Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -2.20% | 60,800 | 26,600 | 0.6 |
21.90
22.80
22
|
2 tháng
(2024-09-13) |
-0.80 | -3.48% | 130,600 | 49,940 | 1.1 |
21.90
23
22
|
3 tháng
(2024-08-14) |
-0.60 | -2.63% | 167,800 | 50,240 | 1.1 |
21.90
23.20
22
|
6 tháng
(2024-05-16) |
0.40 | 1.83% | 719,200 | 257,940 | 5.9 |
21.40
23.80
22
|
12 tháng
(2023-11-20) |
-0.02 | -0.08% | 1,414,600 | 253,040 | 5.8 |
21.40
25.08
22
|
24 tháng
(2022-11-23) |
-2.08 | -8.57% | 2,452,760 | 302,240 | 7.0 |
21.40
25.47
22
|
36 tháng
(2021-11-29) |
0.72 | 3.34% | 5,253,445 | 271,440 | 5.8 |
19.63
29.77
22
|
60 tháng
(2019-12-09) |
15.72 | 242.76% | 8,905,206 | 594,740 | 14.8 |
5.75
29.77
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2022 |
25.08
|
6,200 | 25.08 | 25.79 | 25.08 | 0 | 100 | -0.0 | |
20/06/2022 |
25.08
|
14,320 | 26.03 | 26.03 | 25.08 | 0 | 300 | -0.0 | |
17/06/2022 |
26.03
|
4,600 | 26.11 | 26.11 | 25.00 | 0 | 0 | 0 | |
16/06/2022 |
26.11
|
200 | 25.63 | 26.11 | 25.71 | 0 | 0 | 0 | |
15/06/2022 |
25.63
|
12,700 | 25.63 | 26.19 | 25.39 | 1,800 | 0 | 0.1 | |
14/06/2022 |
25.63
|
3,400 | 25.87 | 25.87 | 25.55 | 0 | 0 | 0 | |
13/06/2022 |
25.87
|
7,601 | 26.27 | 26.27 | 25.55 | 0 | 0 | 0 | |
10/06/2022 |
26.27
|
3,800 | 26.11 | 26.67 | 26.27 | 0 | 0 | 0 | |
09/06/2022 |
26.11
|
4,700 | 26.91 | 26.91 | 26.11 | 0 | 0 | 0 | |
08/06/2022 |
26.91
|
4,500 | 26.67 | 26.91 | 25.95 | 0 | 0 | 0 | |
07/06/2022 |
26.67
|
10,301 | 26.99 | 26.99 | 25.95 | 0 | 0 | 0 | |
06/06/2022 |
26.99
|
3,420 | 26.43 | 26.99 | 26.35 | 600 | 0 | 0.0 | |
03/06/2022 |
26.43
|
4,900 | 26.99 | 26.99 | 26.27 | 0 | 3,100 | -0.1 | |
02/06/2022 |
26.99
|
24,700 | 26.59 | 27.62 | 26.67 | 2,100 | 0 | 0.1 | |
01/06/2022 |
26.59
|
6,300 | 26.27 | 26.59 | 26.03 | 1,400 | 0 | 0.0 | |
31/05/2022 |
26.27
|
10,500 | 25.95 | 26.27 | 25.87 | 2,200 | 0 | 0.1 | |
30/05/2022 |
25.95
|
3,200 | 26.11 | 26.11 | 25.63 | 0 | 800 | -0.0 | |
27/05/2022 |
26.11
|
2,800 | 25.95 | 26.19 | 25.55 | 2,000 | 1,100 | 0.0 | |
26/05/2022 |
25.95
|
7,000 | 26.27 | 26.27 | 25.63 | 0 | 2,400 | -0.1 | |
25/05/2022 |
26.27
|
2,700 | 26.03 | 26.51 | 25.47 | 0 | 300 | -0.0 | |
24/05/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
23/05/2022 |
26.03
|
9,000 | 25.16 | 26.11 | 25.16 | 0 | 0 | 0 | |
20/05/2022 |
25.16
|
33,700 | 25.16 | 26.27 | 25.08 | 0 | 15,300 | -0.5 | |
19/05/2022 |
25.16
|
23,600 | 25.31 | 25.31 | 24.68 | 1,000 | 12,400 | -0.4 | |
18/05/2022 |
25.31
|
19,500 | 25.31 | 27.07 | 25.08 | 0 | 6,200 | -0.2 | |
17/05/2022 |
25.31
|
19,115 | 25.39 | 27.78 | 24.92 | 0 | 10,600 | -0.3 | |
16/05/2022 |
25.39
|
19,000 | 24.92 | 26.59 | 24.92 | 0 | 6,300 | -0.2 | |
13/05/2022 |
24.92
|
34,101 | 25.95 | 26.67 | 24.92 | 5,000 | 11,400 | -0.2 | |
12/05/2022 |
25.95
|
13,005 | 26.67 | 27.07 | 25.95 | 0 | 2,600 | -0.1 | |
11/05/2022 |
26.67
|
7,500 | 25.87 | 27.07 | 25.95 | 0 | 3,000 | -0.1 | |
10/05/2022 |
25.87
|
24,401 | 25.79 | 26.27 | 25.79 | 0 | 14,900 | -0.5 | |
09/05/2022 |
25.79
|
10,700 | 26.59 | 26.59 | 25.79 | 1,500 | 1,300 | 0.0 | |
06/05/2022 |
26.59
|
4,313 | 26.59 | 26.59 | 26.19 | 0 | 2,300 | -0.1 | |
05/05/2022 |
26.59
|
15,800 | 26.03 | 26.91 | 26.27 | 0 | 5,000 | -0.2 | |
04/05/2022 |
26.03
|
31,830 | 26.67 | 26.67 | 26.03 | 0 | 13,600 | -0.4 | |
29/04/2022 |
26.67
|
22,700 | 26.59 | 27.23 | 26.51 | 15,000 | 10,000 | 0.2 | |
28/04/2022 |
26.59
|
14,700 | 26.03 | 26.99 | 25.55 | 10,100 | 0 | 0.3 | |
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
27/04/2022 |
26.03
|
8,300 | 26.67 | 27.07 | 26.03 | 0 | 600 | -0.0 | |
26/04/2022 |
26.67
|
26,939 | 25.63 | 26.67 | 25.63 | 10,300 | 0 | 0.4 | |
25/04/2022 |
25.63
|
41,341 | 26.30 | 26.30 | 25.19 | 15,000 | 1,300 | 0.5 | |
22/04/2022 |
26.30
|
55,300 | 26.30 | 26.89 | 26.08 | 0 | 25,500 | -0.9 | |
21/04/2022 |
26.30
|
55,300 | 26.89 | 26.89 | 26.08 | 0 | 25,500 | -0.9 | |
20/04/2022 |
26.89
|
18,200 | 26.59 | 27.26 | 26.59 | 1,000 | 7,200 | -0.2 | |
19/04/2022 |
26.59
|
32,800 | 26.96 | 27.33 | 26.59 | 0 | 0 | 0 | |
18/04/2022 |
26.96
|
20,700 | 26.67 | 27.85 | 26.89 | 0 | 9,900 | -0.4 | |
15/04/2022 |
26.67
|
11,400 | 26.37 | 27.04 | 26.37 | 0 | 0 | 0 | |
14/04/2022 |
26.37
|
24,700 | 26.82 | 26.82 | 26.00 | 0 | 11,500 | -0.4 | |
13/04/2022 |
26.82
|
14,300 | 27.33 | 27.33 | 26.67 | 0 | 6,100 | -0.2 | |
12/04/2022 |
27.33
|
8,700 | 27.78 | 27.78 | 27.04 | 0 | 2,000 | -0.1 | |
08/04/2022 |
27.78
|
13,100 | 28.08 | 28.08 | 27.56 | 1,200 | 6,200 | -0.2 | |
07/04/2022 |
28.08
|
8,400 | 28.00 | 29.56 | 27.78 | 100 | 3,500 | -0.1 | |
06/04/2022 |
28.00
|
6,300 | 27.78 | 28.15 | 28.00 | 0 | 0 | 0 | |
05/04/2022 |
27.78
|
26,400 | 28.30 | 28.30 | 27.78 | 0 | 3,000 | -0.1 | |
04/04/2022 |
28.30
|
23,300 | 28.89 | 28.89 | 27.85 | 0 | 0 | 0 | |
01/04/2022 |
28.89
|
30,800 | 29.56 | 29.56 | 28.67 | 0 | 0 | 0 | |
31/03/2022 |
29.56
|
12,500 | 29.63 | 29.63 | 29.26 | 0 | 0 | 0 | |
30/03/2022 |
29.63
|
9,100 | 29.63 | 29.78 | 29.56 | 0 | 0 | 0 | |
29/03/2022 |
29.63
|
21,200 | 29.41 | 29.71 | 29.48 | 0 | 0 | 0 | |
28/03/2022 |
29.41
|
24,400 | 28.89 | 29.93 | 28.96 | 0 | 0 | 0 | |
25/03/2022 |
28.89
|
43,300 | 27.85 | 29.63 | 27.85 | 0 | 0 | 0 | |
24/03/2022 |
27.85
|
4,000 | 27.85 | 27.85 | 26.89 | 0 | 0 | 0 | |
23/03/2022 |
27.85
|
8,524 | 27.56 | 27.85 | 27.41 | 0 | 1,500 | -0.1 | |
22/03/2022 |
27.56
|
18,900 | 27.85 | 28.52 | 27.56 | 1,000 | 900 | 0.0 | |
21/03/2022 |
27.85
|
33,500 | 25.85 | 28.22 | 25.85 | 0 | 0 | 0 | |
18/03/2022 |
25.85
|
14,400 | 25.63 | 25.85 | 25.48 | 1,000 | 0 | 0.0 | |
17/03/2022 |
25.63
|
20,100 | 26.22 | 26.22 | 25.63 | 0 | 0 | 0 | |
16/03/2022 |
26.22
|
9,800 | 26.15 | 26.52 | 25.56 | 0 | 0 | 0 | |
15/03/2022 |
26.15
|
39,540 | 24.96 | 26.30 | 24.96 | 0 | 2,900 | -0.1 | |
14/03/2022 |
24.96
|
35,400 | 24.45 | 25.19 | 24.45 | 0 | 4,400 | -0.1 | |
11/03/2022 |
24.45
|
30,200 | 23.63 | 24.82 | 23.48 | 0 | 0 | 0 | |
10/03/2022 |
23.63
|
11,100 | 23.41 | 23.63 | 23.26 | 0 | 0 | 0 | |
09/03/2022 |
23.41
|
26,500 | 22.96 | 23.41 | 22.96 | 2,000 | 0 | 0.1 | |
08/03/2022 |
22.96
|
15,100 | 23.11 | 23.11 | 22.89 | 2,000 | 0 | 0.1 | |
07/03/2022 |
23.11
|
23,300 | 23.11 | 23.11 | 22.67 | 0 | 0 | 0 | |
04/03/2022 |
23.11
|
12,900 | 22.89 | 23.11 | 22.52 | 0 | 0 | 0 | |
03/03/2022 |
22.89
|
6,300 | 22.89 | 23.11 | 22.22 | 0 | 0 | 0 | |
02/03/2022 |
22.89
|
13,700 | 22.89 | 22.89 | 22.45 | 2,000 | 0 | 0.1 | |
01/03/2022 |
22.89
|
14,200 | 23.63 | 23.63 | 22.59 | 0 | 0 | 0 | |
28/02/2022 |
23.63
|
40,800 | 22.22 | 23.63 | 22.08 | 0 | 0 | 0 | |
25/02/2022 |
22.22
|
12,100 | 22.15 | 22.30 | 22.15 | 0 | 0 | 0 | |
24/02/2022 |
22.15
|
21,300 | 22.15 | 22.22 | 21.11 | 1,700 | 0 | 0.1 | |
23/02/2022 |
22.15
|
2,600 | 22.22 | 22.52 | 21.93 | 0 | 0 | 0 | |
22/02/2022 |
22.22
|
15,300 | 22.59 | 22.59 | 22.22 | 0 | 0 | 0 | |
21/02/2022 |
22.59
|
35,700 | 22.45 | 22.67 | 22.15 | 0 | 0 | 0 | |
18/02/2022 |
22.45
|
44,900 | 21.93 | 22.45 | 22.00 | 0 | 1,000 | -0.0 | |
17/02/2022 |
21.93
|
5,600 | 22.22 | 22.22 | 21.93 | 0 | 0 | 0 | |
16/02/2022 |
22.22
|
7,600 | 22.22 | 22.37 | 22.15 | 0 | 0 | 0 | |
15/02/2022 |
22.22
|
24,614 | 21.78 | 22.22 | 21.63 | 0 | 0 | 0 | |
14/02/2022 |
21.78
|
26,200 | 21.56 | 22.22 | 21.11 | 1,100 | 0 | 0.0 | |
11/02/2022 |
21.56
|
11,600 | 21.33 | 21.56 | 20.89 | 0 | 0 | 0 | |
10/02/2022 |
21.33
|
24,223 | 20.82 | 21.33 | 20.67 | 500 | 0 | 0.0 | |
09/02/2022 |
20.82
|
9,900 | 20.74 | 20.82 | 20.67 | 0 | 0 | 0 | |
08/02/2022 |
20.74
|
813 | 20.67 | 20.74 | 20.59 | 0 | 0 | 0 | |
07/02/2022 |
20.67
|
5,792 | 20.74 | 20.74 | 20.52 | 1,000 | 0 | 0.0 | |
28/01/2022 |
20.74
|
3,500 | 20.67 | 20.74 | 20.30 | 0 | 0 | 0 | |
27/01/2022 |
20.67
|
8,200 | 20.67 | 20.74 | 20.00 | 0 | 0 | 0 | |
26/01/2022 |
20.67
|
22,400 | 22.15 | 22.15 | 20.00 | 300 | 0 | 0.0 | |
25/01/2022 |
22.15
|
21,100 | 20.30 | 22.15 | 20.00 | 3,700 | 200 | 0.1 | |
24/01/2022 |
20.30
|
27,410 | 20.22 | 20.67 | 20.00 | 7,600 | 0 | 0.2 | |
21/01/2022 |
20.22
|
20,000 | 20.22 | 20.37 | 20.07 | 0 | 0 | 0 |