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) |
9.45 | 40.30% | 14,351,900 | 308,500 | 9.8 |
22.85
34.20
32
|
2 tháng
(2025-05-26) |
9.32 | 39.54% | 22,839,700 | 281,100 | 9.5 |
22.85
34.20
32
|
3 tháng
(2025-04-28) |
13.18 | 66.86% | 25,841,000 | 350,399 | 11.2 |
19.39
34.20
32
|
6 tháng
(2025-02-03) |
9.84 | 42.69% | 44,520,200 | 291,657 | 8.3 |
18.13
34.20
32
|
12 tháng
(2024-07-30) |
6.60 | 25.08% | 64,470,200 | 277,671 | 7.7 |
18.13
34.20
32
|
24 tháng
(2023-08-07) |
15.46 | 88.61% | 75,695,500 | 191,871 | 5.4 |
13.85
34.70
32
|
36 tháng
(2022-08-10) |
13.51 | 69.66% | 76,934,900 | 4,815 | -2.0 |
13.85
34.70
32
|
60 tháng
(2020-08-20) |
20.97 | 175.68% | 87,668,060 | -1,836,906 | -57.0 |
11.80
34.70
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2022 |
19.08
|
3,000 | 19.08 | 19.08 | 19.08 | 0 | 0 | -0.0 | |
03/10/2022 |
19.08
|
1,900 | 19.94 | 19.94 | 19.08 | 0 | 200 | -0.0 | |
30/09/2022 |
19.94
|
12,500 | 19.94 | 20.22 | 19.37 | 0 | 0 | -0.1 | |
29/09/2022 |
19.94
|
400 | 19.88 | 19.94 | 18.80 | 0 | 0 | -0.1 | |
28/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | -0.1 | |
27/09/2022 |
19.88
|
4,500 | 19.88 | 19.88 | 19.37 | 0 | 1,500 | -0.1 | |
26/09/2022 |
19.88
|
14,000 | 19.37 | 19.88 | 19.25 | 0 | 0 | -0.0 | |
23/09/2022 |
19.37
|
2,000 | 19.23 | 19.37 | 19.23 | 0 | 0 | -0.0 | |
22/09/2022 |
19.23
|
700 | 19.23 | 19.23 | 19.23 | 0 | 0 | -0.0 | |
21/09/2022 |
19.23
|
2,200 | 19.23 | 19.37 | 19.23 | 0 | 0 | -0.0 | |
20/09/2022 |
19.23
|
2,200 | 19.23 | 19.37 | 19.23 | 0 | 0 | -0.0 | |
19/09/2022 |
19.23
|
200 | 19.37 | 19.91 | 19.23 | 0 | 0 | -0.0 | |
16/09/2022 |
19.37
|
2,000 | 19.51 | 19.51 | 19.37 | 0 | 91 | -0.0 | |
15/09/2022 |
19.51
|
6,200 | 19.94 | 20.05 | 19.51 | 6,000 | 0 | 0 | |
14/09/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 2 | -0.0 | |
13/09/2022 |
19.94
|
1,300 | 19.37 | 19.94 | 19.94 | 0 | 0 | -0.0 | |
12/09/2022 |
19.37
|
8,200 | 19.65 | 19.65 | 19.37 | 0 | 47 | -0.0 | |
09/09/2022 |
19.65
|
1,400 | 19.65 | 19.65 | 19.37 | 0 | 1,000 | -0.0 | |
08/09/2022 |
19.65
|
200 | 19.40 | 19.65 | 19.08 | 0 | 0 | -0.0 | |
07/09/2022 |
19.40
|
6,900 | 19.88 | 19.88 | 19.37 | 0 | 300 | -0.0 | |
06/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | -0.0 | |
05/09/2022 |
19.88
|
2,200 | 19.94 | 19.94 | 19.03 | 0 | 0 | -0.0 | |
31/08/2022 |
19.94
|
32,600 | 19.91 | 20.11 | 19.88 | 0 | 0 | -0.1 | |
30/08/2022 |
19.91
|
3,400 | 19.94 | 19.94 | 19.88 | 0 | 0 | -0.1 | |
29/08/2022 |
19.94
|
2,100 | 19.88 | 19.94 | 18.80 | 0 | 0 | -0.1 | |
26/08/2022 |
19.88
|
5,000 | 19.88 | 19.88 | 19.82 | 0 | 2,000 | -0.1 | |
25/08/2022 |
19.88
|
3,100 | 19.88 | 19.88 | 19.85 | 100 | 0 | 0.0 | |
24/08/2022 |
19.88
|
5,100 | 19.88 | 19.88 | 19.82 | 0 | 400 | -0.0 | |
23/08/2022 |
19.88
|
1,100 | 19.65 | 19.88 | 19.54 | 0 | 0 | 0.0 | |
22/08/2022 |
19.65
|
200 | 20.14 | 20.14 | 19.65 | 200 | 0 | 0.0 | |
19/08/2022 |
20.14
|
100 | 19.43 | 20.14 | 20.14 | 0 | 0 | -0.0 | |
18/08/2022 |
19.43
|
200 | 19.82 | 19.82 | 19.43 | 0 | 0 | -0.0 | |
17/08/2022 |
19.82
|
4,300 | 19.43 | 19.82 | 19.40 | 0 | 0 | -0.0 | |
16/08/2022 |
19.43
|
2,200 | 19.68 | 19.68 | 19.43 | 0 | 0 | -0.0 | |
15/08/2022 |
19.68
|
1,200 | 19.43 | 19.68 | 19.68 | 0 | 0 | -0.0 | |
12/08/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2022 |
19.43
|
400 | 19.08 | 19.43 | 19.17 | 0 | 0 | -0.0 | |
11/08/2022 |
19.08
|
1,500 | 19.39 | 19.39 | 19.08 | 0 | 0 | -0.0 | |
10/08/2022 |
19.39
|
2,000 | 19.39 | 19.39 | 19.25 | 0 | 0 | -0.0 | |
09/08/2022 |
19.39
|
3,400 | 19.36 | 19.39 | 19.31 | 0 | 0 | -0.0 | |
08/08/2022 |
19.36
|
1,100 | 19.20 | 19.98 | 19.36 | 0 | 0 | -0.0 | |
05/08/2022 |
19.20
|
1,900 | 19.48 | 19.48 | 19.20 | 0 | 300 | -0.0 | |
04/08/2022 |
19.48
|
1,900 | 19.48 | 20.04 | 19.48 | 0 | 100 | -0.0 | |
03/08/2022 |
19.48
|
1,800 | 20.04 | 20.04 | 19.31 | 0 | 700 | -0.0 | |
02/08/2022 |
20.04
|
3,500 | 20.49 | 20.49 | 19.53 | 100 | 0 | 0.0 | |
01/08/2022 |
20.49
|
1,200 | 20.21 | 20.63 | 19.95 | 1,000 | 0 | 0.0 | |
29/07/2022 |
20.21
|
15,200 | 19.98 | 20.26 | 20.21 | 0 | 0 | 0.0 | |
28/07/2022 |
19.98
|
34,900 | 20.57 | 20.57 | 19.14 | 600 | 0 | 0.0 | |
27/07/2022 |
20.57
|
100 | 20.68 | 20.68 | 20.57 | 0 | 0 | 0.0 | |
26/07/2022 |
20.68
|
200 | 20.74 | 20.74 | 19.39 | 0 | 0 | 0.0 | |
25/07/2022 |
20.74
|
600 | 20.09 | 20.74 | 20.07 | 0 | 0 | 0.0 | |
22/07/2022 |
20.09
|
200 | 19.87 | 20.09 | 18.69 | 0 | 20,000 | 0.0 | |
21/07/2022 |
19.87
|
600 | 20.71 | 20.71 | 19.87 | 0 | 0 | 0.0 | |
20/07/2022 |
20.71
|
200 | 19.64 | 20.71 | 19.93 | 0 | 0 | 0.0 | |
19/07/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
18/07/2022 |
19.64
|
100 | 19.42 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
15/07/2022 |
19.42
|
4,800 | 19.45 | 19.45 | 19.00 | 0 | 0 | 0.0 | |
14/07/2022 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0.0 | |
13/07/2022 |
19.45
|
200 | 19.50 | 19.50 | 19.45 | 0 | 0 | 0.0 | |
12/07/2022 |
19.50
|
9,700 | 19.03 | 19.53 | 18.80 | 500 | 0 | 0.0 | |
11/07/2022 |
19.03
|
200 | 19.14 | 19.14 | 19.03 | 0 | 0 | 0.0 | |
08/07/2022 |
19.14
|
200 | 19.87 | 19.87 | 19.08 | 0 | 0 | 0.0 | |
07/07/2022 |
19.87
|
1,100 | 20.18 | 20.18 | 18.97 | 0 | 0 | 0.0 | |
06/07/2022 |
20.18
|
800 | 20.18 | 20.18 | 19.08 | 200 | 0 | 0.0 | |
05/07/2022 |
20.18
|
400 | 20.54 | 20.54 | 19.14 | 100 | 0 | 0.0 | |
04/07/2022 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | -0.1 | |
01/07/2022 |
20.54
|
1,400 | 20.77 | 20.77 | 19.36 | 0 | 0 | -0.1 | |
30/06/2022 |
20.77
|
21,900 | 20.09 | 21.05 | 20.09 | 0 | 2,100 | -0.1 | |
29/06/2022 |
20.09
|
20,000 | 19.87 | 20.09 | 19.76 | 0 | 3,100 | -0.1 | |
28/06/2022 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | -0.2 | |
27/06/2022 |
19.87
|
5,700 | 19.62 | 19.87 | 19.36 | 0 | 5,000 | -0.2 | |
24/06/2022 |
19.62
|
9,200 | 19.64 | 19.64 | 19.03 | 0 | 1,800 | -0.1 | |
23/06/2022 |
19.64
|
25,100 | 19.03 | 19.64 | 18.58 | 0 | 20,000 | -0.7 | |
22/06/2022 |
19.03
|
3,900 | 19.64 | 19.64 | 18.63 | 0 | 0 | 0.0 | |
21/06/2022 |
19.64
|
800 | 19.87 | 19.87 | 18.52 | 0 | 0 | 0.0 | |
20/06/2022 |
19.87
|
5,500 | 19.56 | 20.21 | 18.21 | 0 | 0 | 0 | |
17/06/2022 |
19.56
|
12,100 | 19.59 | 19.59 | 18.30 | 0 | 0 | 0.0 | |
16/06/2022 |
19.59
|
500 | 19.06 | 19.59 | 18.21 | 0 | 0 | 0.0 | |
15/06/2022 |
19.06
|
1,100 | 19.36 | 19.36 | 18.24 | 500 | 0 | 0.0 | |
14/06/2022 |
19.36
|
200 | 18.63 | 19.36 | 19.31 | 0 | 0 | -0.1 | |
13/06/2022 |
18.63
|
100 | 19.64 | 19.64 | 18.63 | 0 | 0 | -0.1 | |
10/06/2022 |
19.64
|
1,800 | 19.64 | 19.64 | 18.44 | 0 | 0 | -0.1 | |
09/06/2022 |
19.64
|
200 | 19.11 | 19.64 | 19.08 | 0 | 0 | -0.1 | |
08/06/2022 |
19.11
|
500 | 18.97 | 19.64 | 18.89 | 0 | 0 | -0.1 | |
07/06/2022 |
18.97
|
1,100 | 20.07 | 20.07 | 18.77 | 0 | 0 | -0.1 | |
06/06/2022 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
03/06/2022 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | -0.1 | |
02/06/2022 |
20.07
|
700 | 19.53 | 20.07 | 19.28 | 0 | 0 | -0.1 | |
01/06/2022 |
19.53
|
2,100 | 20.26 | 20.26 | 18.97 | 0 | 0 | -0.1 | |
31/05/2022 |
20.26
|
23,000 | 19.70 | 20.26 | 19.59 | 0 | 1,500 | -0.1 | |
30/05/2022 |
19.70
|
15,700 | 18.69 | 19.70 | 17.74 | 0 | 200 | -0.0 | |
27/05/2022 |
18.69
|
7,000 | 19.42 | 19.42 | 18.63 | 0 | 0 | -0.1 | |
26/05/2022 |
19.42
|
36,400 | 19.34 | 19.42 | 18.61 | 0 | 0 | -0.1 | |
25/05/2022 |
19.34
|
43,400 | 19.22 | 19.34 | 18.38 | 0 | 0 | -0.1 | |
24/05/2022 |
19.22
|
7,200 | 18.77 | 19.22 | 18.52 | 0 | 0 | -0.1 | |
23/05/2022 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | -0.1 | |
20/05/2022 |
18.77
|
25,900 | 19.08 | 19.08 | 17.96 | 0 | 0 | -0.1 | |
19/05/2022 |
19.08
|
2,500 | 19.20 | 19.20 | 19.06 | 0 | 0 | -0.1 | |
18/05/2022 |
19.20
|
800 | 19.22 | 19.22 | 19.20 | 0 | 0 | -0.1 | |
17/05/2022 |
19.22
|
2,400 | 19.28 | 19.28 | 18.30 | 0 | 0 | -0.1 | |
16/05/2022 |
19.28
|
3,400 | 19.34 | 19.59 | 18.35 | 0 | 2,000 | -0.1 |