Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
0.80 | 6.67% | 649,800 | 0 | 0 |
12
12.90
12.60
|
2 tháng
(2025-04-10) |
0 | 0% | 1,263,200 | 0 | 0 |
11.80
12.90
12.60
|
3 tháng
(2025-03-11) |
-1.70 | -11.72% | 2,369,000 | 0 | 0 |
10.80
14.60
12.60
|
6 tháng
(2024-12-11) |
-0.30 | -2.29% | 5,225,192 | 0 | 0 |
10.80
16
12.60
|
12 tháng
(2024-06-14) |
-4.85 | -27.49% | 8,703,840 | 0 | 0 |
10.80
18.02
12.60
|
24 tháng
(2023-06-20) |
-6.30 | -33% | 34,508,638 | -700 | -0.0 |
10.80
27.41
12.60
|
36 tháng
(2022-06-27) |
-0.21 | -1.61% | 50,162,605 | 0 | 0.4 |
9.91
27.41
12.60
|
60 tháng
(2020-11-24) |
0.43 | 3.44% | 74,775,158 | 0 | 0.5 |
5.19
38.78
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/03/2022 |
36.09
|
98,020 | 37.77 | 37.77 | 36.09 | 0 | 0 | 0 | |
22/03/2022 |
37.10
|
305,629 | 35.67 | 38.78 | 35.67 | 0 | 0 | 0 | |
21/03/2022 |
35.59
|
77,551 | 36.51 | 36.51 | 35.25 | 0 | 0 | 0 | |
18/03/2022 |
35.92
|
68,500 | 35.67 | 36.09 | 35.25 | 0 | 1,100 | -0.0 | |
17/03/2022 |
36.09
|
127,400 | 35.59 | 36.09 | 35.59 | 0 | 0 | 0 | |
16/03/2022 |
34.92
|
40,000 | 34.92 | 35.25 | 34.41 | 0 | 2,500 | -0.1 | |
15/03/2022 |
34.66
|
93,800 | 33.24 | 35.25 | 33.24 | 0 | 0 | 0 | |
14/03/2022 |
33.15
|
114,700 | 34.33 | 34.33 | 32.57 | 0 | 2,500 | -0.1 | |
11/03/2022 |
34.75
|
114,300 | 35.08 | 35.17 | 33.99 | 0 | 1,000 | -0.0 | |
10/03/2022 |
35.08
|
42,500 | 35.67 | 36.43 | 34.50 | 0 | 0 | 0 | |
09/03/2022 |
34.33
|
262,019 | 35.34 | 35.34 | 31.89 | 0 | 2,000 | -0.1 | |
08/03/2022 |
35.42
|
267,640 | 36.43 | 36.51 | 34.58 | 0 | 0 | 0 | |
07/03/2022 |
36.59
|
193,800 | 38.19 | 38.19 | 36.59 | 0 | 0 | 0 | |
04/03/2022 |
37.94
|
135,633 | 38.19 | 39.03 | 37.27 | 0 | 0 | 0 | |
03/03/2022 |
38.36
|
160,500 | 38.94 | 38.94 | 36.93 | 0 | 0 | 0 | |
02/03/2022 |
38.78
|
149,900 | 38.78 | 39.78 | 37.43 | 4,100 | 0 | 0.2 | |
01/03/2022 |
38.78
|
274,806 | 36.43 | 39.45 | 36.17 | 0 | 0 | 0 | |
28/02/2022 |
36.17
|
179,400 | 37.27 | 37.35 | 36.01 | 0 | 0 | 0 | |
25/02/2022 |
37.27
|
135,849 | 37.35 | 38.27 | 36.51 | 0 | 0 | 0 | |
24/02/2022 |
37.35
|
427,125 | 37.94 | 39.70 | 34.08 | 2,000 | 0 | 0.1 | |
23/02/2022 |
38.61
|
413,940 | 36.01 | 38.69 | 36.01 | 0 | 0 | 0 | |
22/02/2022 |
35.84
|
325,800 | 36.51 | 37.77 | 35.25 | 3,000 | 0 | 0.1 | |
21/02/2022 |
36.51
|
659,064 | 33.99 | 37.77 | 33.57 | 0 | 0 | 0 | |
18/02/2022 |
33.57
|
356,870 | 31.31 | 34.24 | 30.80 | 0 | 0 | 0 | |
17/02/2022 |
31.31
|
124,600 | 31.47 | 31.89 | 30.97 | 0 | 0 | 0 | |
16/02/2022 |
31.22
|
131,700 | 31.05 | 31.73 | 30.72 | 0 | 0 | 0 | |
15/02/2022 |
30.30
|
93,200 | 29.54 | 30.72 | 29.38 | 0 | 0 | 0 | |
14/02/2022 |
29.54
|
37,220 | 29.63 | 29.96 | 28.96 | 0 | 0 | 0 | |
11/02/2022 |
29.63
|
46,800 | 29.96 | 30.05 | 29.29 | 0 | 0 | 0 | |
10/02/2022 |
29.80
|
47,300 | 29.21 | 31.05 | 29.21 | 0 | 0 | 0 | |
09/02/2022 |
29.80
|
66,500 | 29.29 | 31.14 | 28.62 | 0 | 0 | 0 | |
08/02/2022 |
29.12
|
46,400 | 30.13 | 30.13 | 29.12 | 0 | 0 | 0 | |
07/02/2022 |
29.80
|
35,400 | 29.80 | 30.22 | 29.38 | 0 | 0 | 0 | |
28/01/2022 |
29.29
|
91,800 | 29.38 | 30.05 | 28.70 | 0 | 0 | 0 | |
27/01/2022 |
29.38
|
129,400 | 31.05 | 31.14 | 27.70 | 0 | 0 | 0 | |
26/01/2022 |
31.05
|
175,500 | 31.47 | 32.31 | 30.64 | 0 | 0 | 0 | |
25/01/2022 |
31.39
|
68,200 | 30.97 | 32.23 | 30.64 | 0 | 0 | 0 | |
24/01/2022 |
31.05
|
173,400 | 34.41 | 34.66 | 30.72 | 0 | 0 | 0 | |
21/01/2022 |
32.06
|
232,400 | 29.38 | 32.06 | 29.38 | 0 | 0 | 0 | |
20/01/2022 |
28.79
|
51,001 | 26.86 | 28.79 | 26.86 | 0 | 0 | 0 | |
19/01/2022 |
27.28
|
101,100 | 26.94 | 27.45 | 25.60 | 0 | 0 | 0 | |
18/01/2022 |
27.03
|
121,900 | 27.95 | 29.29 | 26.02 | 0 | 0 | 0 | |
17/01/2022 |
28.12
|
224,701 | 32.06 | 32.06 | 26.69 | 0 | 0 | 0 | |
14/01/2022 |
31.14
|
105,200 | 31.05 | 32.40 | 30.22 | 0 | 0 | 0 | |
13/01/2022 |
31.73
|
197,568 | 31.98 | 34.41 | 31.05 | 0 | 0 | 0 | |
12/01/2022 |
32.23
|
111,711 | 31.98 | 32.48 | 30.55 | 0 | 0 | 0 | |
11/01/2022 |
32.65
|
234,900 | 32.99 | 35.25 | 31.05 | 0 | 0 | 0 | |
10/01/2022 |
32.99
|
343,238 | 30.13 | 33.49 | 30.13 | 0 | 0 | 0 | |
07/01/2022 |
29.54
|
144,330 | 29.46 | 30.38 | 28.62 | 0 | 0 | 0 | |
06/01/2022 |
29.46
|
160,100 | 30.30 | 30.30 | 29.21 | 0 | 0 | 0 | |
05/01/2022 |
30.22
|
69,100 | 29.80 | 31.05 | 29.80 | 0 | 0 | 0 | |
04/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/01/2022 |
29.80
|
200,151 | 31.05 | 31.14 | 29.38 | 0 | 0 | 0 | |
31/12/2021 |
30.97
|
45,520 | 30.97 | 31.22 | 30.64 | 0 | 0 | 0 | |
30/12/2021 |
31.22
|
77,242 | 31.22 | 31.30 | 30.47 | 0 | 0 | 0 | |
29/12/2021 |
31.22
|
126,810 | 32.30 | 32.30 | 31.05 | 0 | 0 | 0 | |
28/12/2021 |
31.72
|
117,940 | 31.88 | 32.54 | 31.05 | 0 | 0 | 0 | |
27/12/2021 |
32.54
|
68,714 | 31.96 | 32.71 | 30.97 | 0 | 0 | 0 | |
24/12/2021 |
31.80
|
121,535 | 33.12 | 33.12 | 30.64 | 0 | 0 | 0 | |
23/12/2021 |
32.30
|
255,137 | 33.37 | 33.37 | 31.05 | 0 | 0 | 0 | |
22/12/2021 |
33.12
|
253,264 | 32.88 | 34.78 | 32.30 | 0 | 0 | 0 | |
21/12/2021 |
33.95
|
311,844 | 31.22 | 35.19 | 31.05 | 0 | 0 | 0 | |
20/12/2021 |
31.14
|
396,120 | 32.30 | 32.63 | 29.81 | 0 | 0 | 0 | |
17/12/2021 |
32.30
|
450,000 | 33.54 | 38.84 | 31.88 | 0 | 0 | 0 | |
16/12/2021 |
33.12
|
176,710 | 33.54 | 34.45 | 33.12 | 0 | 0 | 0 | |
15/12/2021 |
33.79
|
483,700 | 29.81 | 33.95 | 29.81 | 0 | 0 | 0 | |
14/12/2021 |
29.65
|
104,300 | 27.74 | 30.47 | 27.74 | 0 | 0 | 0 | |
13/12/2021 |
28.90
|
106,700 | 27.91 | 28.98 | 27.91 | 0 | 0 | 0 | |
10/12/2021 |
28.16
|
55,700 | 26.58 | 28.40 | 26.50 | 0 | 0 | 0 | |
09/12/2021 |
26.83
|
55,300 | 26.25 | 26.83 | 26.17 | 0 | 0 | 0 | |
08/12/2021 |
26.17
|
108,800 | 26.50 | 26.50 | 26.00 | 0 | 0 | 0 | |
07/12/2021 |
26.09
|
85,900 | 26.09 | 27.33 | 24.93 | 0 | 0 | 0 | |
06/12/2021 |
25.67
|
184,100 | 27.33 | 27.33 | 25.26 | 0 | 0 | 0 | |
03/12/2021 |
27.33
|
136,400 | 28.16 | 28.57 | 27.33 | 0 | 0 | 0 | |
02/12/2021 |
27.74
|
135,480 | 27.33 | 28.98 | 27.08 | 0 | 0 | 0 | |
01/12/2021 |
27.24
|
170,400 | 27.74 | 27.99 | 26.66 | 0 | 0 | 0 | |
30/11/2021 |
27.33
|
169,910 | 28.16 | 28.32 | 27.33 | 0 | 0 | 0 | |
29/11/2021 |
28.40
|
278,299 | 28.82 | 28.98 | 27.33 | 0 | 0 | 0 | |
26/11/2021 |
28.82
|
241,300 | 30.72 | 30.72 | 28.16 | 0 | 0 | 0 | |
25/11/2021 |
29.48
|
276,500 | 28.07 | 30.23 | 27.66 | 0 | 0 | 0 | |
24/11/2021 |
28.57
|
369,732 | 28.65 | 29.89 | 27.33 | 0 | 0 | 0 | |
23/11/2021 |
29.07
|
329,001 | 29.81 | 29.81 | 27.33 | 0 | 0 | 0 | |
22/11/2021 |
28.98
|
282,521 | 32.54 | 32.63 | 28.90 | 0 | 0 | 0 | |
19/11/2021 |
32.63
|
443,677 | 33.04 | 34.53 | 31.47 | 0 | 0 | 0 | |
18/11/2021 |
33.12
|
390,412 | 30.06 | 33.12 | 30.06 | 0 | 0 | 0 | |
17/11/2021 |
30.06
|
497,718 | 27.33 | 30.31 | 26.50 | 0 | 0 | 0 | |
16/11/2021 |
27.41
|
502,947 | 29.81 | 29.81 | 25.34 | 0 | 0 | 0 | |
15/11/2021 |
29.73
|
250,000 | 29.81 | 31.05 | 23.52 | 0 | 0 | 0 | |
12/11/2021 |
28.32
|
331,342 | 26.50 | 28.32 | 26.09 | 0 | 0 | 0 | |
11/11/2021 |
26.50
|
466,861 | 23.35 | 26.83 | 22.86 | 0 | 0 | 0 | |
10/11/2021 |
23.44
|
166,569 | 23.44 | 23.68 | 22.94 | 0 | 0 | 0 | |
09/11/2021 |
23.60
|
133,307 | 23.77 | 24.01 | 22.94 | 0 | 0 | 0 | |
08/11/2021 |
23.02
|
211,020 | 21.45 | 24.18 | 21.45 | 0 | 0 | 0 | |
05/11/2021 |
21.94
|
142,901 | 22.28 | 22.28 | 20.70 | 0 | 0 | 0 | |
04/11/2021 |
21.53
|
74,400 | 24.18 | 24.18 | 20.70 | 0 | 0 | 0 | |
03/11/2021 |
23.44
|
267,007 | 25.01 | 25.09 | 23.19 | 0 | 0 | 0 | |
02/11/2021 |
24.43
|
381,903 | 22.36 | 24.43 | 22.36 | 0 | 0 | 0 | |
01/11/2021 |
22.36
|
275,000 | 22.36 | 22.61 | 20.12 | 0 | 0 | 0 | |
29/10/2021 |
20.12
|
193,507 | 20.70 | 21.12 | 18.71 | 0 | 0 | 0 | |
28/10/2021 |
18.96
|
39,002 | 14.24 | 19.13 | 14.24 | 0 | 0 | 0 | |
27/10/2021 |
16.81
|
69,000 | 15.32 | 16.81 | 15.32 | 0 | 0 | 0 |