Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2021 |
27.25
|
24,900 | 27.01 | 27.49 | 27.01 | 0 | 0 | 0 | |
24/11/2021 |
27.01
|
13,600 | 26.90 | 27.17 | 26.78 | 0 | 0 | 0 | |
23/11/2021 |
26.90
|
24,900 | 26.90 | 26.97 | 26.62 | 0 | 0 | 0 | |
22/11/2021 |
26.90
|
24,100 | 27.49 | 27.49 | 26.82 | 0 | 0 | 0 | |
19/11/2021 |
27.49
|
77,200 | 28.04 | 28.04 | 27.41 | 0 | 0 | 0 | |
18/11/2021 |
28.04
|
35,500 | 28.27 | 28.27 | 27.96 | 2,000 | 0 | 0.1 | |
17/11/2021 |
28.27
|
13,000 | 28.51 | 28.51 | 28.04 | 0 | 0 | 0 | |
16/11/2021 |
28.51
|
57,500 | 28.12 | 28.71 | 27.68 | 0 | 0 | 0 | |
15/11/2021 |
28.12
|
53,800 | 28.12 | 28.23 | 27.72 | 0 | 0 | 0 | |
12/11/2021 |
28.12
|
38,600 | 28.35 | 28.35 | 27.72 | 0 | 0 | 0 | |
11/11/2021 |
28.35
|
49,300 | 28.63 | 28.83 | 28.35 | 0 | 0 | 0 | |
10/11/2021 |
28.63
|
61,400 | 28.27 | 28.67 | 28.20 | 0 | 0 | 0 | |
09/11/2021 |
28.27
|
91,800 | 27.57 | 28.75 | 27.60 | 0 | 600 | -0.0 | |
08/11/2021 |
27.57
|
45,700 | 27.25 | 27.64 | 27.25 | 0 | 0 | 0 | |
05/11/2021 |
27.25
|
31,000 | 27.29 | 27.33 | 27.25 | 0 | 0 | 0 | |
04/11/2021 |
27.29
|
14,900 | 27.37 | 27.45 | 27.09 | 0 | 0 | 0 | |
03/11/2021 |
27.37
|
34,900 | 27.37 | 27.57 | 27.25 | 1,800 | 0 | 0.1 | |
02/11/2021 |
27.37
|
23,500 | 27.60 | 27.60 | 27.33 | 0 | 0 | 0 | |
01/11/2021 |
27.60
|
22,300 | 27.76 | 27.76 | 27.25 | 0 | 0 | 0 | |
29/10/2021 |
27.76
|
30,500 | 27.88 | 27.88 | 27.25 | 0 | 0 | 0 | |
28/10/2021 |
27.88
|
51,600 | 27.84 | 27.88 | 27.57 | 0 | 0 | 0 | |
27/10/2021 |
27.84
|
38,200 | 27.25 | 28.04 | 27.57 | 1,800 | 0 | 0.1 | |
26/10/2021 |
27.25
|
17,200 | 27.01 | 27.37 | 27.01 | 0 | 0 | 0 | |
25/10/2021 |
27.01
|
11,100 | 26.86 | 27.25 | 26.94 | 0 | 0 | 0 | |
22/10/2021 |
26.86
|
29,800 | 26.94 | 27.25 | 26.46 | 0 | 1,000 | -0.0 | |
21/10/2021 |
26.94
|
13,000 | 26.94 | 27.25 | 26.78 | 0 | 0 | 0 | |
20/10/2021 |
26.94
|
24,400 | 26.94 | 27.41 | 26.54 | 0 | 0 | 0 | |
19/10/2021 |
26.94
|
25,000 | 27.17 | 27.17 | 25.99 | 0 | 0 | 0 | |
18/10/2021 |
27.17
|
49,900 | 27.33 | 27.37 | 26.78 | 0 | 0 | 0 | |
15/10/2021 |
27.33
|
20,200 | 27.33 | 27.76 | 27.33 | 0 | 0 | 0 | |
14/10/2021 |
27.33
|
15,700 | 27.57 | 28.23 | 26.78 | 0 | 0 | 0 | |
13/10/2021 |
27.57
|
20,700 | 27.53 | 27.57 | 27.25 | 0 | 0 | 0 | |
12/10/2021 |
27.53
|
19,200 | 27.96 | 27.96 | 27.45 | 0 | 0 | 0 | |
11/10/2021 |
27.96
|
23,100 | 28.35 | 28.75 | 27.96 | 0 | 0 | 0 | |
08/10/2021 |
28.35
|
25,100 | 28.35 | 28.71 | 28.35 | 0 | 0 | 0 | |
07/10/2021 |
28.35
|
56,500 | 27.17 | 29.06 | 27.13 | 0 | 0 | 0 | |
06/10/2021 |
27.17
|
29,700 | 26.78 | 27.17 | 26.23 | 0 | 0 | 0 | |
05/10/2021 |
26.78
|
35,300 | 27.21 | 27.21 | 26.78 | 100 | 1,000 | -0.0 | |
04/10/2021 |
27.21
|
41,900 | 28.08 | 28.08 | 26.82 | 0 | 0 | 0 | |
01/10/2021 |
28.08
|
23,100 | 29.02 | 29.02 | 27.64 | 0 | 0 | 0 | |
30/09/2021: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
30/09/2021 |
29.02
|
13,300 | 28.86 | 29.53 | 28.90 | 0 | 500 | -0.0 | |
29/09/2021 |
28.86
|
20,200 | 28.60 | 28.98 | 28.60 | 0 | 0 | 0 | |
28/09/2021 |
28.60
|
26,700 | 28.60 | 28.94 | 28.08 | 2,000 | 0 | 0.1 | |
27/09/2021 |
28.60
|
58,100 | 28.98 | 29.64 | 28.38 | 0 | 0 | 0 | |
24/09/2021 |
28.98
|
34,700 | 29.05 | 29.20 | 28.46 | 0 | 0 | 0 | |
23/09/2021 |
29.05
|
52,900 | 28.64 | 30.09 | 28.98 | 100 | 0 | 0.0 | |
22/09/2021 |
28.64
|
46,300 | 28.49 | 28.83 | 28.23 | 0 | 0 | 0 | |
21/09/2021 |
28.49
|
95,400 | 28.57 | 28.57 | 27.49 | 100 | 0 | 0.0 | |
20/09/2021 |
28.57
|
61,300 | 28.42 | 28.98 | 28.46 | 1,400 | 0 | 0.1 | |
17/09/2021 |
28.42
|
80,000 | 28.08 | 28.60 | 27.94 | 400 | 17,000 | -0.6 | |
16/09/2021 |
28.08
|
60,400 | 28.64 | 28.83 | 27.86 | 200 | 0 | 0.0 | |
15/09/2021 |
28.64
|
77,700 | 29.16 | 30.46 | 28.60 | 200 | 33,000 | -1.3 | |
14/09/2021 |
29.16
|
134,300 | 27.27 | 29.16 | 27.49 | 200 | 0 | 0.0 | |
13/09/2021 |
27.27
|
107,800 | 25.71 | 27.27 | 26.56 | 200 | 0 | 0.0 | |
10/09/2021 |
25.71
|
27,700 | 25.82 | 26.23 | 25.56 | 200 | 0 | 0.0 | |
09/09/2021 |
25.82
|
26,700 | 25.41 | 25.86 | 25.26 | 400 | 0 | 0.0 | |
08/09/2021 |
25.41
|
40,700 | 26.00 | 26.00 | 25.26 | 200 | 0 | 0.0 | |
07/09/2021 |
26.00
|
44,200 | 26.78 | 27.49 | 25.71 | 200 | 0 | 0.0 | |
06/09/2021 |
26.78
|
112,000 | 25.04 | 26.78 | 25.19 | 200 | 0 | 0.0 | |
01/09/2021 |
25.04
|
61,500 | 24.78 | 25.41 | 24.30 | 0 | 0 | 0 | |
31/08/2021 |
24.78
|
44,000 | 24.85 | 24.93 | 24.52 | 0 | 0 | 0 | |
30/08/2021 |
24.85
|
26,300 | 24.56 | 26.00 | 24.56 | 0 | 0 | 0 | |
27/08/2021 |
24.56
|
24,100 | 24.44 | 25.41 | 24.00 | 0 | 0 | 0 | |
26/08/2021 |
24.44
|
40,900 | 23.55 | 25.11 | 23.78 | 0 | 0 | 0 | |
25/08/2021 |
23.55
|
20,300 | 23.55 | 24.15 | 23.14 | 0 | 0 | 0 | |
24/08/2021 |
23.55
|
13,100 | 24.52 | 24.52 | 23.55 | 0 | 0 | 0 | |
23/08/2021 |
24.52
|
54,600 | 24.89 | 25.19 | 24.52 | 0 | 0 | 0 | |
20/08/2021 |
24.89
|
95,100 | 24.15 | 25.26 | 24.15 | 11,500 | 200 | 0.4 | |
19/08/2021 |
24.15
|
35,300 | 23.78 | 24.52 | 23.33 | 0 | 0 | 0 | |
18/08/2021 |
23.78
|
21,300 | 24.00 | 24.04 | 23.18 | 0 | 0 | 0 | |
17/08/2021 |
24.00
|
55,600 | 24.44 | 24.52 | 23.92 | 0 | 0 | 0 | |
16/08/2021 |
24.44
|
87,900 | 25.41 | 25.56 | 24.44 | 0 | 0 | 0 | |
13/08/2021 |
25.41
|
75,900 | 26.00 | 26.00 | 24.37 | 0 | 0 | 0 | |
12/08/2021 |
26.00
|
114,100 | 25.71 | 27.49 | 25.67 | 0 | 0 | 0 | |
11/08/2021 |
25.71
|
201,400 | 24.04 | 25.71 | 25.60 | 100 | 13,500 | -0.5 | |
10/08/2021 |
24.04
|
94,200 | 23.40 | 24.04 | 23.40 | 100 | 0 | 0.0 | |
09/08/2021 |
23.40
|
83,600 | 22.96 | 23.40 | 22.92 | 0 | 0 | 0 | |
06/08/2021 |
22.96
|
38,400 | 22.81 | 23.59 | 22.66 | 1,500 | 0 | 0.0 | |
05/08/2021 |
22.81
|
13,700 | 22.92 | 22.92 | 22.44 | 0 | 0 | 0 | |
04/08/2021 |
22.92
|
4,800 | 22.92 | 22.96 | 22.77 | 0 | 0 | 0 | |
03/08/2021 |
22.92
|
5,000 | 21.92 | 22.92 | 22.21 | 0 | 0 | 0 | |
02/08/2021 |
21.92
|
5,100 | 22.51 | 23.03 | 21.92 | 0 | 0 | 0 | |
30/07/2021 |
22.51
|
2,500 | 23.03 | 23.03 | 21.92 | 0 | 300 | -0.0 | |
29/07/2021 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
28/07/2021 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
27/07/2021 |
23.03
|
11,500 | 22.66 | 23.03 | 22.29 | 0 | 0 | 0 | |
26/07/2021 |
22.66
|
2,400 | 22.96 | 22.96 | 22.66 | 0 | 0 | 0 | |
23/07/2021 |
22.96
|
3,200 | 23.03 | 23.03 | 21.99 | 100 | 0 | 0.0 | |
22/07/2021 |
23.03
|
2,000 | 23.03 | 23.03 | 22.74 | 0 | 0 | 0 | |
21/07/2021 |
23.03
|
18,500 | 21.84 | 23.03 | 21.84 | 0 | 0 | 0 | |
20/07/2021 |
21.84
|
500 | 22.18 | 22.18 | 21.84 | 0 | 0 | 0 | |
19/07/2021 |
22.18
|
400 | 21.55 | 22.29 | 21.25 | 0 | 0 | 0 | |
16/07/2021 |
21.55
|
3,700 | 22.29 | 22.29 | 21.55 | 0 | 0 | 0 | |
15/07/2021 |
22.29
|
300 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
14/07/2021 |
22.29
|
5,200 | 22.29 | 22.29 | 21.25 | 0 | 0 | 0 | |
13/07/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
12/07/2021 |
22.29
|
5,300 | 23.26 | 23.26 | 22.29 | 0 | 0 | 0 | |
09/07/2021 |
23.26
|
6,500 | 22.88 | 23.52 | 22.74 | 0 | 0 | 0 | |
08/07/2021 |
22.88
|
6,300 | 22.88 | 22.96 | 22.88 | 0 | 0 | 0 | |
07/07/2021 |
22.88
|
600 | 23.03 | 23.37 | 22.88 | 0 | 0 | 0 |