Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
3.25 | 10.67% | 1,830,000 | -60,100 | -1.4 |
30.30
35
33.85
|
2 tháng
(2025-06-02) |
4.75 | 16.41% | 2,930,000 | -116,700 | -3.1 |
28.70
35
33.85
|
3 tháng
(2025-05-05) |
5.46 | 19.32% | 3,265,700 | -115,800 | -3.2 |
28.24
35
33.85
|
6 tháng
(2025-02-03) |
3.15 | 10.32% | 5,979,200 | -264,020 | -7.8 |
24.98
35
33.85
|
12 tháng
(2024-08-06) |
-1.33 | -3.79% | 10,991,700 | -833,109 | -26.3 |
24.98
35.50
33.85
|
24 tháng
(2023-08-14) |
12.64 | 60.04% | 17,124,200 | -1,665,509 | -73.4 |
20.39
39.10
33.85
|
36 tháng
(2022-08-17) |
15.27 | 82.87% | 20,161,400 | -2,156,844 | -93.5 |
16.05
39.10
33.85
|
60 tháng
(2020-08-27) |
13.61 | 67.73% | 45,295,830 | -3,953,559 | -187.2 |
16.05
39.10
33.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2022 |
17.16
|
24,800 | 17.86 | 17.86 | 16.93 | 200 | 0 | 0.0 | |
06/10/2022 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0.0 | |
05/10/2022 |
17.86
|
3,100 | 17.86 | 17.86 | 17.61 | 100 | 0 | 0.0 | |
04/10/2022 |
17.86
|
14,000 | 17.77 | 17.86 | 17.61 | 1,100 | 0 | 0.0 | |
03/10/2022 |
17.77
|
2,700 | 18.04 | 18.04 | 17.77 | 0 | 0 | -0.0 | |
30/09/2022 |
18.04
|
1,800 | 18.08 | 18.08 | 18.02 | 0 | 0 | -0.0 | |
29/09/2022 |
18.08
|
200 | 18.02 | 18.10 | 18.08 | 0 | 2 | -0.0 | |
28/09/2022 |
18.02
|
800 | 18.26 | 18.31 | 17.67 | 100 | 0 | 0.0 | |
27/09/2022 |
18.26
|
500 | 18.18 | 18.31 | 18.22 | 0 | 100 | -0.0 | |
26/09/2022 |
18.18
|
6,200 | 18.39 | 18.39 | 17.22 | 0 | 1,200 | -0.1 | |
23/09/2022 |
18.39
|
39,800 | 18.22 | 18.39 | 18.39 | 600 | 0 | 0.0 | |
22/09/2022 |
18.22
|
500 | 18.43 | 18.43 | 18.22 | 0 | 558 | -0.0 | |
21/09/2022 |
18.43
|
7,000 | 18.31 | 18.43 | 18.26 | 0 | 3,000 | -0.1 | |
20/09/2022 |
18.31
|
300 | 18.35 | 18.35 | 18.29 | 0 | 0 | -0.0 | |
19/09/2022 |
18.35
|
500 | 18.39 | 18.39 | 18.35 | 0 | 30 | -0.0 | |
16/09/2022 |
18.39
|
9,700 | 18.06 | 18.43 | 17.36 | 800 | 0 | 0.0 | |
15/09/2022 |
18.06
|
20,400 | 18.06 | 18.06 | 18.02 | 800 | 0 | 0.0 | |
14/09/2022 |
18.06
|
3,000 | 18.22 | 18.41 | 17.90 | 100 | 0 | 0.1 | |
13/09/2022 |
18.22
|
3,900 | 18.26 | 18.26 | 18.22 | 0 | 69 | 0.1 | |
12/09/2022 |
18.26
|
5,600 | 18.39 | 18.41 | 18.22 | 0 | 0 | 0.1 | |
09/09/2022 |
18.39
|
1,000 | 18.35 | 18.43 | 18.22 | 0 | 0 | 0.1 | |
08/09/2022 |
18.35
|
4,900 | 18.22 | 18.41 | 18.35 | 1,600 | 0 | 0.1 | |
07/09/2022 |
18.22
|
3,500 | 18.22 | 18.22 | 18.02 | 200 | 1,000 | -0.0 | |
06/09/2022 |
18.22
|
600 | 18.31 | 18.31 | 17.94 | 0 | 500 | -0.0 | |
05/09/2022 |
18.31
|
4,500 | 18.16 | 18.33 | 17.75 | 400 | 1,500 | -0.0 | |
31/08/2022 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0.0 | |
30/08/2022 |
18.16
|
200 | 18.16 | 18.16 | 18.16 | 100 | 0 | 0.0 | |
29/08/2022 |
18.16
|
200 | 18.18 | 18.20 | 18.16 | 0 | 0 | -0.0 | |
26/08/2022 |
18.18
|
4,900 | 18.18 | 18.22 | 18.18 | 2,600 | 3,600 | -0.0 | |
25/08/2022 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | -0.1 | |
24/08/2022 |
18.18
|
3,100 | 18.33 | 18.33 | 17.86 | 100 | 2,000 | -0.1 | |
23/08/2022 |
18.33
|
700 | 18.37 | 18.37 | 17.94 | 500 | 0 | 0.0 | |
22/08/2022 |
18.37
|
1,700 | 18.33 | 18.41 | 18.35 | 800 | 0 | 0.0 | |
19/08/2022 |
18.33
|
27,300 | 18.39 | 18.39 | 18.26 | 3,000 | 0 | 0.1 | |
18/08/2022 |
18.39
|
12,400 | 18.43 | 18.43 | 18.06 | 0 | 0 | -0.2 | |
17/08/2022 |
18.43
|
33,600 | 18.14 | 18.43 | 17.69 | 10,200 | 13,700 | -0.2 | |
16/08/2022 |
18.14
|
32,900 | 18.22 | 18.22 | 17.61 | 9,800 | 17,400 | -0.3 | |
15/08/2022 |
18.22
|
2,400 | 18.02 | 18.43 | 18.02 | 2,300 | 1,500 | 0.0 | |
12/08/2022 |
18.02
|
13,900 | 18.35 | 18.35 | 17.81 | 0 | 13,800 | -0.6 | |
11/08/2022 |
18.35
|
1,900 | 18.35 | 18.43 | 18.35 | 1,900 | 0 | 0.1 | |
10/08/2022 |
18.35
|
2,700 | 18.43 | 18.43 | 18.35 | 2,000 | 200 | 0.1 | |
09/08/2022 |
18.43
|
1,000 | 18.47 | 18.49 | 18.10 | 0 | 0 | 0.0 | |
08/08/2022 |
18.47
|
3,500 | 18.47 | 18.49 | 18.10 | 1,000 | 0 | 0.0 | |
05/08/2022 |
18.47
|
1,500 | 18.26 | 18.51 | 18.22 | 100 | 0 | 0.0 | |
04/08/2022 |
18.26
|
3,700 | 18.49 | 18.49 | 18.26 | 3,600 | 0 | 0.2 | |
03/08/2022 |
18.49
|
2,300 | 18.43 | 18.53 | 18.26 | 1,600 | 0 | 0.1 | |
02/08/2022 |
18.43
|
2,300 | 18.53 | 18.78 | 18.31 | 0 | 0 | -0.2 | |
01/08/2022 |
18.53
|
13,600 | 18.43 | 18.59 | 18.02 | 0 | 0 | -0.2 | |
29/07/2022 |
18.43
|
200 | 18.43 | 18.43 | 18.43 | 0 | 0 | -0.2 | |
28/07/2022 |
18.43
|
8,000 | 18.43 | 18.43 | 18.22 | 0 | 4,000 | -0.2 | |
27/07/2022 |
18.43
|
92,600 | 18.43 | 18.51 | 18.43 | 0 | 43,000 | -1.9 | |
26/07/2022 |
18.43
|
150,700 | 18.43 | 18.43 | 18.41 | 200 | 72,700 | -3.3 | |
25/07/2022 |
18.43
|
43,600 | 18.35 | 18.63 | 18.22 | 0 | 400 | -0.0 | |
22/07/2022 |
18.35
|
23,500 | 17.77 | 18.67 | 17.90 | 0 | 100 | -0.2 | |
21/07/2022 |
17.77
|
5,800 | 17.69 | 18.10 | 17.61 | 400 | 1,600 | -0.1 | |
20/07/2022 |
17.69
|
5,800 | 17.81 | 18.02 | 17.69 | 200 | 1,800 | -0.1 | |
19/07/2022 |
17.81
|
6,900 | 17.61 | 17.81 | 17.45 | 800 | 2,100 | -0.1 | |
18/07/2022 |
17.61
|
15,100 | 17.40 | 17.65 | 17.45 | 200 | 11,500 | -0.5 | |
15/07/2022 |
17.40
|
3,600 | 17.61 | 17.77 | 17.40 | 200 | 1,000 | -0.0 | |
14/07/2022 |
17.61
|
4,000 | 17.40 | 17.61 | 16.79 | 400 | 900 | -0.0 | |
13/07/2022 |
17.40
|
600 | 17.49 | 17.49 | 17.40 | 0 | 0 | -0.0 | |
12/07/2022 |
17.49
|
3,500 | 17.61 | 17.61 | 17.40 | 0 | 1,100 | -0.0 | |
11/07/2022 |
17.61
|
3,700 | 17.61 | 17.61 | 16.79 | 1,000 | 1,100 | -0.0 | |
08/07/2022 |
17.61
|
1,600 | 17.73 | 17.73 | 17.61 | 4,000 | 11,100 | -0.0 | |
07/07/2022 |
17.73
|
10,700 | 17.49 | 17.73 | 17.26 | 1,600 | 2,900 | -0.1 | |
06/07/2022 |
17.49
|
8,700 | 17.61 | 17.81 | 17.49 | 0 | 2,500 | -0.1 | |
05/07/2022 |
17.61
|
8,600 | 17.61 | 17.61 | 17.40 | 5,100 | 2,200 | 0.1 | |
04/07/2022 |
17.61
|
3,200 | 17.20 | 17.73 | 17.40 | 2,200 | 900 | 0.1 | |
01/07/2022 |
17.20
|
3,600 | 17.36 | 17.77 | 17.20 | 300 | 0 | 0.0 | |
30/06/2022 |
17.36
|
7,600 | 17.79 | 18.06 | 17.28 | 5,500 | 5,400 | 0.0 | |
29/06/2022 |
17.79
|
5,300 | 17.88 | 17.88 | 17.20 | 1,600 | 1,600 | 0.0 | |
28/06/2022 |
17.88
|
3,200 | 17.40 | 18.00 | 16.95 | 1,000 | 900 | 0.0 | |
27/06/2022 |
17.40
|
5,600 | 18.35 | 18.35 | 17.20 | 200 | 5,400 | -0.2 | |
24/06/2022 |
18.35
|
1,200 | 17.73 | 18.35 | 16.63 | 500 | 0 | 0.0 | |
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/06/2022 |
17.73
|
4,500 | 18.02 | 19.00 | 17.61 | 0 | 100 | -0.0 | |
22/06/2022 |
18.02
|
4,300 | 17.06 | 18.02 | 17.02 | 0 | 0 | -0.5 | |
21/06/2022 |
17.06
|
14,800 | 17.98 | 17.98 | 16.93 | 0 | 12,300 | -0.5 | |
20/06/2022 |
17.98
|
9,500 | 17.98 | 18.52 | 17.98 | 2,000 | 2,600 | -0.0 | |
17/06/2022 |
17.98
|
1,600 | 18.00 | 18.40 | 17.71 | 0 | 700 | -0.0 | |
16/06/2022 |
18.00
|
4,000 | 17.64 | 18.29 | 17.69 | 0 | 1,200 | -0.1 | |
15/06/2022 |
17.64
|
1,700 | 18.40 | 18.56 | 17.35 | 700 | 100 | 0.0 | |
14/06/2022 |
18.40
|
1,700 | 18.40 | 18.40 | 18.21 | 1,200 | 0 | 0.1 | |
13/06/2022 |
18.40
|
8,800 | 18.58 | 18.58 | 17.64 | 1,900 | 3,000 | -0.1 | |
10/06/2022 |
18.58
|
6,800 | 18.36 | 18.61 | 17.31 | 300 | 0 | 0.0 | |
09/06/2022 |
18.36
|
1,300 | 18.04 | 18.36 | 17.37 | 500 | 0 | 0.0 | |
08/06/2022 |
18.04
|
12,200 | 17.21 | 18.04 | 16.95 | 7,900 | 1,300 | 0.3 | |
07/06/2022 |
17.21
|
15,400 | 17.21 | 17.94 | 16.18 | 0 | 0 | 0 | |
06/06/2022 |
17.21
|
2,900 | 17.06 | 17.21 | 16.91 | 0 | 0 | 0 | |
03/06/2022 |
17.06
|
5,200 | 17.21 | 17.21 | 16.83 | 0 | 0 | 0.1 | |
02/06/2022 |
17.21
|
3,700 | 16.91 | 17.25 | 16.81 | 1,700 | 0 | 0.1 | |
01/06/2022 |
16.91
|
18,800 | 17.06 | 17.06 | 16.64 | 300 | 8,400 | -0.4 | |
31/05/2022 |
17.06
|
1,300 | 17.19 | 17.19 | 17.06 | 0 | 0 | -0.5 | |
30/05/2022 |
17.19
|
47,400 | 16.68 | 17.23 | 16.68 | 30,000 | 40,900 | -0.5 | |
27/05/2022 |
16.68
|
39,200 | 17.10 | 17.10 | 16.60 | 700 | 38,500 | -1.6 | |
26/05/2022 |
17.10
|
2,500 | 17.31 | 17.31 | 17.10 | 1,100 | 100 | 0.0 | |
25/05/2022 |
17.31
|
1,200 | 16.49 | 17.41 | 16.68 | 0 | 0 | -0.0 | |
24/05/2022 |
16.49
|
10,600 | 16.52 | 16.87 | 16.49 | 0 | 300 | -0.0 | |
23/05/2022 |
16.52
|
21,300 | 16.68 | 17.75 | 16.52 | 11,300 | 8,600 | 0.1 | |
20/05/2022 |
16.68
|
7,000 | 16.49 | 16.68 | 16.49 | 0 | 0 | 0.3 | |
19/05/2022 |
16.49
|
12,100 | 16.49 | 16.85 | 16.49 | 7,700 | 0 | 0.3 |