966,800 | 27.78 | 28.00 | 27.11 | 500 | 0 | -0.9 | |
12/09/2022 |
27.78
|
910,500 | 27.73 | 28.22 | 27.60 | 5,000 | 10,677 | -0.9 | |
09/09/2022 |
27.73
|
661,700 | 27.42 | 27.82 | 27.11 | 700 | 29,400 | -0.9 | |
08/09/2022 |
27.42
|
1,451,300 | 26.80 | 27.95 | 27.07 | 4,600 | 502,900 | -15.4 | |
07/09/2022 |
26.80
|
2,811,100 | 26.80 | 28.13 | 26.80 | 15,500 | 505,000 | -14.8 | |
06/09/2022 |
26.80
|
421,500 | 26.67 | 26.89 | 26.54 | 2,000 | 0 | 0.1 | |
05/09/2022 |
26.67
|
529,800 | 26.67 | 27.11 | 26.54 | 200 | 6,500 | -0.2 | |
31/08/2022 |
26.67
|
389,000 | 26.89 | 26.89 | 26.54 | 21,600 | 300 | 0.6 | |
30/08/2022 |
26.89
|
719,100 | 26.27 | 27.42 | 26.23 | 15,400 | 0 | 0.5 | |
29/08/2022 |
26.27
|
1,059,300 | 26.58 | 26.58 | 25.65 | 70,300 | 0 | 2.1 | |
26/08/2022 |
26.58
|
393,400 | 27.02 | 27.07 | 26.58 | 3,200 | 0 | 0.1 | |
25/08/2022 |
27.02
|
578,100 | 27.02 | 27.29 | 26.98 | 15,500 | 120,000 | -3.2 | |
24/08/2022 |
27.02
|
451,900 | 27.02 | 27.29 | 26.85 | 500 | 0 | 0.0 | |
23/08/2022 |
27.02
|
794,300 | 26.23 | 27.16 | 26.01 | 12,600 | 55,000 | -1.3 | |
22/08/2022 |
26.23
|
302,000 | 26.36 | 26.63 | 25.83 | 0 | 0 | 1.7 | |
19/08/2022 |
26.36
|
486,700 | 26.54 | 26.63 | 26.18 | 56,600 | 0 | 1.7 | |
18/08/2022 |
26.54
|
346,500 | 26.54 | 26.63 | 26.27 | 67,500 | 0 | 2.0 | |
17/08/2022 |
26.54
|
616,000 | 26.89 | 27.11 | 26.45 | 29,400 | 100,000 | -2.1 | |
16/08/2022 |
26.89
|
1,002,400 | 26.36 | 27.24 | 26.45 | 33,300 | 50,000 | -0.5 | |
15/08/2022 |
26.36
|
797,200 | 26.01 | 26.80 | 26.09 | 11,600 | 2,200 | 0.3 | |
12/08/2022 |
26.01
|
417,400 | 26.01 | 26.14 | 25.65 | 6,100 | 140,600 | -4.0 | |
11/08/2022 |
26.01
|
475,000 | 25.74 | 26.05 | 25.56 | 13,300 | 0 | 0.4 | |
10/08/2022 |
25.74
|
396,100 | 25.96 | 25.96 | 25.56 | 6,300 | 0 | 0.2 | |
09/08/2022 |
25.96
|
341,000 | 26.09 | 26.18 | 25.83 | 11,400 | 5,000 | 0.2 | |
08/08/2022 |
26.09
|
526,600 | 25.34 | 26.09 | 25.30 | 20,500 | 0 | 0.6 | |
05/08/2022 |
25.34
|
353,000 | 25.34 | 25.61 | 25.03 | 0 | 76,900 | -2.2 | |
04/08/2022 |
25.34
|
558,000 | 25.56 | 25.65 | 25.12 | 2,300 | 143,900 | -4.1 | |
03/08/2022 |
25.56
|
417,600 | 25.30 | 25.61 | 25.12 | 9,900 | 30,900 | -0.6 | |
02/08/2022 |
25.30
|
592,900 | 25.39 | 25.48 | 25.08 | 1,100 | 30,100 | -0.8 | |
01/08/2022 |
25.39
|
853,800 | 24.50 | 25.39 | 24.33 | 27,700 | 31,000 | -0.1 | |
29/07/2022 |
24.50
|
282,800 | 24.33 | 24.64 | 24.28 | 7,200 | 30,000 | -0.6 | |
28/07/2022 |
24.33
|
725,200 | 24.02 | 24.41 | 23.97 | 9,900 | 493,000 | -13.3 | |
27/07/2022 |
24.02
|
102,400 | 24.02 | 24.10 | 23.88 | 800 | 0 | 0.0 | |
26/07/2022 |
24.02
|
403,700 | 24.02 | 24.24 | 23.93 | 600 | 61,100 | -1.6 | |
25/07/2022 |
24.02
|
285,900 | 24.41 | 24.59 | 23.97 | 100 | 38,300 | -1.0 | |
22/07/2022 |
24.41
|
442,800 | 24.77 | 24.94 | 24.28 | 0 | 100 | -5.4 | |
21/07/2022 |
24.77
|
368,800 | 24.77 | 24.81 | 24.50 | 4,600 | 0 | 0.1 | |
20/07/2022 |
24.77
|
415,000 | 24.72 | 25.12 | 24.68 | 1,300 | 28,700 | -0.8 | |
19/07/2022 |
24.72
|
194,500 | 24.86 | 25.03 | 24.41 | 0 | 6,400 | -0.2 | |
18/07/2022 |
24.86
|
347,400 | 24.59 | 25.12 | 24.59 | 25,300 | 0 | 0.7 | |
15/07/2022 |
24.59
|
500,200 | 24.41 | 24.77 | 24.50 | 1,200 | 0 | 0.0 | |
14/07/2022 |
24.41
|
144,700 | 24.37 | 24.46 | 24.10 | 9,000 | 0 | 0.2 | |
13/07/2022 |
24.37
|
287,200 | 24.46 | 24.77 | 24.33 | 1,600 | 0 | 0.0 | |
12/07/2022 |
24.46
|
312,400 | 23.88 | 24.59 | 23.71 | 0 | 100 | -0.0 | |
11/07/2022 |
23.88
|
175,000 | 23.88 | 24.28 | 23.44 | 100 | 4,700 | -0.1 | |
08/07/2022 |
23.88
|
280,800 | 23.35 | 23.97 | 23.57 | 2,300 | 26,900 | -0.1 | |
07/07/2022 |
23.35
|
158,000 | 23.26 | 23.53 | 23.18 | 1,100 | 200 | 0.0 | |
06/07/2022 |
23.26
|
219,600 | 23.71 | 23.71 | 23.00 | 4,600 | 700 | 0.1 | |
05/07/2022 |
23.71
|
226,900 | 24.33 | 24.37 | 23.62 | 400 | 100 | 0.0 | |
04/07/2022 |
24.33
|
246,600 | 24.33 | 24.46 | 24.15 | 2,000 | 0 | 0.1 | |
01/07/2022 |
24.33
|
546,200 | 24.06 | 24.41 | 23.31 | 201,000 | 2,800 | 5.5 | |
30/06/2022 |
24.06
|
633,200 | 24.28 | 24.46 | 23.71 | 0 | 3,300 | -0.1 | |
29/06/2022 |
24.28
|
617,700 | 24.86 | 24.86 | 24.02 | 0 | 100 | -0.0 | |
28/06/2022 |
24.86
|
548,900 | 24.50 | 24.94 | 24.24 | 208,800 | 100 | 5.9 | |
27/06/2022 |
24.50
|
174,300 | 24.02 | 24.59 | 23.97 | 8,300 | 0 | 0.2 | |
24/06/2022 |
24.02
|
206,600 | 23.88 | 24.46 | 24.02 | 8,100 | 0 | 0.2 | |
23/06/2022 |
23.88
|
230,500 | 23.57 | 24.02 | 23.57 | 0 | 100 | -0.0 | |
22/06/2022 |
23.57
|
306,900 | 23.44 | 23.97 | 23.44 | 0 | 4,200 | -0.1 | |
21/06/2022 |
23.44
|
365,400 | 24.33 | 25.03 | 23.40 | 4,000 | 100 | 0.1 | |
20/06/2022 |
24.33
|
369,900 | 25.34 | 25.52 | 24.33 | 7,500 | 7,500 | -0.0 | |
17/06/2022 |
25.34
|
481,300 | 25.39 | 25.52 | 24.41 | 205,200 | 16,600 | 5.4 | |
16/06/2022 |
25.39
|
260,800 | 25.08 | 25.83 | 25.30 | 1,900 | 3,000 | -0.0 | |
15/06/2022 |
25.08
|
479,900 | 25.65 | 25.65 | 24.68 | 203,000 | 0 | 5.8 | |
14/06/2022 |
25.65
|
516,100 | 25.17 | 25.65 | 24.33 | 201,200 | 700 | 5.8 | |
13/06/2022 |
25.17
|
988,500 | 27.02 | 27.02 | 25.17 | 4,900 | 0 | 0.1 | |
10/06/2022 |
27.02
|
714,900 | 27.86 | 27.86 | 27.02 | 0 | 0 | -0.0 | |
09/06/2022 |
27.86
|
233,300 | 28.04 | 28.13 | 27.69 | 0 | 800 | -0.0 | |
08/06/2022 |
28.04
|
1,271,900 | 27.02 | 28.48 | 27.02 | 3,600 | 400 | 0.1 | |
07/06/2022 |
27.02
|
571,800 | 26.18 | 27.42 | 25.74 | 100 | 0 | 0.0 | |
06/06/2022 |
26.18
|
977,300 | 25.56 | 27.16 | 25.65 | 323,800 | 26,200 | 9.0 | |
03/06/2022 |
25.56
|
207,800 | 25.65 | 26.09 | 25.39 | 0 | 12,700 | -0.4 | |
02/06/2022 |
25.65
|
331,200 | 25.83 | 26.27 | 25.48 | 18,500 | 15,600 | 0.1 | |
01/06/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/06/2022 |
25.83
|
244,800 | 25.83 | 26.18 | 25.30 | 0 | 34,600 | -1.0 | |
31/05/2022 |
25.83
|
388,700 | 25.87 | 26.08 | 25.62 | 0 | 8,300 | -0.3 | |
30/05/2022 |
25.87
|
393,600 | 25.62 | 26.17 | 25.40 | 0 | 3,900 | -0.1 | |
27/05/2022 |
25.62
|
332,200 | 26.08 | 26.25 | 25.49 | 3,000 | 25,400 | -0.7 | |
26/05/2022 |
26.08
|
505,800 | 24.98 | 26.08 | 25.02 | 20,000 | 13,900 | 0.2 | |
25/05/2022 |
24.98
|
422,500 | 24.55 | 25.23 | 24.34 | 7,400 | 100 | 0.2 | |
24/05/2022 |
24.55
|
282,900 | 24.55 | 24.55 | 23.45 | 0 | 14,800 | -0.4 | |
23/05/2022 |
24.55
|
298,800 | 24.39 | 25.06 | 24.05 | 3,000 | 9,800 | -0.2 | |
20/05/2022 |
24.39
|
324,800 | 23.96 | 24.64 | 23.88 | 1,600 | 3,500 | -0.1 | |
19/05/2022 |
23.96
|
264,400 | 24.34 | 24.34 | 23.54 | 3,000 | 18,600 | -0.4 | |
18/05/2022 |
24.34
|
253,700 | 24.09 | 24.55 | 23.96 | 2,600 | 39,900 | -1.1 | |
17/05/2022 |
24.09
|
421,100 | 22.52 | 24.09 | 22.13 | 24,100 | 19,000 | 0.1 | |
16/05/2022 |
22.52
|
587,500 | 22.26 | 23.62 | 21.24 | 32,200 | 26,700 | 0.1 | |
13/05/2022 |
22.26
|
913,100 | 23.92 | 24.05 | 22.26 | 17,200 | 13,100 | 0.1 | |
12/05/2022 |
23.92
|
589,000 | 25.70 | 25.70 | 23.92 | 3,900 | 52,100 | -1.4 | |
11/05/2022 |
25.70
|
281,000 | 25.49 | 25.79 | 24.98 | 2,300 | 26,900 | -0.7 | |
10/05/2022 |
25.49
|
607,100 | 24.43 | 25.49 | 23.62 | 67,900 | 0 | 2.0 | |
09/05/2022 |
24.43
|
888,800 | 26.25 | 26.25 | 24.43 | 16,600 | 25,700 | -0.3 | |
06/05/2022 |
26.25
|
726,500 | 27.49 | 27.49 | 26.13 | 5,600 | 6,500 | -0.0 | |
05/05/2022 |
27.49
|
883,200 | 27.44 | 27.61 | 27.02 | 17,400 | 33,300 | -0.5 | |
04/05/2022 |
27.44
|
807,200 | 27.53 | 27.87 | 27.02 | 5,300 | 42,000 | -1.2 | |
29/04/2022 |
27.53
|
694,900 | 27.19 | 27.61 | 26.98 | 1,500 | 6,700 | -0.2 | |
28/04/2022 |
27.19
|
906,400 | 26.89 | 27.27 | 26.51 | 0 | 89,100 | -2.8 |