Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
1.04 | 5.06% | 1,293,800 | -475,800 | -10.0 |
20.60
23.10
21.10
|
2 tháng
(2025-05-12) |
1.47 | 7.30% | 2,169,600 | -489,900 | -8.4 |
19.89
23.10
21.10
|
3 tháng
(2025-04-10) |
2.90 | 15.49% | 2,675,600 | -559,088 | -9.0 |
18.75
23.10
21.10
|
6 tháng
(2025-01-10) |
-2.49 | -10.30% | 5,395,400 | -536,704 | -8.2 |
17.55
25
21.10
|
12 tháng
(2024-07-15) |
-5.18 | -19.30% | 9,396,400 | -397,758 | -4.1 |
17.55
26.87
21.10
|
24 tháng
(2023-07-20) |
-0.80 | -3.58% | 22,588,400 | -1,897,705 | -39.9 |
17.55
26.87
21.10
|
36 tháng
(2022-07-25) |
-7.02 | -24.50% | 30,291,700 | -3,511,987 | -90.1 |
17.55
29.14
21.10
|
60 tháng
(2020-08-04) |
6.51 | 43.04% | 55,205,540 | -2,853,117 | -34.9 |
15.14
38.19
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
21.17
|
9,400 | 21.21 | 21.21 | 20.83 | 5,700 | 0 | 0.2 | |
10/02/2023 |
21.21
|
11,300 | 21.09 | 21.24 | 20.76 | 0 | 0 | -1.0 | |
09/02/2023 |
21.09
|
39,300 | 21.36 | 21.69 | 20.98 | 2,800 | 38,100 | -1.0 | |
08/02/2023 |
21.36
|
35,500 | 20.98 | 21.73 | 21.32 | 0 | 32,400 | -0.9 | |
07/02/2023 |
20.98
|
8,800 | 21.73 | 21.73 | 20.98 | 0 | 5,800 | -0.2 | |
06/02/2023 |
21.73
|
4,100 | 22.33 | 22.48 | 21.73 | 0 | 602 | -0.0 | |
03/02/2023 |
22.33
|
12,000 | 22.48 | 22.48 | 22.33 | 0 | 5,800 | -0.2 | |
02/02/2023 |
22.48
|
2,300 | 22.48 | 23.23 | 22.48 | 100 | 200 | -0.0 | |
01/02/2023 |
22.48
|
13,400 | 23.60 | 23.68 | 22.48 | 0 | 4,700 | -0.1 | |
31/01/2023 |
23.60
|
21,800 | 23.53 | 24.31 | 23.23 | 12,400 | 20,000 | -0.2 | |
30/01/2023 |
23.53
|
3,400 | 23.60 | 23.60 | 23.34 | 200 | 0 | 0.0 | |
27/01/2023 |
23.60
|
2,300 | 23.45 | 23.98 | 23.45 | 100 | 400 | -0.0 | |
19/01/2023 |
23.45
|
1,300 | 23.38 | 23.53 | 23.45 | 600 | 0 | 0.0 | |
18/01/2023 |
23.38
|
4,400 | 23.49 | 23.49 | 23.15 | 0 | 0 | 0.1 | |
17/01/2023 |
23.49
|
3,200 | 23.49 | 23.49 | 23.38 | 0 | 0 | 0.1 | |
16/01/2023 |
23.49
|
500 | 23.45 | 23.49 | 23.49 | 0 | 0 | 0.1 | |
13/01/2023 |
23.45
|
2,700 | 23.15 | 23.45 | 23.15 | 2,000 | 0 | 0.1 | |
12/01/2023 |
23.15
|
4,500 | 22.67 | 23.19 | 22.67 | 2,200 | 0 | 0.1 | |
11/01/2023 |
22.67
|
4,900 | 23.04 | 23.04 | 22.48 | 100 | 0 | 0.0 | |
10/01/2023 |
23.04
|
2,100 | 23.19 | 23.19 | 23.04 | 0 | 0 | 0.2 | |
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
09/01/2023 |
23.19
|
3,800 | 23.16 | 23.79 | 23.19 | 0 | 0 | 0.2 | |
06/01/2023 |
23.16
|
4,900 | 23.30 | 23.71 | 23.16 | 100 | 0 | 0.0 | |
05/01/2023 |
23.30
|
2,100 | 23.57 | 23.71 | 23.30 | 0 | 0 | 0.1 | |
04/01/2023 |
23.57
|
9,400 | 23.71 | 23.71 | 23.50 | 2,000 | 0 | 0.1 | |
03/01/2023 |
23.71
|
5,600 | 24.01 | 24.01 | 23.71 | 500 | 0 | 0.0 | |
30/12/2022 |
24.01
|
16,400 | 23.40 | 24.01 | 23.43 | 15,200 | 0 | 0.5 | |
29/12/2022 |
23.40
|
3,400 | 23.47 | 23.47 | 23.33 | 2,000 | 0 | 0.1 | |
28/12/2022 |
23.47
|
3,400 | 23.13 | 23.57 | 21.87 | 1,500 | 0 | 0.1 | |
27/12/2022 |
23.13
|
1,200 | 23.13 | 23.57 | 23.13 | 700 | 0 | 0.0 | |
26/12/2022 |
23.13
|
1,400 | 23.16 | 23.57 | 21.80 | 400 | 0 | 0.0 | |
23/12/2022 |
23.16
|
25,500 | 23.50 | 23.77 | 22.00 | 1,300 | 23,701 | -0.8 | |
22/12/2022 |
23.50
|
10,600 | 23.84 | 23.84 | 23.50 | 10,000 | 0 | 0.3 | |
21/12/2022 |
23.84
|
600 | 24.01 | 24.01 | 23.84 | 0 | 0 | 0.0 | |
20/12/2022 |
24.01
|
7,500 | 24.08 | 24.08 | 23.16 | 1,400 | 0 | 0.0 | |
19/12/2022 |
24.08
|
900 | 24.15 | 24.35 | 23.30 | 300 | 300 | 0 | |
16/12/2022 |
24.15
|
6,700 | 24.15 | 24.45 | 23.53 | 6,400 | 100 | 0.2 | |
15/12/2022 |
24.15
|
600 | 23.84 | 24.18 | 23.36 | 200 | 0 | 0.0 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2022 |
23.84
|
65,600 | 23.81 | 23.84 | 23.09 | 51,300 | 0 | 1.8 | |
13/12/2022 |
23.81
|
33,400 | 23.84 | 24.40 | 23.18 | 19,900 | 100 | 0.7 | |
12/12/2022 |
23.84
|
4,200 | 23.44 | 23.84 | 23.18 | 2,100 | 0 | 0.1 | |
09/12/2022 |
23.44
|
6,000 | 23.51 | 23.84 | 23.24 | 5,300 | 100 | 0.2 | |
08/12/2022 |
23.51
|
3,000 | 23.05 | 23.97 | 23.05 | 1,600 | 0 | 0.1 | |
07/12/2022 |
23.05
|
12,600 | 24.37 | 24.37 | 22.71 | 0 | 0 | 0.2 | |
06/12/2022 |
24.37
|
4,100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0.2 | |
05/12/2022 |
24.37
|
6,900 | 24.24 | 24.50 | 23.84 | 4,600 | 0 | 0.2 | |
02/12/2022 |
24.24
|
1,300 | 24.37 | 24.37 | 24.24 | 1,300 | 100 | 0.0 | |
01/12/2022 |
24.37
|
9,000 | 23.05 | 24.50 | 23.11 | 8,300 | 5,000 | 0.1 | |
30/11/2022 |
23.05
|
29,100 | 21.79 | 23.05 | 20.53 | 20,400 | 6,000 | 0.5 | |
29/11/2022 |
21.79
|
16,200 | 20.96 | 21.79 | 20.93 | 12,300 | 5,900 | 0.2 | |
28/11/2022 |
20.96
|
11,500 | 20.53 | 21.09 | 20.53 | 7,100 | 5,000 | 0.1 | |
25/11/2022 |
20.53
|
5,100 | 20.83 | 21.19 | 20.53 | 4,900 | 2,800 | 0.1 | |
24/11/2022 |
20.83
|
5,500 | 20.53 | 20.83 | 19.87 | 2,100 | 3,000 | -0.0 | |
23/11/2022 |
20.53
|
7,500 | 20.83 | 21.09 | 19.87 | 1,100 | 3,600 | -0.1 | |
22/11/2022 |
20.83
|
600 | 20.83 | 20.83 | 20.83 | 200 | 0 | 0.0 | |
21/11/2022 |
20.83
|
10,400 | 20.73 | 21.06 | 19.73 | 4,100 | 1,100 | 0.1 | |
18/11/2022 |
20.73
|
4,700 | 20.86 | 21.13 | 20.00 | 2,000 | 0 | 0.1 | |
17/11/2022 |
20.86
|
2,600 | 20.23 | 21.46 | 20.23 | 2,400 | 100 | 0.1 | |
16/11/2022 |
20.23
|
13,900 | 18.94 | 20.23 | 19.20 | 200 | 0 | 0.0 | |
15/11/2022 |
18.94
|
8,000 | 20.23 | 21.16 | 18.87 | 2,400 | 100 | 0.1 | |
14/11/2022 |
20.23
|
11,700 | 21.72 | 21.72 | 20.23 | 3,300 | 0 | 0.1 | |
11/11/2022 |
21.72
|
9,500 | 21.99 | 21.99 | 20.76 | 4,900 | 0 | 0.2 | |
10/11/2022 |
21.99
|
7,600 | 22.48 | 22.48 | 21.19 | 400 | 0 | 0.0 | |
09/11/2022 |
22.48
|
3,400 | 22.52 | 22.52 | 21.26 | 2,000 | 0 | 0.1 | |
08/11/2022 |
22.52
|
600 | 22.45 | 22.65 | 21.72 | 500 | 0 | 0.0 | |
07/11/2022 |
22.45
|
27,000 | 22.45 | 22.52 | 21.26 | 16,500 | 100 | 0.6 | |
04/11/2022 |
22.45
|
900 | 22.48 | 22.48 | 21.85 | 400 | 0 | 0.0 | |
03/11/2022 |
22.48
|
1,300 | 22.48 | 22.52 | 22.18 | 700 | 0 | 0.0 | |
02/11/2022 |
22.48
|
7,500 | 22.48 | 22.52 | 22.48 | 3,900 | 0 | 0.1 | |
01/11/2022 |
22.48
|
10,300 | 22.52 | 22.65 | 22.25 | 5,200 | 0 | 0.2 | |
31/10/2022 |
22.52
|
4,300 | 22.25 | 22.85 | 22.52 | 3,700 | 0 | 0.1 | |
28/10/2022 |
22.25
|
200 | 22.18 | 23.05 | 22.25 | 100 | 0 | 0.0 | |
27/10/2022 |
22.18
|
21,400 | 22.22 | 23.71 | 20.76 | 12,600 | 10,600 | 0.1 | |
26/10/2022 |
22.22
|
6,500 | 23.18 | 24.24 | 22.22 | 4,900 | 0 | 0.2 | |
25/10/2022 |
23.18
|
21,700 | 23.51 | 23.51 | 22.05 | 10,500 | 2,000 | 0.3 | |
24/10/2022 |
23.51
|
6,700 | 23.51 | 24.01 | 22.18 | 3,800 | 0 | 0.1 | |
21/10/2022 |
23.51
|
11,800 | 24.24 | 24.24 | 23.31 | 2,300 | 10,000 | -0.3 | |
20/10/2022 |
24.24
|
11,600 | 23.91 | 24.24 | 23.38 | 6,600 | 10,000 | -0.1 | |
19/10/2022 |
23.91
|
19,700 | 23.94 | 24.01 | 23.84 | 9,600 | 10,000 | -0.0 | |
18/10/2022 |
23.94
|
12,200 | 24.01 | 24.04 | 23.87 | 5,300 | 10,000 | -0.2 | |
17/10/2022 |
24.01
|
17,500 | 23.87 | 24.77 | 23.87 | 8,100 | 10,000 | -0.1 | |
14/10/2022 |
23.87
|
24,000 | 24.44 | 24.80 | 23.87 | 11,400 | 10,000 | 0.1 | |
13/10/2022 |
24.44
|
13,700 | 24.50 | 24.50 | 23.87 | 4,800 | 10,000 | -0.2 | |
12/10/2022 |
24.50
|
3,800 | 23.87 | 25.03 | 23.24 | 2,000 | 0 | 0.1 | |
11/10/2022 |
23.87
|
24,600 | 23.87 | 24.83 | 23.87 | 18,600 | 0 | 0.7 | |
10/10/2022 |
23.87
|
7,500 | 24.83 | 24.83 | 23.18 | 500 | 0 | 0.0 | |
07/10/2022 |
24.83
|
30,600 | 25.69 | 25.69 | 24.17 | 17,200 | 11,700 | 0.2 | |
06/10/2022 |
25.69
|
5,000 | 25.69 | 25.73 | 25.69 | 3,100 | 0 | 0.1 | |
05/10/2022 |
25.69
|
4,000 | 25.10 | 25.69 | 25.03 | 3,100 | 0 | 0.1 | |
04/10/2022 |
25.10
|
10,200 | 25.17 | 25.17 | 24.24 | 5,100 | 0 | 0.2 | |
03/10/2022 |
25.17
|
33,500 | 25.63 | 25.69 | 24.24 | 16,800 | 1,000 | 0.6 | |
30/09/2022 |
25.63
|
8,100 | 25.83 | 25.83 | 25.63 | 6,400 | 2,005 | 0.2 | |
29/09/2022 |
25.83
|
1,300 | 25.56 | 26.03 | 25.83 | 600 | 500 | 0.0 | |
28/09/2022 |
25.56
|
4,900 | 26.22 | 26.22 | 25.56 | 3,000 | 0 | 0.1 | |
27/09/2022 |
26.22
|
9,000 | 25.86 | 26.62 | 25.17 | 600 | 8,100 | -0.3 | |
26/09/2022 |
25.86
|
8,400 | 26.49 | 26.49 | 25.50 | 0 | 0 | 0.0 | |
23/09/2022 |
26.49
|
1,800 | 26.89 | 27.05 | 25.99 | 800 | 410 | 0.0 | |
22/09/2022 |
26.89
|
5,100 | 27.02 | 27.02 | 25.30 | 800 | 61 | 0.0 | |
21/09/2022 |
27.02
|
2,300 | 27.09 | 27.09 | 26.82 | 100 | 0 | 0.0 | |
20/09/2022 |
27.09
|
13,800 | 26.82 | 27.22 | 26.62 | 200 | 3,220 | -0.1 | |
19/09/2022 |
26.82
|
6,200 | 27.32 | 27.35 | 26.62 | 0 | 300 | -0.0 |