Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
5.10 | 11.78% | 2,835,500 | -36,500 | -1.3 |
42.50
49
48.40
|
2 tháng
(2025-05-26) |
7.30 | 17.76% | 4,921,900 | -62,300 | -2.4 |
40.90
49
48.40
|
3 tháng
(2025-04-28) |
9.85 | 25.55% | 5,600,300 | -66,800 | -2.4 |
37.90
49
48.40
|
6 tháng
(2025-02-03) |
9 | 22.84% | 7,948,600 | 21,763 | 0.8 |
34.55
49
48.40
|
12 tháng
(2024-07-30) |
8.27 | 20.60% | 13,372,400 | -441,226 | -18.1 |
34.55
49
48.40
|
24 tháng
(2023-08-07) |
3.27 | 7.24% | 34,601,700 | -392,831 | -17.0 |
34.55
52.32
48.40
|
36 tháng
(2022-08-10) |
18.90 | 64.08% | 46,937,000 | 762,673 | 26.6 |
18.11
52.32
48.40
|
60 tháng
(2020-08-20) |
25.11 | 107.84% | 80,950,000 | 1,135,353 | 47.7 |
18.11
52.32
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/03/2023 |
31.03
|
17,000 | 30.53 | 31.11 | 29.28 | 300 | 0 | 0.0 | |
28/02/2023 |
30.53
|
26,900 | 30.44 | 30.61 | 29.94 | 0 | 800 | -0.0 | |
27/02/2023 |
30.44
|
15,600 | 30.94 | 30.94 | 30.07 | 500 | 0 | 0.0 | |
24/02/2023 |
30.94
|
6,500 | 30.94 | 31.44 | 30.94 | 0 | 0 | 0.1 | |
23/02/2023 |
30.94
|
37,900 | 31.11 | 31.11 | 30.69 | 0 | 0 | 0.1 | |
22/02/2023 |
31.11
|
57,800 | 32.19 | 32.19 | 31.11 | 0 | 0 | 0.1 | |
21/02/2023 |
32.19
|
50,400 | 31.90 | 32.36 | 31.90 | 1,700 | 0 | 0.1 | |
20/02/2023 |
31.90
|
75,900 | 31.65 | 32.40 | 31.73 | 0 | 0 | -0.0 | |
17/02/2023 |
31.65
|
33,900 | 31.57 | 32.02 | 31.36 | 0 | 0 | -0.0 | |
16/02/2023 |
31.57
|
62,400 | 31.03 | 31.61 | 31.03 | 0 | 500 | -0.0 | |
15/02/2023 |
31.03
|
70,000 | 30.03 | 31.53 | 29.94 | 1,400 | 500 | 0.0 | |
14/02/2023 |
30.03
|
7,100 | 29.70 | 30.03 | 29.70 | 500 | 0 | 0.0 | |
13/02/2023 |
29.70
|
25,000 | 30.61 | 30.61 | 29.70 | 200 | 0 | 0.0 | |
10/02/2023 |
30.61
|
18,200 | 30.73 | 30.78 | 29.94 | 2,200 | 0 | 0.1 | |
09/02/2023 |
30.73
|
18,400 | 30.40 | 30.78 | 29.99 | 3,500 | 0 | 0.1 | |
08/02/2023 |
30.40
|
27,000 | 30.19 | 30.53 | 29.78 | 0 | 0 | 0.0 | |
07/02/2023 |
30.19
|
21,100 | 30.36 | 30.78 | 29.70 | 1,000 | 0 | 0.0 | |
06/02/2023 |
30.36
|
19,000 | 30.78 | 31.03 | 30.36 | 2,000 | 0 | 0.1 | |
03/02/2023 |
30.78
|
25,000 | 30.78 | 31.32 | 30.69 | 8,500 | 0 | 0.3 | |
02/02/2023 |
30.78
|
43,100 | 31.07 | 31.07 | 30.53 | 7,000 | 3,000 | 0.1 | |
01/02/2023 |
31.07
|
73,300 | 31.19 | 31.61 | 30.94 | 8,200 | 0 | 0.3 | |
31/01/2023 |
31.19
|
90,500 | 31.44 | 31.44 | 31.11 | 1,700 | 300 | 0.1 | |
30/01/2023 |
31.44
|
195,700 | 31.44 | 31.69 | 31.28 | 4,200 | 4,800 | -0.0 | |
27/01/2023 |
31.44
|
38,200 | 30.78 | 31.82 | 31.19 | 1,800 | 2,100 | -0.0 | |
19/01/2023 |
30.78
|
54,800 | 31.19 | 31.53 | 30.69 | 24,300 | 4,600 | 0.7 | |
18/01/2023 |
31.19
|
50,800 | 30.90 | 31.19 | 30.69 | 34,000 | 0 | 1.3 | |
17/01/2023 |
30.90
|
111,800 | 30.98 | 31.19 | 30.44 | 12,600 | 0 | 0.5 | |
16/01/2023 |
30.98
|
49,000 | 30.61 | 31.03 | 30.61 | 12,500 | 0 | 0.5 | |
13/01/2023 |
30.61
|
134,500 | 30.32 | 31.03 | 30.32 | 0 | 0 | 0.1 | |
12/01/2023 |
30.32
|
35,600 | 30.44 | 31.11 | 29.57 | 0 | 0 | 0.1 | |
11/01/2023 |
30.44
|
65,000 | 30.78 | 31.11 | 30.44 | 2,200 | 0 | 0.1 | |
10/01/2023 |
30.78
|
139,800 | 29.94 | 30.82 | 29.45 | 0 | 0 | 0.2 | |
09/01/2023 |
29.94
|
48,300 | 29.94 | 30.32 | 29.70 | 4,700 | 100 | 0.2 | |
06/01/2023 |
29.94
|
76,800 | 30.24 | 30.32 | 29.61 | 10,300 | 1,000 | 0.3 | |
05/01/2023 |
30.24
|
140,300 | 29.94 | 30.32 | 28.32 | 72,900 | 0 | 2.6 | |
04/01/2023 |
29.94
|
125,200 | 30.15 | 31.03 | 28.07 | 25,800 | 0 | 0.9 | |
03/01/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
03/01/2023 |
30.15
|
173,800 | 28.20 | 30.15 | 28.20 | 53,000 | 0 | 1.9 | |
30/12/2022 |
28.20
|
99,800 | 27.74 | 28.66 | 27.51 | 100 | 0 | 0.0 | |
29/12/2022 |
27.74
|
38,600 | 27.32 | 27.89 | 27.28 | 11,000 | 0 | 0.4 | |
28/12/2022 |
27.32
|
71,000 | 27.36 | 28.20 | 27.28 | 28,500 | 0 | 1.0 | |
27/12/2022 |
27.36
|
72,200 | 26.06 | 27.51 | 26.75 | 8,600 | 13,107 | -0.2 | |
26/12/2022 |
26.06
|
146,800 | 27.89 | 27.89 | 26.06 | 1,000 | 0 | 0.0 | |
23/12/2022 |
27.89
|
127,100 | 27.51 | 28.43 | 26.82 | 4,900 | 600 | 0.2 | |
22/12/2022 |
27.51
|
196,900 | 25.71 | 27.51 | 26.36 | 37,300 | 0 | 1.3 | |
21/12/2022 |
25.71
|
161,800 | 24.03 | 25.71 | 25.45 | 700 | 0 | 0.0 | |
20/12/2022 |
24.03
|
44,000 | 25.06 | 25.06 | 23.77 | 2,800 | 450 | 0.1 | |
19/12/2022 |
25.06
|
37,300 | 25.06 | 25.29 | 24.91 | 0 | 0 | 0.0 | |
16/12/2022 |
25.06
|
20,100 | 25.06 | 25.83 | 24.45 | 500 | 0 | 0.0 | |
15/12/2022 |
25.06
|
9,300 | 24.95 | 25.06 | 24.68 | 0 | 0 | -0.0 | |
14/12/2022 |
24.95
|
17,400 | 24.76 | 25.06 | 24.61 | 100 | 400 | -0.0 | |
13/12/2022 |
24.76
|
18,200 | 24.76 | 24.99 | 24.30 | 1,800 | 700 | 0.0 | |
12/12/2022 |
24.76
|
39,300 | 24.22 | 25.60 | 24.45 | 14,000 | 2,300 | 0.4 | |
09/12/2022 |
24.22
|
20,900 | 24.07 | 24.22 | 23.31 | 1,800 | 3,000 | -0.0 | |
08/12/2022 |
24.07
|
18,500 | 23.23 | 24.34 | 23.31 | 13,200 | 1,800 | 0.4 | |
07/12/2022 |
23.23
|
18,000 | 23.61 | 23.61 | 23.00 | 0 | 3,300 | -0.1 | |
06/12/2022 |
23.61
|
51,100 | 25.03 | 25.10 | 23.61 | 17,100 | 6,800 | 0.3 | |
05/12/2022 |
25.03
|
25,300 | 24.68 | 25.18 | 24.68 | 4,600 | 903 | 0.1 | |
02/12/2022 |
24.68
|
54,500 | 24.30 | 24.76 | 23.15 | 16,600 | 1,400 | 0.5 | |
01/12/2022 |
24.30
|
58,700 | 23.92 | 24.80 | 23.80 | 12,100 | 600 | 0.4 | |
30/11/2022 |
23.92
|
60,600 | 23.54 | 24.45 | 23.54 | 19,400 | 1,100 | 0.6 | |
29/11/2022 |
23.54
|
59,700 | 22.43 | 23.54 | 22.24 | 29,200 | 600 | 0.9 | |
28/11/2022 |
22.43
|
38,000 | 21.32 | 22.43 | 21.40 | 5,400 | 400 | 0.1 | |
25/11/2022 |
21.32
|
15,000 | 20.14 | 21.32 | 20.33 | 8,700 | 700 | 0.2 | |
24/11/2022 |
20.14
|
16,800 | 20.63 | 20.63 | 19.56 | 3,600 | 750 | 0.1 | |
23/11/2022 |
20.63
|
6,800 | 21.36 | 21.36 | 20.63 | 0 | 200 | -0.0 | |
22/11/2022 |
21.36
|
42,700 | 21.17 | 21.47 | 20.56 | 16,200 | 600 | 0.4 | |
21/11/2022 |
21.17
|
52,000 | 20.63 | 21.24 | 20.25 | 31,600 | 10,500 | 0.6 | |
18/11/2022 |
20.63
|
43,500 | 19.79 | 20.63 | 19.18 | 31,000 | 800 | 0.8 | |
17/11/2022 |
19.79
|
20,600 | 19.03 | 19.87 | 19.03 | 3,100 | 1,000 | 0.1 | |
16/11/2022 |
19.03
|
56,600 | 18.11 | 19.07 | 16.85 | 8,500 | 1,000 | 0.2 | |
15/11/2022 |
18.11
|
119,400 | 18.23 | 18.23 | 16.96 | 25,000 | 900 | 0.6 | |
14/11/2022 |
18.23
|
41,200 | 19.18 | 19.18 | 17.88 | 10,900 | 1,200 | 0.2 | |
11/11/2022 |
19.18
|
46,300 | 20.25 | 21.01 | 18.84 | 7,710 | 600 | 0.2 | |
10/11/2022 |
20.25
|
148,200 | 21.24 | 21.24 | 19.79 | 5,000 | 400 | 0.1 | |
09/11/2022 |
21.24
|
17,400 | 21.24 | 21.55 | 21.24 | 2,500 | 700 | 0.1 | |
08/11/2022 |
21.24
|
24,300 | 21.40 | 21.40 | 21.05 | 5,000 | 500 | 0.1 | |
07/11/2022 |
21.40
|
44,900 | 22.05 | 22.16 | 21.40 | 0 | 400 | -0.0 | |
04/11/2022 |
22.05
|
22,100 | 22.20 | 22.24 | 21.40 | 7,800 | 500 | 0.2 | |
03/11/2022 |
22.20
|
10,000 | 22.08 | 22.28 | 22.08 | 2,700 | 700 | 0.1 | |
02/11/2022 |
22.08
|
8,500 | 22.20 | 22.24 | 21.89 | 0 | 700 | -0.0 | |
01/11/2022 |
22.20
|
16,700 | 22.31 | 22.47 | 22.16 | 0 | 900 | -0.0 | |
31/10/2022 |
22.31
|
25,800 | 22.70 | 22.77 | 22.16 | 500 | 700 | -0.0 | |
28/10/2022 |
22.70
|
29,000 | 22.77 | 23.08 | 22.70 | 13,600 | 100 | 0.4 | |
27/10/2022 |
22.77
|
42,500 | 22.31 | 22.85 | 22.35 | 2,600 | 0 | 0.1 | |
26/10/2022 |
22.31
|
36,700 | 22.16 | 22.85 | 21.93 | 900 | 300 | 0.0 | |
25/10/2022 |
22.16
|
60,400 | 21.86 | 22.54 | 21.59 | 13,400 | 0 | 0.4 | |
24/10/2022 |
21.86
|
87,500 | 23.46 | 23.46 | 21.86 | 5,700 | 500 | 0.2 | |
21/10/2022 |
23.46
|
44,600 | 24.99 | 24.99 | 23.38 | 14,000 | 700 | 0.4 | |
20/10/2022 |
24.99
|
22,300 | 24.80 | 25.18 | 24.64 | 3,300 | 1,400 | 0.1 | |
19/10/2022 |
24.80
|
18,800 | 24.80 | 25.06 | 24.42 | 11,200 | 5,500 | 0.2 | |
18/10/2022 |
24.80
|
26,200 | 24.07 | 25.06 | 24.15 | 1,000 | 0 | 0.0 | |
17/10/2022 |
24.07
|
12,100 | 24.07 | 24.07 | 23.61 | 300 | 800 | -0.0 | |
14/10/2022 |
24.07
|
30,600 | 23.80 | 24.19 | 23.84 | 1,600 | 400 | 0.0 | |
13/10/2022 |
23.80
|
20,700 | 23.50 | 23.84 | 23.54 | 6,000 | 1,400 | 0.1 | |
12/10/2022 |
23.50
|
32,100 | 22.70 | 24.03 | 21.86 | 2,400 | 1,900 | 0.0 | |
11/10/2022 |
22.70
|
49,300 | 24.15 | 24.15 | 22.70 | 600 | 1,400 | -0.0 | |
10/10/2022 |
24.15
|
32,500 | 23.77 | 24.15 | 22.93 | 3,100 | 300 | 0.1 | |
07/10/2022 |
23.77
|
59,400 | 25.03 | 25.03 | 23.77 | 100 | 1,200 | -0.0 | |
06/10/2022 |
25.03
|
52,000 | 26.13 | 26.29 | 25.03 | 400 | 1,100 | -0.0 | |
05/10/2022 |
26.13
|
10,000 | 25.68 | 26.59 | 25.98 | 100 | 300 | -0.0 |