Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.05 | 0.13% | 10,088,100 | -374,100 | -16.5 |
36.40
38.30
38.30
|
2 tháng
(2025-05-26) |
-0.70 | -1.84% | 15,424,800 | -153,300 | -1.9 |
35.30
38.40
38.30
|
3 tháng
(2025-04-24) |
8.90 | 31.34% | 20,732,200 | 37,634 | -1.3 |
28.37
38.40
38.30
|
6 tháng
(2025-01-24) |
2.63 | 7.60% | 40,267,800 | 480,330 | 16.6 |
26.17
41.13
38.30
|
12 tháng
(2024-07-29) |
8.84 | 31.05% | 62,788,300 | 442,330 | 17.7 |
26.17
41.13
38.30
|
24 tháng
(2023-08-03) |
14.70 | 65.06% | 107,874,500 | 1,486,920 | 63.8 |
19.54
41.13
38.30
|
36 tháng
(2022-08-08) |
11.82 | 46.37% | 136,605,200 | -1,199,935 | -37.2 |
16.40
41.13
38.30
|
60 tháng
(2020-08-18) |
27.64 | 286.32% | 188,744,710 | 685,425 | 90.9 |
9.66
41.13
38.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/02/2023 |
19.04
|
61,500 | 19.48 | 19.62 | 18.98 | 0 | 3,800 | -0.1 | |
24/02/2023 |
19.48
|
18,700 | 19.48 | 19.77 | 19.30 | 0 | 1,000 | -0.0 | |
23/02/2023 |
19.48
|
61,800 | 19.91 | 19.91 | 19.30 | 300 | 820 | -0.0 | |
22/02/2023 |
19.91
|
62,900 | 20.38 | 20.38 | 19.83 | 1,900 | 0 | 0.1 | |
21/02/2023 |
20.38
|
91,200 | 20.47 | 20.47 | 20.12 | 2,300 | 0 | 0.1 | |
20/02/2023 |
20.47
|
128,100 | 20.09 | 20.47 | 19.71 | 2,400 | 0 | 0.1 | |
17/02/2023 |
20.09
|
24,900 | 20.09 | 20.35 | 20.06 | 300 | 1,000 | -0.0 | |
16/02/2023 |
20.09
|
204,300 | 19.24 | 20.41 | 19.24 | 2,500 | 41,000 | -1.3 | |
15/02/2023 |
19.24
|
24,400 | 19.21 | 19.24 | 19.10 | 0 | 2,800 | -0.1 | |
14/02/2023 |
19.21
|
16,300 | 18.78 | 19.51 | 18.78 | 0 | 1,900 | -0.1 | |
13/02/2023 |
18.78
|
27,700 | 19.36 | 19.36 | 18.72 | 0 | 2,300 | -0.1 | |
10/02/2023 |
19.36
|
26,000 | 19.24 | 19.56 | 19.24 | 6,200 | 100 | 0.2 | |
09/02/2023 |
19.24
|
40,200 | 19.24 | 19.62 | 19.24 | 5,700 | 30,400 | -0.8 | |
08/02/2023 |
19.24
|
61,600 | 19.19 | 19.27 | 19.10 | 800 | 1,800 | -0.0 | |
07/02/2023 |
19.19
|
60,300 | 19.24 | 19.51 | 19.19 | 300 | 40,000 | -1.3 | |
06/02/2023 |
19.24
|
70,100 | 19.68 | 19.68 | 19.24 | 0 | 200 | -0.0 | |
03/02/2023 |
19.68
|
40,900 | 19.83 | 19.86 | 19.42 | 0 | 2,900 | -0.1 | |
02/02/2023 |
19.83
|
36,800 | 20.29 | 20.29 | 19.71 | 100 | 200 | -0.0 | |
01/02/2023 |
20.29
|
213,200 | 19.74 | 20.70 | 19.74 | 0 | 23,700 | -0.8 | |
31/01/2023 |
19.74
|
46,200 | 19.80 | 19.80 | 19.54 | 7,600 | 700 | 0.2 | |
30/01/2023 |
19.80
|
33,000 | 19.86 | 20.12 | 19.24 | 0 | 100 | -0.0 | |
27/01/2023 |
19.86
|
20,400 | 19.59 | 19.89 | 19.62 | 1,100 | 0 | 0.0 | |
19/01/2023 |
19.59
|
34,100 | 19.77 | 19.94 | 19.42 | 4,500 | 0 | 0.2 | |
18/01/2023 |
19.77
|
56,700 | 19.36 | 19.77 | 19.13 | 10,400 | 100 | 0.3 | |
17/01/2023 |
19.36
|
50,300 | 19.07 | 19.36 | 18.89 | 2,900 | 0 | 0.1 | |
16/01/2023 |
19.07
|
14,900 | 19.01 | 19.13 | 18.49 | 500 | 1,500 | -0.0 | |
13/01/2023 |
19.01
|
34,200 | 18.98 | 19.27 | 19.01 | 700 | 2,000 | -0.0 | |
12/01/2023 |
18.98
|
32,600 | 19.10 | 19.10 | 18.95 | 0 | 0 | 0.0 | |
11/01/2023 |
19.10
|
27,000 | 19.13 | 19.24 | 19.07 | 1,200 | 0 | 0.0 | |
10/01/2023 |
19.13
|
37,600 | 19.10 | 19.13 | 18.95 | 200 | 0 | 0.0 | |
09/01/2023 |
19.10
|
84,900 | 18.69 | 19.24 | 18.89 | 3,300 | 51,200 | -1.6 | |
06/01/2023 |
18.69
|
74,500 | 18.52 | 18.95 | 18.60 | 300 | 52,600 | -1.7 | |
05/01/2023 |
18.52
|
75,000 | 18.75 | 18.95 | 18.43 | 1,000 | 40,100 | -1.2 | |
04/01/2023 |
18.75
|
49,800 | 18.95 | 19.16 | 18.72 | 0 | 32,100 | -1.0 | |
03/01/2023 |
18.95
|
160,300 | 19.24 | 19.30 | 18.89 | 2,800 | 103,000 | -3.3 | |
30/12/2022 |
19.24
|
123,700 | 19.71 | 19.77 | 19.13 | 21,800 | 91,300 | -2.3 | |
29/12/2022 |
19.71
|
86,900 | 19.10 | 19.89 | 19.16 | 3,000 | 30,000 | -0.9 | |
28/12/2022 |
19.10
|
50,100 | 18.98 | 19.24 | 19.10 | 0 | 31,600 | -1.0 | |
27/12/2022 |
18.98
|
52,800 | 19.07 | 19.07 | 18.89 | 1,500 | 30,150 | -0.9 | |
26/12/2022 |
19.07
|
90,200 | 19.21 | 19.30 | 18.78 | 100 | 32,900 | -1.1 | |
23/12/2022 |
19.21
|
62,300 | 18.78 | 19.27 | 18.78 | 700 | 32,300 | -1.0 | |
22/12/2022 |
18.78
|
54,700 | 19.24 | 19.24 | 18.66 | 0 | 31,400 | -1.0 | |
21/12/2022 |
19.24
|
118,400 | 19.24 | 19.24 | 18.66 | 0 | 31,100 | -1.0 | |
20/12/2022 |
19.24
|
79,900 | 20.12 | 20.12 | 19.04 | 1,500 | 25,600 | -0.8 | |
19/12/2022 |
20.12
|
118,600 | 20.00 | 20.29 | 19.59 | 3,900 | 30,300 | -0.9 | |
16/12/2022 |
20.00
|
102,300 | 20.38 | 20.38 | 20.00 | 0 | 30,900 | -1.1 | |
15/12/2022 |
20.38
|
51,700 | 20.53 | 20.88 | 20.21 | 300 | 31,800 | -1.1 | |
14/12/2022 |
20.53
|
80,100 | 19.83 | 20.79 | 19.94 | 300 | 30,500 | -1.1 | |
13/12/2022 |
19.83
|
124,200 | 20.76 | 20.76 | 19.71 | 0 | 34,800 | -1.2 | |
12/12/2022 |
20.76
|
130,500 | 21.58 | 21.58 | 20.76 | 0 | 34,500 | -1.2 | |
09/12/2022 |
21.58
|
48,900 | 21.58 | 21.81 | 21.11 | 500 | 4,800 | -0.2 | |
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/12/2022 |
21.58
|
56,500 | 21.23 | 21.87 | 20.96 | 0 | 5,700 | -0.2 | |
07/12/2022 |
21.23
|
59,600 | 21.06 | 21.47 | 21.01 | 900 | 3,700 | -0.1 | |
06/12/2022 |
21.06
|
136,600 | 21.80 | 21.80 | 21.06 | 2,100 | 31,200 | -1.1 | |
05/12/2022 |
21.80
|
114,400 | 21.83 | 22.13 | 21.66 | 0 | 35,200 | -1.4 | |
02/12/2022 |
21.83
|
102,100 | 21.28 | 21.83 | 21.01 | 5,800 | 30,200 | -1.0 | |
01/12/2022 |
21.28
|
207,200 | 20.52 | 21.28 | 20.46 | 6,300 | 30,000 | -0.9 | |
30/11/2022 |
20.52
|
100,800 | 20.74 | 20.74 | 20.19 | 1,100 | 33,600 | -1.2 | |
29/11/2022 |
20.74
|
127,100 | 20.82 | 21.28 | 20.19 | 3,000 | 32,600 | -1.1 | |
28/11/2022 |
20.82
|
105,200 | 20.52 | 21.66 | 20.57 | 1,000 | 52,350 | -2.0 | |
25/11/2022 |
20.52
|
78,800 | 20.24 | 20.52 | 20.08 | 800 | 31,900 | -1.2 | |
24/11/2022 |
20.24
|
49,000 | 20.19 | 20.30 | 20.08 | 1,400 | 32,200 | -1.1 | |
23/11/2022 |
20.19
|
43,500 | 20.19 | 20.27 | 20.03 | 600 | 31,600 | -1.1 | |
22/11/2022 |
20.19
|
61,800 | 20.08 | 20.35 | 19.75 | 3,200 | 900 | 0.1 | |
21/11/2022 |
20.08
|
91,300 | 20.41 | 20.52 | 20.08 | 400 | 31,200 | -1.1 | |
18/11/2022 |
20.41
|
79,800 | 20.30 | 20.41 | 19.92 | 4,200 | 30,300 | -1.0 | |
17/11/2022 |
20.30
|
74,400 | 19.78 | 20.35 | 19.81 | 2,600 | 31,400 | -1.1 | |
16/11/2022 |
19.78
|
88,800 | 18.50 | 19.78 | 18.01 | 7,000 | 200 | 0.2 | |
15/11/2022 |
18.50
|
110,100 | 18.55 | 18.74 | 18.12 | 2,100 | 1,495 | 0.0 | |
14/11/2022 |
18.55
|
78,300 | 19.10 | 19.62 | 18.28 | 3,000 | 33,200 | -1.0 | |
11/11/2022 |
19.10
|
66,500 | 18.83 | 19.15 | 18.94 | 300 | 735 | -0.0 | |
10/11/2022 |
18.83
|
252,700 | 19.64 | 19.64 | 18.80 | 600 | 31,900 | -1.1 | |
09/11/2022 |
19.64
|
54,900 | 18.77 | 19.64 | 19.15 | 4,800 | 600 | 0.2 | |
08/11/2022 |
18.77
|
56,300 | 19.59 | 19.59 | 18.61 | 300 | 500 | -0.0 | |
07/11/2022 |
19.59
|
94,800 | 20.19 | 20.19 | 19.37 | 0 | 6,300 | -0.2 | |
04/11/2022 |
20.19
|
83,200 | 20.35 | 20.35 | 19.15 | 600 | 2,900 | -0.1 | |
03/11/2022 |
20.35
|
43,400 | 20.41 | 20.41 | 20.19 | 0 | 3,150 | -0.1 | |
02/11/2022 |
20.41
|
159,700 | 20.08 | 20.41 | 19.92 | 900 | 10,400 | -0.4 | |
01/11/2022 |
20.08
|
42,300 | 20.16 | 20.74 | 20.08 | 800 | 700 | 0.0 | |
31/10/2022 |
20.16
|
99,200 | 20.19 | 20.30 | 19.86 | 5,200 | 42,000 | -1.4 | |
28/10/2022 |
20.19
|
66,400 | 20.24 | 20.63 | 19.92 | 80 | 1,100 | -0.0 | |
27/10/2022 |
20.24
|
135,400 | 19.07 | 20.24 | 18.83 | 6,600 | 0 | 0.2 | |
26/10/2022 |
19.07
|
267,400 | 19.10 | 19.43 | 18.55 | 2,800 | 700 | 0.1 | |
25/10/2022 |
19.10
|
207,800 | 18.99 | 19.32 | 18.50 | 2,300 | 4,500 | -0.1 | |
24/10/2022 |
18.99
|
150,600 | 18.83 | 19.10 | 18.03 | 4,200 | 600 | 0.1 | |
21/10/2022 |
18.83
|
154,700 | 19.92 | 20.14 | 18.69 | 200 | 1,600 | -0.1 | |
20/10/2022 |
19.92
|
146,500 | 19.15 | 19.94 | 19.15 | 4,000 | 0 | 0.1 | |
19/10/2022 |
19.15
|
104,000 | 19.29 | 19.59 | 18.72 | 10,900 | 500 | 0.4 | |
18/10/2022 |
19.29
|
127,500 | 18.23 | 19.29 | 18.66 | 1,200 | 0 | 0.0 | |
17/10/2022 |
18.23
|
110,200 | 17.46 | 18.66 | 17.30 | 0 | 1,900 | -0.1 | |
14/10/2022 |
17.46
|
42,500 | 17.27 | 17.93 | 17.46 | 1,900 | 0 | 0.1 | |
13/10/2022 |
17.27
|
108,500 | 16.75 | 17.33 | 16.86 | 1,700 | 100 | 0.1 | |
12/10/2022 |
16.75
|
30,700 | 16.40 | 16.86 | 16.40 | 7,700 | 0 | 0.2 | |
11/10/2022 |
16.40
|
104,600 | 16.75 | 16.86 | 16.40 | 2,500 | 100 | 0.1 | |
10/10/2022 |
16.75
|
89,100 | 16.81 | 17.03 | 16.37 | 7,800 | 200 | 0.2 | |
07/10/2022 |
16.81
|
242,900 | 18.06 | 18.06 | 16.81 | 7,200 | 1,300 | 0.2 | |
06/10/2022 |
18.06
|
56,100 | 18.33 | 18.33 | 17.46 | 3,100 | 200 | 0.1 | |
05/10/2022 |
18.33
|
101,600 | 18.06 | 18.63 | 18.01 | 2,000 | 0 | 0.1 | |
04/10/2022 |
18.06
|
132,800 | 18.06 | 18.69 | 17.46 | 4,300 | 14,500 | -0.3 | |
03/10/2022 |
18.06
|
39,000 | 18.66 | 19.10 | 18.01 | 300 | 0 | 0.0 |