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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2022 |
25
|
11,700 | 25.60 | 26 | 25 | 0 | 0 | 0 | |
19/08/2022 |
25.60
|
20,200 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
18/08/2022 |
26
|
19,600 | 26.60 | 26.60 | 25.30 | 0 | 0 | 0 | |
17/08/2022 |
26.60
|
24,900 | 27.20 | 27.90 | 26.60 | 0 | 0 | 0 | |
16/08/2022 |
27.20
|
17,900 | 26.20 | 27.50 | 26.30 | 0 | 0 | 0 | |
15/08/2022 |
26.20
|
114,200 | 23.90 | 26.30 | 24.40 | 0 | 0 | 0 | |
12/08/2022 |
23.90
|
14,800 | 22.80 | 23.90 | 22.50 | 0 | 0 | 0 | |
11/08/2022 |
22.80
|
12,000 | 23 | 23 | 22.60 | 0 | 0 | 0 | |
10/08/2022 |
23
|
6,000 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
09/08/2022 |
22.90
|
5,915 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 | |
08/08/2022 |
22.80
|
6,200 | 22.60 | 23.30 | 22.60 | 0 | 0 | 0 | |
05/08/2022 |
22.60
|
7,507 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 | |
04/08/2022 |
22.50
|
4,812 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 | |
03/08/2022 |
22.60
|
5,500 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 | |
02/08/2022 |
22.70
|
5,566 | 22.40 | 22.80 | 22.30 | 0 | 0 | 0 | |
01/08/2022 |
22.40
|
1,900 | 22.40 | 22.40 | 22 | 0 | 0 | 0 | |
29/07/2022 |
22.40
|
3,300 | 22 | 22.60 | 22 | 0 | 0 | 0 | |
28/07/2022 |
22
|
4,700 | 22 | 22.60 | 22 | 0 | 0 | 0 | |
27/07/2022 |
22
|
1,700 | 22 | 22.40 | 21.90 | 0 | 0 | 0 | |
26/07/2022 |
22
|
3,800 | 22.30 | 22.40 | 22 | 0 | 0 | 0 | |
25/07/2022 |
22.30
|
800 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 | |
22/07/2022 |
22.90
|
2,533 | 23.30 | 23.40 | 22.90 | 0 | 0 | 0 | |
21/07/2022 |
23.30
|
7,600 | 22.20 | 23.30 | 22.60 | 0 | 0 | 0 | |
20/07/2022 |
22.20
|
5,611 | 22.30 | 22.50 | 22 | 0 | 0 | 0 | |
19/07/2022 |
22.30
|
5,600 | 22 | 22.50 | 22.10 | 0 | 0 | 0 | |
18/07/2022 |
22
|
1,600 | 22 | 22.20 | 22 | 0 | 0 | 0 | |
15/07/2022 |
22
|
600 | 21.70 | 22.50 | 21.70 | 0 | 0 | 0 | |
14/07/2022 |
21.70
|
600 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
13/07/2022 |
21.80
|
1,700 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 | |
12/07/2022 |
21.80
|
4,400 | 21.30 | 21.80 | 21.40 | 0 | 0 | 0 | |
11/07/2022 |
21.30
|
1,600 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 | |
08/07/2022 |
21.80
|
3,900 | 21.50 | 21.80 | 21.30 | 0 | 0 | 0 | |
07/07/2022 |
21.50
|
3,900 | 21.50 | 21.90 | 21.30 | 0 | 0 | 0 | |
06/07/2022 |
21.50
|
6,700 | 21.20 | 22 | 21 | 0 | 0 | 0 | |
05/07/2022 |
21.20
|
13,200 | 22.20 | 22.20 | 21.20 | 0 | 0 | 0 | |
04/07/2022 |
22.20
|
1,500 | 21.90 | 22.40 | 22.20 | 0 | 0 | 0 | |
01/07/2022 |
21.90
|
53,500 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 | |
30/06/2022 |
21.90
|
49,600 | 21.80 | 22.30 | 21.70 | 0 | 0 | 0 | |
29/06/2022 |
21.80
|
2,821 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
28/06/2022 |
22
|
13,800 | 22.40 | 22.40 | 21.20 | 0 | 0 | 0 | |
27/06/2022 |
22.40
|
19,310 | 22 | 22.50 | 20.50 | 0 | 0 | 0 | |
24/06/2022 |
22
|
13,000 | 22.50 | 22.90 | 22 | 0 | 0 | 0 | |
23/06/2022 |
22.50
|
1,800 | 21.80 | 22.50 | 21.90 | 0 | 0 | 0 | |
22/06/2022 |
21.80
|
4,500 | 21.40 | 22 | 21.40 | 0 | 0 | 0 | |
21/06/2022 |
21.40
|
29,519 | 21 | 24 | 21.20 | 0 | 0 | 0 | |
20/06/2022 |
21
|
7,403 | 24 | 24 | 21 | 0 | 0 | 0 | |
17/06/2022 |
24
|
15,700 | 25 | 25 | 22 | 0 | 0 | 0 | |
16/06/2022 |
25
|
11,900 | 25 | 25.20 | 24.10 | 0 | 0 | 0 | |
15/06/2022 |
25
|
15,800 | 25.80 | 25.90 | 25 | 0 | 0 | 0 | |
14/06/2022 |
25.80
|
7,300 | 25 | 26.10 | 25.80 | 0 | 0 | 0 | |
13/06/2022 |
25
|
29,600 | 27 | 27 | 25 | 0 | 0 | 0 | |
10/06/2022 |
27
|
8,300 | 28 | 28 | 26 | 0 | 0 | 0 | |
09/06/2022 |
28
|
12,300 | 27.90 | 28 | 27.60 | 0 | 0 | 0 | |
08/06/2022 |
27.90
|
12,120 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 | |
07/06/2022 |
28.20
|
6,100 | 28.20 | 28.20 | 27 | 0 | 0 | 0 | |
06/06/2022 |
28.20
|
105,500 | 28 | 28.20 | 27.80 | 0 | 0 | 0 | |
03/06/2022 |
28
|
5,800 | 28.20 | 28.50 | 28 | 0 | 0 | 0 | |
02/06/2022 |
28.20
|
10,400 | 28.30 | 29.90 | 27.90 | 0 | 0 | 0 | |
01/06/2022 |
28.30
|
14,400 | 28.30 | 28.50 | 27.90 | 0 | 0 | 0 | |
31/05/2022 |
28.30
|
7,520 | 28.30 | 28.80 | 28 | 0 | 0 | 0 | |
30/05/2022 |
28.30
|
16,625 | 28.40 | 29.20 | 28 | 0 | 0 | 0 | |
27/05/2022 |
28.40
|
14,302 | 28.10 | 28.40 | 27.80 | 0 | 0 | 0 | |
26/05/2022 |
28.10
|
10,100 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 | |
25/05/2022 |
28.50
|
10,500 | 27.80 | 28.90 | 27.50 | 0 | 0 | 0 | |
24/05/2022 |
27.80
|
4,500 | 27.70 | 28 | 27.50 | 0 | 0 | 0 | |
23/05/2022 |
27.70
|
3,100 | 27.50 | 28.30 | 27.70 | 0 | 0 | 0 | |
20/05/2022 |
27.50
|
10,100 | 28.50 | 28.70 | 27.50 | 0 | 0 | 0 | |
19/05/2022 |
28.50
|
2,800 | 28.40 | 28.80 | 28.50 | 0 | 0 | 0 | |
18/05/2022 |
28.40
|
8,323 | 29.90 | 29.90 | 28.40 | 0 | 0 | 0 | |
17/05/2022 |
29.90
|
5,100 | 28.50 | 29.90 | 28 | 0 | 0 | 0 | |
16/05/2022 |
28.50
|
23,410 | 27.50 | 29.30 | 27.50 | 0 | 0 | 0 | |
13/05/2022 |
27.50
|
9,000 | 28.60 | 29.20 | 27.40 | 0 | 0 | 0 | |
12/05/2022 |
28.60
|
9,350 | 29.90 | 29.90 | 28 | 0 | 0 | 0 | |
11/05/2022 |
29.90
|
7,300 | 29.90 | 30.80 | 29.90 | 0 | 0 | 0 | |
10/05/2022 |
29.90
|
4,300 | 29.50 | 29.90 | 28.50 | 0 | 0 | 0 | |
09/05/2022 |
29.50
|
13,612 | 32.10 | 32.10 | 28 | 0 | 0 | 0 | |
06/05/2022 |
32.10
|
12,900 | 34 | 34 | 32 | 0 | 0 | 0 | |
05/05/2022 |
34
|
19,820 | 33.50 | 34.80 | 33.70 | 0 | 0 | 0 | |
04/05/2022 |
33.50
|
19,200 | 31.90 | 34.60 | 31.50 | 0 | 0 | 0 | |
29/04/2022 |
31.90
|
18,400 | 29.30 | 32 | 28.90 | 0 | 0 | 0 | |
28/04/2022 |
29.30
|
22,400 | 29.50 | 30.40 | 28 | 0 | 0 | 0 | |
27/04/2022 |
29.50
|
10,400 | 28.20 | 30 | 27 | 0 | 0 | 0 | |
26/04/2022 |
28.20
|
13,100 | 28.60 | 28.80 | 26 | 0 | 0 | 0 | |
25/04/2022 |
28.60
|
8,700 | 29.90 | 30 | 28 | 0 | 0 | 0 | |
22/04/2022 |
29.90
|
21,900 | 28.30 | 31.60 | 27.50 | 0 | 0 | 0 | |
21/04/2022 |
28.30
|
26,500 | 30 | 30 | 26 | 0 | 0 | 0 | |
20/04/2022 |
30
|
70,600 | 32.50 | 34 | 29.50 | 0 | 0 | 0 | |
19/04/2022 |
32.50
|
11,900 | 33.90 | 34.50 | 32 | 0 | 0 | 0 | |
18/04/2022 |
33.90
|
24,300 | 37 | 37 | 33 | 0 | 0 | 0 | |
15/04/2022 |
37
|
25,800 | 37.20 | 38 | 37 | 0 | 0 | 0 | |
14/04/2022 |
37.20
|
8,700 | 38.60 | 38.60 | 36.90 | 0 | 0 | 0 | |
13/04/2022 |
38.60
|
30,100 | 38.60 | 38.60 | 36 | 0 | 1,500 | -0.1 | |
12/04/2022 |
38.60
|
34,900 | 40.30 | 40.40 | 38.60 | 0 | 0 | 0 | |
08/04/2022 |
40.30
|
31,300 | 41.60 | 42.60 | 40.30 | 0 | 0 | 0 | |
07/04/2022 |
41.60
|
46,100 | 42.10 | 43.20 | 41 | 0 | 0 | 0 | |
06/04/2022 |
42.10
|
20,704 | 43 | 43.20 | 41.90 | 0 | 0 | 0 | |
05/04/2022 |
43
|
22,600 | 42.50 | 43.10 | 41.40 | 0 | 0 | 0 | |
04/04/2022 |
42.50
|
82,200 | 44.20 | 44.50 | 39 | 0 | 0 | 0 | |
01/04/2022 |
44.20
|
72,600 | 47.50 | 47.50 | 43 | 0 | 0 | 0 | |
31/03/2022: Cổ tức tiền mặt tỉ lệ: 95% | |||||||||
31/03/2022 |
47.50
|
92,315 | 51.40 | 51.40 | 46.60 | 0 | 0 | 0 |