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) |
0.80 | 2.65% | 628,100 | -7,500 | -0.2 |
30
31.10
31.10
|
2 tháng
(2025-05-26) |
0.70 | 2.31% | 846,900 | 900 | -0.2 |
30
31.10
31.10
|
3 tháng
(2025-04-28) |
0.70 | 2.31% | 1,185,600 | 900 | -0.2 |
30
31.10
31.10
|
6 tháng
(2025-02-03) |
1.90 | 6.53% | 2,134,494 | -11,300 | -0.2 |
26.10
32.40
31.10
|
12 tháng
(2024-07-30) |
2.81 | 9.95% | 4,213,944 | 164,300 | 5.0 |
26.10
32.40
31.10
|
24 tháng
(2023-08-07) |
8.34 | 36.78% | 10,504,580 | 1,667,017 | 48.1 |
22.32
32.40
31.10
|
36 tháng
(2022-08-10) |
8.22 | 36.11% | 13,213,048 | 1,858,467 | 53.2 |
19.52
32.40
31.10
|
60 tháng
(2020-08-20) |
14.54 | 88.29% | 28,342,692 | 1,354,192 | 41.7 |
15.65
32.40
31.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/03/2023 |
23.00
|
12,500 | 23.00 | 23.09 | 22.83 | 6,300 | 0 | 0.2 | |
28/02/2023 |
23.00
|
12,500 | 22.83 | 23.00 | 22.83 | 4,500 | 0 | 0.1 | |
27/02/2023 |
22.83
|
9,300 | 23.00 | 23.00 | 22.83 | 1,000 | 0 | 0.0 | |
24/02/2023 |
23.00
|
7,200 | 23.09 | 23.09 | 22.92 | 5,300 | 0 | 0.1 | |
23/02/2023 |
23.09
|
5,000 | 23.00 | 23.09 | 22.92 | 1,600 | 0 | 0.0 | |
22/02/2023 |
23.00
|
8,541 | 23.00 | 23.09 | 23.00 | 4,000 | 0 | 0.1 | |
21/02/2023 |
23.00
|
23,013 | 22.92 | 23.09 | 22.92 | 12,100 | 0 | 0.3 | |
20/02/2023 |
22.92
|
16,400 | 23.00 | 23.00 | 22.92 | 8,000 | 0 | 0.2 | |
16/02/2023 |
23.00
|
1,800 | 22.92 | 23.00 | 22.83 | 400 | 0 | 0.0 | |
15/02/2023 |
22.92
|
5,701 | 22.75 | 22.92 | 22.83 | 2,500 | 0 | 0.1 | |
14/02/2023 |
22.75
|
8,200 | 22.92 | 23.00 | 22.75 | 1,900 | 0 | 0.1 | |
13/02/2023 |
22.92
|
14,300 | 23.00 | 23.00 | 22.75 | 7,200 | 0 | 0.2 | |
10/02/2023 |
23.00
|
4,700 | 23.00 | 23.09 | 22.83 | 2,200 | 0 | 0.1 | |
09/02/2023 |
23.00
|
4,688 | 23.00 | 23.09 | 23.00 | 2,500 | 0 | 0.1 | |
08/02/2023 |
23.00
|
2,800 | 23.00 | 23.09 | 22.92 | 1,500 | 0 | 0.0 | |
07/02/2023 |
23.00
|
2,418 | 23.00 | 23.18 | 23.00 | 0 | 0 | 0 | |
06/02/2023 |
23.00
|
4,900 | 22.92 | 23.00 | 22.83 | 1,000 | 0 | 0.0 | |
03/02/2023 |
22.92
|
1,173 | 22.83 | 22.92 | 22.75 | 500 | 0 | 0.0 | |
02/02/2023 |
22.83
|
9,200 | 22.83 | 22.92 | 22.83 | 0 | 0 | 0 | |
01/02/2023 |
22.83
|
7,762 | 22.92 | 22.92 | 22.83 | 0 | 0 | 0 | |
31/01/2023 |
22.92
|
5,600 | 22.92 | 22.92 | 22.58 | 0 | 0 | 0 | |
30/01/2023 |
22.92
|
2,026 | 22.75 | 22.92 | 22.75 | 0 | 0 | 0 | |
27/01/2023 |
22.75
|
1,010 | 22.66 | 22.83 | 22.75 | 100 | 0 | 0.0 | |
19/01/2023 |
22.66
|
3,600 | 22.49 | 22.83 | 22.58 | 0 | 0 | 0 | |
18/01/2023 |
22.49
|
8,400 | 22.32 | 22.83 | 22.32 | 0 | 0 | 0 | |
17/01/2023 |
22.32
|
13,115 | 22.24 | 22.66 | 22.24 | 0 | 0 | 0 | |
16/01/2023 |
22.24
|
10,500 | 22.24 | 22.49 | 22.24 | 0 | 0 | 0 | |
13/01/2023 |
22.24
|
700 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
12/01/2023 |
22.24
|
10,000 | 22.32 | 22.41 | 22.24 | 100 | 0 | 0.0 | |
11/01/2023 |
22.32
|
4,100 | 22.15 | 22.49 | 22.32 | 0 | 0 | 0 | |
10/01/2023 |
22.15
|
35,200 | 22.24 | 22.32 | 22.15 | 0 | 0 | 0 | |
09/01/2023 |
22.24
|
10,410 | 22.24 | 22.24 | 22.15 | 0 | 0 | 0 | |
06/01/2023 |
22.24
|
8,300 | 22.15 | 22.41 | 22.24 | 0 | 0 | 0 | |
05/01/2023 |
22.15
|
3,000 | 22.07 | 22.15 | 22.15 | 0 | 0 | 0 | |
04/01/2023 |
22.07
|
2,301 | 22.41 | 22.41 | 22.07 | 0 | 0 | 0 | |
03/01/2023 |
22.41
|
11,000 | 21.90 | 22.41 | 21.81 | 0 | 0 | 0 | |
30/12/2022 |
21.90
|
21,900 | 22.58 | 22.58 | 21.90 | 10,600 | 0 | 0.3 | |
29/12/2022 |
22.58
|
28,900 | 21.81 | 22.58 | 21.81 | 7,600 | 0 | 0.2 | |
28/12/2022 |
21.81
|
13,400 | 21.73 | 21.81 | 21.73 | 7,000 | 0 | 0.2 | |
27/12/2022 |
21.73
|
6,700 | 21.64 | 21.81 | 21.73 | 300 | 0 | 0.0 | |
26/12/2022 |
21.64
|
35,647 | 21.73 | 21.98 | 21.64 | 400 | 0 | 0.0 | |
23/12/2022 |
21.73
|
13,300 | 21.81 | 21.90 | 21.64 | 500 | 100 | 0.0 | |
22/12/2022 |
21.81
|
1,704 | 21.81 | 21.81 | 21.64 | 0 | 0 | 0 | |
21/12/2022 |
21.81
|
7,100 | 21.64 | 22.07 | 21.64 | 0 | 0 | 0 | |
20/12/2022 |
21.64
|
5,300 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
19/12/2022 |
21.64
|
11,904 | 21.73 | 21.81 | 21.56 | 0 | 0 | 0 | |
16/12/2022 |
21.73
|
6,000 | 21.64 | 21.81 | 21.73 | 0 | 0 | 0 | |
15/12/2022 |
21.64
|
5,600 | 21.64 | 21.73 | 21.64 | 0 | 0 | 0 | |
14/12/2022 |
21.64
|
11,800 | 21.56 | 21.64 | 21.56 | 0 | 0 | 0 | |
13/12/2022 |
21.56
|
4,200 | 21.64 | 21.64 | 21.56 | 0 | 0 | 0 | |
12/12/2022 |
21.64
|
19,400 | 21.56 | 21.73 | 21.30 | 0 | 0 | 0 | |
09/12/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/12/2022 |
21.56
|
18,912 | 21.56 | 21.73 | 21.56 | 0 | 0 | 0 | |
08/12/2022 |
21.56
|
12,400 | 21.15 | 21.56 | 21.15 | 0 | 0 | 0 | |
07/12/2022 |
21.15
|
12,600 | 21.39 | 21.39 | 21.07 | 0 | 0 | 0 | |
06/12/2022 |
21.39
|
9,360 | 21.15 | 21.39 | 21.15 | 0 | 0 | 0 | |
05/12/2022 |
21.15
|
14,802 | 20.82 | 21.56 | 20.82 | 300 | 0 | 0.0 | |
02/12/2022 |
20.82
|
16,900 | 20.50 | 20.82 | 20.50 | 0 | 0 | 0 | |
01/12/2022 |
20.50
|
24,202 | 20.58 | 20.58 | 20.17 | 700 | 0 | 0.0 | |
30/11/2022 |
20.58
|
6,239 | 20.17 | 20.58 | 20.17 | 1,000 | 0 | 0.0 | |
29/11/2022 |
20.17
|
8,512 | 20.66 | 21.15 | 20.17 | 0 | 0 | 0 | |
28/11/2022 |
20.66
|
18,809 | 20.01 | 20.74 | 19.60 | 0 | 0 | 0 | |
25/11/2022 |
20.01
|
6,000 | 20.34 | 20.34 | 19.85 | 0 | 0 | 0 | |
24/11/2022 |
20.34
|
8,300 | 20.34 | 20.34 | 19.69 | 0 | 0 | 0 | |
23/11/2022 |
20.34
|
4,300 | 20.34 | 20.42 | 20.34 | 0 | 0 | 0 | |
22/11/2022 |
20.34
|
5,300 | 19.77 | 20.74 | 20.17 | 0 | 0 | 0 | |
21/11/2022 |
19.77
|
13,876 | 20.34 | 21.15 | 19.77 | 1,000 | 0 | 0.0 | |
18/11/2022 |
20.34
|
26,601 | 19.52 | 20.34 | 20.09 | 1,000 | 0 | 0.0 | |
17/11/2022 |
19.52
|
24,208 | 20.09 | 20.34 | 19.52 | 0 | 0 | 0 | |
16/11/2022 |
20.09
|
16,315 | 20.17 | 20.17 | 18.30 | 0 | 0 | 0 | |
15/11/2022 |
20.17
|
8,851 | 20.66 | 20.82 | 18.71 | 1,000 | 0 | 0.0 | |
14/11/2022 |
20.66
|
3,700 | 21.15 | 21.15 | 20.66 | 0 | 0 | 0 | |
11/11/2022 |
21.15
|
11,701 | 21.23 | 21.23 | 20.91 | 0 | 0 | 0 | |
10/11/2022 |
21.23
|
3,900 | 21.31 | 21.47 | 21.15 | 0 | 0 | 0 | |
09/11/2022 |
21.31
|
5,500 | 21.39 | 21.56 | 21.31 | 0 | 0 | 0 | |
08/11/2022 |
21.39
|
4,721 | 21.31 | 21.39 | 21.23 | 0 | 0 | 0 | |
07/11/2022 |
21.31
|
8,501 | 21.47 | 21.64 | 21.31 | 0 | 0 | 0 | |
04/11/2022 |
21.47
|
11,100 | 21.80 | 21.80 | 21.31 | 0 | 0 | 0 | |
03/11/2022 |
21.80
|
1,401 | 21.56 | 21.80 | 21.47 | 0 | 0 | 0 | |
02/11/2022 |
21.56
|
10,200 | 21.56 | 21.64 | 21.31 | 0 | 0 | 0 | |
01/11/2022 |
21.56
|
25,200 | 21.72 | 21.72 | 21.56 | 0 | 0 | 0 | |
31/10/2022 |
21.72
|
1,500 | 21.96 | 21.96 | 21.23 | 0 | 0 | 0 | |
28/10/2022 |
21.96
|
8,320 | 21.88 | 21.96 | 21.72 | 0 | 0 | 0 | |
27/10/2022 |
21.88
|
18,900 | 21.64 | 21.88 | 21.15 | 0 | 0 | 0 | |
26/10/2022 |
21.64
|
30,400 | 21.80 | 21.80 | 21.64 | 0 | 0 | 0 | |
25/10/2022 |
21.80
|
12,850 | 21.64 | 22.21 | 21.56 | 0 | 0 | 0 | |
24/10/2022 |
21.64
|
16,550 | 21.96 | 21.96 | 21.56 | 0 | 0 | 0 | |
21/10/2022 |
21.96
|
19,400 | 22.04 | 22.04 | 21.88 | 2 | 0 | 0.0 | |
20/10/2022 |
22.04
|
14,801 | 22.04 | 22.13 | 22.04 | 0 | 0 | 0 | |
19/10/2022 |
22.04
|
14,801 | 22.04 | 22.13 | 21.96 | 0 | 0 | 0 | |
18/10/2022 |
22.04
|
6,260 | 21.96 | 22.04 | 22.04 | 0 | 0 | 0 | |
17/10/2022 |
21.96
|
5,748 | 22.04 | 22.04 | 21.88 | 48 | 0 | 0.0 | |
14/10/2022 |
22.04
|
4,202 | 22.13 | 22.13 | 21.88 | 100 | 0 | 0.0 | |
13/10/2022 |
22.13
|
7,340 | 21.96 | 22.13 | 21.96 | 0 | 0 | 0 | |
12/10/2022 |
21.96
|
3,902 | 21.80 | 22.04 | 21.96 | 0 | 0 | 0 | |
11/10/2022 |
21.80
|
13,200 | 21.96 | 22.04 | 21.80 | 0 | 0 | 0 | |
10/10/2022 |
21.96
|
18,309 | 21.80 | 21.96 | 21.72 | 0 | 0 | 0 | |
07/10/2022 |
21.80
|
15,500 | 22.04 | 22.04 | 21.72 | 0 | 0 | 0 | |
06/10/2022 |
22.04
|
17,300 | 22.13 | 22.21 | 22.04 | 0 | 0 | 0 | |
05/10/2022 |
22.13
|
3,000 | 22.21 | 22.29 | 21.96 | 0 | 0 | 0 | |
04/10/2022 |
22.21
|
32,425 | 22.21 | 22.45 | 21.96 | 0 | 0 | 0 |