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) |
0.70 | 1.74% | 56,900 | 0 | 0 |
40.30
41.90
41
|
2 tháng
(2024-07-22) |
-1.50 | -3.53% | 248,700 | 0 | 0 |
39
42.50
41
|
3 tháng
(2024-06-21) |
-2.19 | -5.07% | 674,700 | -2,000 | -0.1 |
39
43.66
41
|
6 tháng
(2024-03-25) |
0.85 | 2.11% | 1,902,600 | -2,000 | -0.1 |
37.11
44.33
41
|
12 tháng
(2023-09-25) |
12.38 | 43.27% | 2,457,200 | -2,010 | -0.1 |
27.89
44.33
41
|
24 tháng
(2022-09-30) |
14.82 | 56.58% | 3,598,876 | -2,310 | -0.1 |
20.80
44.33
41
|
36 tháng
(2021-10-05) |
14.90 | 57.08% | 7,276,558 | 2,090 | 0.0 |
20.80
44.33
41
|
60 tháng
(2019-12-20) |
20.23 | 97.40% | 15,662,414 | 2,063,300 | 66.4 |
16.31
44.33
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
26.57
|
10,000 | 26.57 | 27.27 | 26.57 | 0 | 0 | 0 | |
25/11/2021 |
26.57
|
11,200 | 26.80 | 26.96 | 26.49 | 0 | 0 | 0 | |
24/11/2021 |
26.80
|
12,700 | 26.80 | 26.88 | 26.72 | 0 | 0 | 0 | |
23/11/2021 |
26.80
|
6,536 | 26.72 | 27.50 | 26.72 | 0 | 0 | 0 | |
22/11/2021 |
26.72
|
16,900 | 27.50 | 27.58 | 26.57 | 0 | 0 | 0 | |
19/11/2021 |
27.50
|
13,710 | 27.73 | 27.73 | 27.50 | 100 | 0 | 0.0 | |
18/11/2021 |
27.73
|
14,710 | 27.97 | 27.97 | 27.73 | 0 | 0 | 0 | |
17/11/2021 |
27.97
|
8,300 | 28.04 | 28.04 | 27.81 | 0 | 500 | -0.0 | |
16/11/2021 |
28.04
|
19,400 | 28.35 | 28.35 | 27.89 | 0 | 0 | 0 | |
15/11/2021 |
28.35
|
28,801 | 28.67 | 28.67 | 27.97 | 100 | 0 | 0.0 | |
12/11/2021 |
28.67
|
17,800 | 28.28 | 28.67 | 28.20 | 0 | 0 | 0 | |
11/11/2021 |
28.28
|
16,400 | 28.28 | 28.35 | 28.12 | 0 | 0 | 0 | |
10/11/2021 |
28.28
|
25,500 | 28.28 | 28.51 | 28.20 | 0 | 0 | 0 | |
09/11/2021 |
28.28
|
15,657 | 28.35 | 28.82 | 28.28 | 0 | 0 | 0 | |
08/11/2021 |
28.35
|
19,500 | 28.43 | 28.67 | 28.04 | 200 | 0 | 0.0 | |
05/11/2021 |
28.43
|
17,600 | 28.59 | 28.59 | 28.12 | 3,700 | 0 | 0.1 | |
04/11/2021 |
28.59
|
22,000 | 28.43 | 28.59 | 28.04 | 0 | 0 | 0 | |
03/11/2021 |
28.43
|
32,400 | 28.04 | 29.91 | 28.04 | 0 | 0 | 0 | |
02/11/2021 |
28.04
|
67,600 | 27.58 | 28.51 | 27.58 | 0 | 0 | 0 | |
01/11/2021 |
27.58
|
33,357 | 27.42 | 27.97 | 27.34 | 0 | 0 | 0 | |
29/10/2021 |
27.42
|
10,500 | 27.34 | 27.81 | 27.27 | 600 | 0 | 0.0 | |
28/10/2021 |
27.34
|
23,500 | 27.89 | 27.97 | 27.27 | 0 | 0 | 0 | |
27/10/2021 |
27.89
|
46,900 | 26.65 | 27.97 | 26.65 | 0 | 0 | 0 | |
26/10/2021 |
26.65
|
8,200 | 26.88 | 26.88 | 26.41 | 300 | 0 | 0.0 | |
25/10/2021 |
26.88
|
7,100 | 27.19 | 27.19 | 26.80 | 500 | 0 | 0.0 | |
22/10/2021 |
27.19
|
56,900 | 26.33 | 27.27 | 26.18 | 0 | 0 | 0 | |
21/10/2021 |
26.33
|
15,900 | 26.26 | 26.41 | 26.18 | 0 | 0 | 0 | |
20/10/2021 |
26.26
|
12,000 | 26.41 | 26.49 | 26.26 | 0 | 0 | 0 | |
19/10/2021 |
26.41
|
2,000 | 26.49 | 26.49 | 26.26 | 0 | 0 | 0 | |
18/10/2021 |
26.49
|
13,600 | 26.18 | 26.72 | 26.26 | 0 | 0 | 0 | |
15/10/2021 |
26.18
|
6,100 | 26.10 | 26.18 | 26.02 | 0 | 0 | 0 | |
14/10/2021 |
26.10
|
8,300 | 26.33 | 26.80 | 26.10 | 0 | 0 | 0 | |
13/10/2021 |
26.33
|
3,200 | 26.18 | 26.41 | 26.18 | 0 | 0 | 0 | |
12/10/2021 |
26.18
|
20,400 | 26.41 | 26.49 | 26.18 | 0 | 0 | 0 | |
11/10/2021 |
26.41
|
26,100 | 26.41 | 26.57 | 26.41 | 0 | 0 | 0 | |
08/10/2021 |
26.41
|
22,700 | 26.41 | 26.49 | 26.26 | 0 | 0 | 0 | |
07/10/2021 |
26.41
|
18,500 | 26.02 | 26.41 | 26.02 | 0 | 0 | 0 | |
06/10/2021 |
26.02
|
2,400 | 26.10 | 26.10 | 26.02 | 0 | 0 | 0 | |
05/10/2021 |
26.10
|
9,800 | 26.10 | 26.10 | 26.02 | 0 | 0 | 0 | |
04/10/2021 |
26.10
|
3,500 | 25.87 | 26.26 | 25.95 | 0 | 0 | 0 | |
01/10/2021 |
25.87
|
500 | 25.64 | 26.33 | 25.87 | 0 | 0 | 0 | |
30/09/2021 |
25.64
|
900 | 25.32 | 25.64 | 25.64 | 0 | 0 | 0 | |
29/09/2021 |
25.32
|
5,700 | 25.64 | 25.64 | 24.86 | 0 | 0 | 0 | |
28/09/2021 |
25.64
|
2,400 | 26.10 | 26.10 | 25.64 | 0 | 0 | 0 | |
27/09/2021 |
26.10
|
25,100 | 26.10 | 26.57 | 26.10 | 3,400 | 0 | 0.1 | |
24/09/2021 |
26.10
|
3,100 | 26.18 | 26.18 | 26.02 | 0 | 0 | 0 | |
23/09/2021 |
26.18
|
2,700 | 25.64 | 26.41 | 26.02 | 100 | 0 | 0.0 | |
22/09/2021 |
25.64
|
3,600 | 25.25 | 26.57 | 25.25 | 0 | 0 | 0 | |
21/09/2021 |
25.25
|
2,200 | 26.26 | 26.26 | 25.25 | 0 | 0 | 0 | |
20/09/2021 |
26.26
|
2,700 | 26.26 | 26.26 | 24.39 | 0 | 0 | 0 | |
17/09/2021 |
26.26
|
1,000 | 26.18 | 26.33 | 26.26 | 0 | 0 | 0 | |
16/09/2021 |
26.18
|
1,100 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
15/09/2021 |
26.18
|
2,400 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
14/09/2021 |
26.18
|
4,700 | 26.18 | 26.33 | 26.18 | 0 | 0 | 0 | |
13/09/2021 |
26.18
|
42,400 | 26.18 | 26.26 | 26.18 | 0 | 0 | 0 | |
10/09/2021 |
26.18
|
2,800 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
09/09/2021 |
26.18
|
7,600 | 26.33 | 26.33 | 26.18 | 0 | 0 | 0 | |
08/09/2021 |
26.33
|
3,000 | 26.41 | 26.41 | 26.26 | 0 | 0 | 0 | |
07/09/2021 |
26.41
|
3,000 | 26.57 | 26.80 | 26.41 | 0 | 0 | 0 | |
06/09/2021 |
26.57
|
16,512 | 25.64 | 26.65 | 26.10 | 0 | 0 | 0 | |
01/09/2021 |
25.64
|
3,600 | 26.02 | 26.02 | 25.64 | 0 | 0 | 0 | |
31/08/2021 |
26.02
|
2,200 | 25.64 | 26.02 | 25.48 | 0 | 0 | 0 | |
30/08/2021 |
25.64
|
26,300 | 25.64 | 25.71 | 25.48 | 0 | 0 | 0 | |
27/08/2021 |
25.64
|
5,900 | 25.48 | 25.64 | 25.48 | 0 | 0 | 0 | |
26/08/2021 |
25.48
|
3,600 | 25.48 | 25.64 | 25.48 | 0 | 0 | 0 | |
25/08/2021 |
25.48
|
2,100 | 25.32 | 25.48 | 25.25 | 0 | 100 | -0.0 | |
24/08/2021 |
25.32
|
12,200 | 25.64 | 25.64 | 25.25 | 100 | 0 | 0.0 | |
23/08/2021 |
25.64
|
10,700 | 25.64 | 25.71 | 25.64 | 4,000 | 0 | 0.1 | |
20/08/2021 |
25.64
|
14,400 | 27.19 | 27.19 | 25.64 | 12,000 | 0 | 0.4 | |
19/08/2021 |
27.19
|
29,200 | 25.40 | 27.19 | 25.40 | 2,000 | 0 | 0.1 | |
18/08/2021 |
25.40
|
27,800 | 25.40 | 25.64 | 25.40 | 19,400 | 0 | 0.6 | |
17/08/2021 |
25.40
|
39,900 | 25.32 | 25.64 | 25.40 | 2,000 | 0 | 0.1 | |
16/08/2021 |
25.32
|
62,100 | 24.86 | 25.48 | 24.86 | 8,400 | 0 | 0.3 | |
13/08/2021 |
24.86
|
4,600 | 25.40 | 25.40 | 24.63 | 0 | 0 | 0 | |
12/08/2021 |
25.40
|
4,200 | 25.25 | 25.40 | 24.55 | 0 | 0 | 0 | |
11/08/2021 |
25.25
|
33,100 | 25.01 | 25.25 | 25.01 | 0 | 0 | 0 | |
10/08/2021 |
25.01
|
19,000 | 24.94 | 25.09 | 25.01 | 0 | 0 | 0 | |
09/08/2021 |
24.94
|
13,400 | 24.86 | 24.94 | 24.86 | 0 | 0 | 0 | |
06/08/2021 |
24.86
|
105,300 | 24.47 | 24.94 | 24.47 | 0 | 0 | 0 | |
05/08/2021 |
24.47
|
40,000 | 24.86 | 24.86 | 24.47 | 0 | 0 | 0 | |
04/08/2021 |
24.86
|
300 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
03/08/2021 |
24.86
|
2,700 | 24.86 | 25.17 | 24.86 | 0 | 0 | 0 | |
02/08/2021 |
24.86
|
9,000 | 24.63 | 25.25 | 24.86 | 0 | 0 | 0 | |
30/07/2021 |
24.63
|
35,300 | 24.24 | 24.63 | 24.08 | 0 | 0 | 0 | |
29/07/2021 |
24.24
|
11,900 | 24.16 | 24.86 | 24.24 | 0 | 0 | 0 | |
28/07/2021 |
24.16
|
4,300 | 24.55 | 24.55 | 24.08 | 0 | 0 | 0 | |
27/07/2021 |
24.55
|
12,600 | 24.70 | 24.78 | 24.08 | 0 | 0 | 0 | |
26/07/2021 |
24.70
|
11,700 | 24.94 | 24.94 | 24.70 | 0 | 0 | 0 | |
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
23/07/2021 |
24.94
|
6,900 | 25.64 | 27.58 | 24.86 | 200 | 0 | 0.0 | |
22/07/2021 |
25.64
|
29,930 | 25.64 | 25.78 | 25.56 | 0 | 0 | 0 | |
21/07/2021 |
25.64
|
15,000 | 25.56 | 25.85 | 25.64 | 0 | 0 | 0 | |
20/07/2021 |
25.56
|
1,100 | 24.91 | 25.56 | 24.91 | 0 | 0 | 0 | |
19/07/2021 |
24.91
|
37,100 | 25.78 | 25.85 | 24.91 | 0 | 0 | 0 | |
16/07/2021 |
25.78
|
18,100 | 25.71 | 26.00 | 25.71 | 0 | 0 | 0 | |
15/07/2021 |
25.71
|
3,800 | 24.70 | 25.85 | 24.70 | 0 | 0 | 0 | |
14/07/2021 |
24.70
|
5,100 | 24.70 | 24.70 | 23.54 | 0 | 0 | 0 | |
13/07/2021 |
24.70
|
6,100 | 24.55 | 24.70 | 24.55 | 0 | 0 | 0 | |
12/07/2021 |
24.55
|
9,800 | 24.70 | 24.70 | 24.55 | 0 | 0 | 0 | |
09/07/2021 |
24.70
|
14,400 | 24.77 | 24.77 | 24.70 | 0 | 0 | 0 | |
08/07/2021 |
24.77
|
9,600 | 24.77 | 24.91 | 24.77 | 0 | 0 | 0 |