Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
2.50 | 8.62% | 909,900 | -89,900 | -3.4 |
28.55
31.50
31.40
|
2 tháng
(2025-05-12) |
2.90 | 10.14% | 1,506,800 | -150,800 | -5.2 |
28.55
31.50
31.40
|
3 tháng
(2025-04-14) |
1.80 | 6.06% | 1,833,100 | -187,100 | -5.2 |
28.40
31.50
31.40
|
6 tháng
(2025-01-13) |
4.22 | 15.48% | 7,433,200 | -536,648 | -16.1 |
26
33.68
31.40
|
12 tháng
(2024-07-16) |
0.51 | 1.66% | 11,878,500 | -618,650 | -19.5 |
24.53
33.68
31.40
|
24 tháng
(2023-07-24) |
9.61 | 43.92% | 17,352,600 | -805,450 | -26.2 |
19.85
33.68
31.40
|
36 tháng
(2022-07-27) |
12.79 | 68.34% | 20,142,200 | -19,926 | 9.3 |
17.07
33.68
31.40
|
60 tháng
(2020-08-06) |
25.61 | 434.75% | 22,817,070 | 652,824 | 52.1 |
5.81
33.68
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
17.80
|
1,200 | 17.89 | 18.04 | 17.80 | 200 | 100 | 0.0 | |
14/02/2023 |
17.89
|
4,200 | 17.93 | 17.93 | 17.72 | 2,300 | 0 | 0.1 | |
13/02/2023 |
17.93
|
8,400 | 18.13 | 18.47 | 17.72 | 3,100 | 200 | 0.1 | |
10/02/2023 |
18.13
|
12,500 | 18.19 | 18.19 | 17.54 | 3,000 | 0 | 0.1 | |
09/02/2023 |
18.19
|
15,200 | 17.80 | 18.54 | 17.72 | 5,700 | 100 | 0.2 | |
08/02/2023 |
17.80
|
70,300 | 18.30 | 18.37 | 17.72 | 49,700 | 100 | 2.0 | |
07/02/2023 |
18.30
|
47,400 | 18.21 | 18.34 | 17.89 | 37,000 | 100 | 1.6 | |
06/02/2023 |
18.21
|
22,300 | 18.15 | 18.58 | 18.02 | 13,300 | 0 | 0.6 | |
03/02/2023 |
18.15
|
20,100 | 18.28 | 18.75 | 18.15 | 0 | 0 | 0.3 | |
02/02/2023 |
18.28
|
28,700 | 18.50 | 18.80 | 17.74 | 7,500 | 100 | 0.3 | |
01/02/2023 |
18.50
|
23,400 | 18.50 | 18.80 | 17.80 | 11,800 | 2,200 | 0.4 | |
31/01/2023 |
18.50
|
96,900 | 17.29 | 18.50 | 17.29 | 43,600 | 20,200 | 1.0 | |
30/01/2023 |
17.29
|
2,300 | 17.61 | 17.61 | 17.09 | 1,300 | 40 | 0.1 | |
27/01/2023 |
17.61
|
1,700 | 17.07 | 18.11 | 16.77 | 300 | 100 | 0.0 | |
19/01/2023 |
17.07
|
4,800 | 17.33 | 17.33 | 16.42 | 100 | 4,200 | -0.2 | |
18/01/2023 |
17.33
|
2,800 | 17.20 | 17.33 | 17.07 | 300 | 0 | 0.0 | |
17/01/2023 |
17.20
|
1,800 | 17.07 | 17.20 | 16.81 | 100 | 100 | 0 | |
16/01/2023 |
17.07
|
2,700 | 17.29 | 17.44 | 17.07 | 100 | 0 | 0.0 | |
13/01/2023 |
17.29
|
2,000 | 17.29 | 17.29 | 17.29 | 2,000 | 0 | 0.1 | |
12/01/2023 |
17.29
|
1,800 | 17.16 | 17.48 | 17.07 | 200 | 300 | -0.0 | |
11/01/2023 |
17.16
|
600 | 17.31 | 17.31 | 17.16 | 100 | 60 | 0.0 | |
10/01/2023 |
17.31
|
400 | 17.16 | 17.35 | 17.31 | 100 | 0 | 0.0 | |
09/01/2023 |
17.16
|
300 | 17.63 | 17.63 | 17.16 | 0 | 0 | 0.3 | |
06/01/2023 |
17.63
|
900 | 17.29 | 17.63 | 16.94 | 500 | 0 | 0.0 | |
05/01/2023 |
17.29
|
4,000 | 17.29 | 17.29 | 17.16 | 200 | 0 | 0.0 | |
04/01/2023 |
17.29
|
3,800 | 17.37 | 17.91 | 17.29 | 3,600 | 0 | 0.1 | |
03/01/2023 |
17.37
|
1,200 | 17.76 | 17.76 | 17.29 | 100 | 0 | 0.0 | |
30/12/2022 |
17.76
|
30,800 | 17.93 | 17.93 | 17.20 | 26,900 | 100 | 1.1 | |
29/12/2022 |
17.93
|
39,400 | 18.11 | 18.11 | 17.29 | 37,300 | 1,300 | 1.5 | |
28/12/2022 |
18.11
|
4,400 | 18.58 | 18.58 | 17.29 | 2,500 | 0 | 0.1 | |
27/12/2022 |
18.58
|
200 | 18.15 | 18.58 | 18.15 | 200 | 0 | 0.0 | |
26/12/2022 |
18.15
|
5,400 | 18.58 | 18.58 | 17.29 | 2,300 | 0 | 0.1 | |
23/12/2022 |
18.58
|
11,600 | 17.59 | 18.58 | 17.29 | 7,500 | 4,100 | 0.1 | |
22/12/2022 |
17.59
|
300 | 17.72 | 17.72 | 17.59 | 300 | 0 | 0.0 | |
21/12/2022 |
17.72
|
600 | 18.15 | 18.15 | 17.20 | 400 | 0 | 0.0 | |
20/12/2022 |
18.15
|
600 | 18.13 | 18.15 | 16.90 | 100 | 0 | 0.0 | |
19/12/2022 |
18.13
|
7,100 | 18.58 | 18.58 | 17.29 | 2,700 | 0 | 0.1 | |
16/12/2022 |
18.58
|
5,000 | 17.50 | 18.58 | 18.58 | 5,000 | 0 | 0.2 | |
15/12/2022 |
17.50
|
300 | 17.46 | 17.50 | 17.29 | 100 | 0 | 0.0 | |
14/12/2022 |
17.46
|
800 | 17.48 | 17.48 | 17.29 | 500 | 0 | 0.0 | |
13/12/2022 |
17.48
|
500 | 17.72 | 17.72 | 17.48 | 500 | 0 | 0.0 | |
12/12/2022 |
17.72
|
300 | 17.93 | 17.93 | 17.29 | 100 | 200 | -0.0 | |
09/12/2022 |
17.93
|
13,500 | 18.34 | 18.34 | 17.29 | 7,200 | 100 | 0.3 | |
08/12/2022 |
18.34
|
300 | 18.37 | 18.37 | 17.93 | 300 | 0 | 0.0 | |
07/12/2022 |
18.37
|
6,100 | 18.37 | 18.37 | 17.29 | 3,100 | 0 | 0.1 | |
06/12/2022 |
18.37
|
10,800 | 18.26 | 19.06 | 17.33 | 10,200 | 100 | 0.4 | |
05/12/2022 |
18.26
|
2,000 | 18.37 | 18.54 | 17.54 | 200 | 16 | 0.0 | |
02/12/2022 |
18.37
|
14,800 | 18.39 | 18.39 | 17.50 | 10,100 | 0 | 0.4 | |
01/12/2022 |
18.39
|
20,300 | 19.75 | 19.75 | 18.39 | 300 | 0 | 0.0 | |
30/11/2022 |
19.75
|
16,500 | 18.54 | 19.75 | 17.50 | 15,900 | 0 | 0.7 | |
29/11/2022 |
18.54
|
200 | 18.15 | 18.54 | 17.07 | 100 | 100 | 0 | |
28/11/2022 |
18.15
|
1,000 | 18.19 | 19.38 | 17.52 | 300 | 0 | 0.0 | |
25/11/2022 |
18.19
|
600 | 18.19 | 18.19 | 18.19 | 500 | 0 | 0.0 | |
24/11/2022 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0.0 | |
23/11/2022 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0.0 | |
22/11/2022 |
18.19
|
100 | 17.63 | 18.19 | 18.19 | 100 | 0 | 0.0 | |
21/11/2022 |
17.63
|
4,300 | 18.93 | 18.93 | 17.61 | 2,100 | 0 | 0.1 | |
18/11/2022 |
18.93
|
5,000 | 17.72 | 18.93 | 18.93 | 5,000 | 0 | 0.2 | |
17/11/2022 |
17.72
|
200 | 18.43 | 18.43 | 17.29 | 100 | 0 | 0.0 | |
16/11/2022 |
18.43
|
100 | 17.29 | 18.43 | 18.43 | 100 | 0 | 0.0 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/11/2022 |
17.29
|
400 | 17.29 | 17.93 | 16.21 | 200 | 0 | 0.0 | |
14/11/2022 |
17.29
|
600 | 17.26 | 17.29 | 17.03 | 100 | 0 | 0.0 | |
11/11/2022 |
17.26
|
100 | 17.31 | 17.31 | 17.26 | 0 | 0 | 0.0 | |
10/11/2022 |
17.31
|
400 | 17.39 | 17.39 | 16.60 | 100 | 0 | 0.0 | |
09/11/2022 |
17.39
|
100 | 17.41 | 17.41 | 17.39 | 0 | 0 | 0.0 | |
08/11/2022 |
17.41
|
200 | 17.80 | 17.80 | 17.03 | 100 | 0 | 0.0 | |
07/11/2022 |
17.80
|
4,600 | 17.46 | 18.31 | 17.80 | 400 | 0 | 0.0 | |
04/11/2022 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0.0 | |
03/11/2022 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0.0 | |
02/11/2022 |
17.46
|
1,600 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0.0 | |
01/11/2022 |
17.46
|
2,600 | 18.39 | 18.73 | 17.46 | 300 | 0 | 0.0 | |
31/10/2022 |
18.39
|
3,700 | 18.03 | 18.84 | 17.88 | 2,000 | 0 | 0.1 | |
28/10/2022 |
18.03
|
9,800 | 17.54 | 18.09 | 17.46 | 3,000 | 200 | 0.1 | |
27/10/2022 |
17.54
|
700 | 17.37 | 17.67 | 17.54 | 300 | 0 | 0.0 | |
26/10/2022 |
17.37
|
800 | 17.84 | 17.84 | 16.60 | 200 | 0 | 0.0 | |
25/10/2022 |
17.84
|
900 | 17.88 | 17.88 | 16.67 | 600 | 0 | 0.0 | |
24/10/2022 |
17.88
|
5,700 | 18.07 | 18.50 | 16.82 | 1,700 | 0 | 0.1 | |
21/10/2022 |
18.07
|
1,800 | 17.46 | 18.67 | 16.26 | 300 | 0 | 0.0 | |
20/10/2022 |
17.46
|
100 | 17.80 | 17.80 | 17.46 | 0 | 0 | 0 | |
19/10/2022 |
17.80
|
1,100 | 18.29 | 18.29 | 17.80 | 0 | 0 | 0 | |
18/10/2022 |
18.29
|
1,200 | 18.20 | 18.29 | 17.88 | 1,000 | 0 | 0.0 | |
17/10/2022 |
18.20
|
2,500 | 18.09 | 18.20 | 17.88 | 1,700 | 0 | 0.1 | |
14/10/2022 |
18.09
|
2,600 | 18.09 | 18.29 | 17.88 | 100 | 0 | 0.0 | |
13/10/2022 |
18.09
|
3,900 | 18.09 | 18.09 | 17.43 | 2,100 | 1,200 | 0.0 | |
12/10/2022 |
18.09
|
2,000 | 18.26 | 18.26 | 18.09 | 0 | 0 | 0.0 | |
11/10/2022 |
18.26
|
1,200 | 18.26 | 18.69 | 17.03 | 900 | 0 | 0.0 | |
10/10/2022 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0.0 | |
07/10/2022 |
18.26
|
500 | 18.31 | 18.31 | 17.14 | 100 | 0 | 0.0 | |
06/10/2022 |
18.31
|
400 | 18.26 | 18.31 | 18.31 | 0 | 0 | 0.0 | |
05/10/2022 |
18.26
|
200 | 18.24 | 18.26 | 18.26 | 0 | 0 | 0.0 | |
04/10/2022 |
18.24
|
1,200 | 18.31 | 18.31 | 17.48 | 1,000 | 0 | 0.0 | |
03/10/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0.0 | |
30/09/2022 |
18.31
|
1,900 | 18.31 | 18.73 | 18.09 | 500 | 0 | 0.0 | |
29/09/2022 |
18.31
|
1,800 | 18.14 | 18.31 | 18.22 | 400 | 0 | 0.0 | |
28/09/2022 |
18.14
|
3,100 | 18.65 | 18.95 | 18.14 | 2,300 | 0 | 0.1 | |
27/09/2022 |
18.65
|
3,200 | 18.67 | 19.12 | 18.31 | 2,900 | 0 | 0.1 | |
26/09/2022 |
18.67
|
1,900 | 18.73 | 18.73 | 18.14 | 1,100 | 0 | 0.0 | |
23/09/2022 |
18.73
|
2,800 | 18.50 | 18.73 | 18.14 | 2,800 | 0 | 0.1 | |
22/09/2022 |
18.50
|
900 | 18.18 | 18.50 | 18.16 | 100 | 0 | 0.0 | |
21/09/2022 |
18.18
|
2,000 | 18.92 | 18.92 | 18.18 | 800 | 0 | 0.0 |