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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
27.23
|
131,800 | 26.97 | 27.59 | 27.10 | 600 | 18,300 | -0.5 | |
04/02/2021 |
26.97
|
211,900 | 26.43 | 26.97 | 26.43 | 2,100 | 11,400 | -0.3 | |
03/02/2021 |
26.43
|
280,100 | 25.68 | 26.43 | 25.63 | 15,500 | 92,800 | -2.3 | |
02/02/2021 |
25.68
|
159,800 | 25.23 | 25.72 | 25.01 | 21,000 | 3,600 | 0.5 | |
01/02/2021 |
25.23
|
163,500 | 25.99 | 26.61 | 25.10 | 16,700 | 22,400 | -0.2 | |
29/01/2021 |
25.99
|
188,500 | 25.59 | 26.65 | 24.92 | 10,400 | 6,100 | 0.1 | |
28/01/2021 |
25.59
|
253,200 | 27.50 | 27.50 | 25.59 | 13,300 | 7,500 | 0.2 | |
27/01/2021 |
27.50
|
203,800 | 28.39 | 28.92 | 27.37 | 2,500 | 17,800 | -0.5 | |
26/01/2021 |
28.39
|
159,500 | 29.37 | 29.37 | 28.26 | 3,700 | 21,200 | -0.6 | |
25/01/2021 |
29.37
|
212,800 | 29.37 | 29.37 | 28.92 | 20,600 | 55,100 | -1.1 | |
22/01/2021 |
29.37
|
251,600 | 29.64 | 29.81 | 29.32 | 6,500 | 14,500 | -0.3 | |
21/01/2021 |
29.64
|
141,900 | 29.15 | 29.86 | 29.37 | 3,400 | 20,400 | -0.6 | |
20/01/2021 |
29.15
|
234,900 | 28.97 | 29.28 | 27.14 | 10,200 | 19,100 | -0.3 | |
19/01/2021 |
28.97
|
258,900 | 31.06 | 31.10 | 28.92 | 11,800 | 5,400 | 0.2 | |
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20) | |||||||||
18/01/2021 |
31.06
|
448,100 | 30.04 | 31.46 | 30.70 | 18,200 | 50,000 | -1.1 | |
15/01/2021 |
30.04
|
397,800 | 30.60 | 30.68 | 29.88 | 5,000 | 20,600 | -0.6 | |
14/01/2021 |
30.60
|
457,900 | 29.80 | 30.76 | 29.64 | 12,900 | 0 | 0.5 | |
13/01/2021 |
29.80
|
411,700 | 29.80 | 30.12 | 29.64 | 17,500 | 90,900 | -2.7 | |
12/01/2021 |
29.80
|
359,200 | 29.72 | 29.92 | 29.28 | 2,800 | 4,600 | -0.1 | |
11/01/2021 |
29.72
|
611,100 | 30.44 | 30.68 | 29.48 | 2,000 | 32,700 | -1.1 | |
08/01/2021 |
30.44
|
767,700 | 30.80 | 31.24 | 30.00 | 4,600 | 143,000 | -5.3 | |
07/01/2021 |
30.80
|
468,200 | 29.96 | 30.96 | 29.96 | 19,800 | 1,900 | 0.7 | |
06/01/2021 |
29.96
|
849,300 | 29.32 | 30.44 | 29.56 | 16,000 | 6,500 | 0.4 | |
05/01/2021 |
29.32
|
339,300 | 29.32 | 29.64 | 29.28 | 7,100 | 6,400 | 0.0 | |
04/01/2021 |
29.32
|
420,200 | 28.75 | 29.60 | 29.00 | 13,500 | 10,000 | 0.1 | |
31/12/2020 |
28.75
|
781,050 | 28.23 | 29.24 | 28.03 | 75,270 | 4,120 | 2.6 | |
30/12/2020 |
28.23
|
285,360 | 28.15 | 28.39 | 28.15 | 16,970 | 1,810 | 0.5 | |
29/12/2020 |
28.15
|
211,910 | 28.27 | 28.67 | 28.03 | 1,010 | 10,900 | -0.3 | |
28/12/2020 |
28.27
|
261,590 | 28.35 | 28.51 | 28.03 | 8,500 | 16,830 | -0.3 | |
25/12/2020 |
28.35
|
246,990 | 27.91 | 28.67 | 27.63 | 2,440 | 26,890 | -0.8 | |
24/12/2020 |
27.91
|
300,780 | 28.63 | 29.00 | 27.35 | 270 | 21,130 | -0.7 | |
23/12/2020 |
28.63
|
410,440 | 28.19 | 29.60 | 28.03 | 3,000 | 4,500 | -0.1 | |
22/12/2020 |
28.19
|
360,960 | 28.35 | 28.35 | 27.95 | 15,290 | 3,250 | 0.4 | |
21/12/2020 |
28.35
|
594,420 | 28.31 | 28.75 | 28.03 | 6,300 | 16,120 | -0.3 | |
18/12/2020 |
28.31
|
762,210 | 28.75 | 28.84 | 28.27 | 0 | 29,260 | -1.0 | |
17/12/2020 |
28.75
|
536,650 | 29.28 | 29.40 | 28.51 | 170 | 25,030 | -0.9 | |
16/12/2020 |
29.28
|
514,480 | 29.28 | 29.96 | 29.24 | 7,980 | 12,400 | -0.2 | |
15/12/2020 |
29.28
|
988,350 | 28.59 | 29.88 | 28.67 | 16,230 | 6,030 | 0.4 | |
14/12/2020 |
28.59
|
439,250 | 28.59 | 29.12 | 28.43 | 500 | 4,270 | -0.1 | |
11/12/2020 |
28.59
|
529,010 | 28.03 | 28.59 | 27.71 | 9,530 | 1,100 | 0.3 | |
10/12/2020 |
28.03
|
643,610 | 29.04 | 29.12 | 28.03 | 1,700 | 37,530 | -1.3 | |
09/12/2020 |
29.04
|
245,920 | 29.32 | 29.64 | 29.04 | 1,440 | 2,330 | -0.0 | |
08/12/2020 |
29.32
|
571,810 | 28.51 | 29.56 | 28.03 | 44,140 | 0 | 1.6 | |
07/12/2020 |
28.51
|
667,950 | 28.96 | 29.32 | 28.51 | 63,050 | 2,480 | 2.2 | |
04/12/2020 |
28.96
|
381,540 | 30.08 | 30.08 | 28.96 | 1,400 | 11,560 | -0.4 | |
03/12/2020 |
30.08
|
377,000 | 29.88 | 30.20 | 29.64 | 25,950 | 0 | 1.0 | |
02/12/2020 |
29.88
|
287,880 | 30.36 | 30.36 | 29.80 | 6,200 | 8,310 | -0.1 | |
01/12/2020 |
30.36
|
878,980 | 28.96 | 30.44 | 28.03 | 23,170 | 7,830 | 0.5 | |
30/11/2020 |
28.96
|
499,540 | 29.00 | 29.00 | 28.59 | 120 | 6,560 | -0.2 | |
27/11/2020 |
29.00
|
364,440 | 29.08 | 29.48 | 28.84 | 2,800 | 14,200 | -0.4 | |
26/11/2020 |
29.08
|
1,261,840 | 27.19 | 29.08 | 27.19 | 21,890 | 20,460 | 0.1 | |
25/11/2020 |
27.19
|
495,130 | 27.11 | 27.55 | 26.83 | 2,390 | 3,850 | -0.1 | |
24/11/2020 |
27.11
|
201,470 | 27.35 | 27.39 | 26.83 | 3,060 | 13,440 | -0.4 | |
23/11/2020 |
27.35
|
212,170 | 27.63 | 27.63 | 27.23 | 6,780 | 3,890 | 0.1 | |
20/11/2020 |
27.63
|
766,530 | 26.59 | 27.63 | 26.59 | 16,890 | 2,500 | 0.5 | |
19/11/2020 |
26.59
|
353,570 | 26.59 | 26.75 | 26.27 | 0 | 1,740 | -0.1 | |
18/11/2020 |
26.59
|
274,580 | 26.59 | 26.83 | 26.51 | 2,550 | 5,800 | -0.1 | |
17/11/2020 |
26.59
|
214,230 | 26.27 | 26.59 | 26.11 | 20,790 | 21,960 | -0.0 | |
16/11/2020 |
26.27
|
293,840 | 26.79 | 26.99 | 26.27 | 2,010 | 9,570 | -0.3 | |
13/11/2020 |
26.79
|
316,660 | 26.59 | 26.99 | 26.59 | 13,940 | 710 | 0.4 | |
12/11/2020 |
26.59
|
224,160 | 26.67 | 26.83 | 26.43 | 370 | 1,090 | -0.0 | |
11/11/2020 |
26.67
|
228,360 | 26.19 | 27.15 | 26.11 | 410 | 5,570 | -0.2 | |
10/11/2020 |
26.19
|
289,780 | 26.75 | 27.55 | 26.19 | 3,090 | 18,320 | -0.5 | |
09/11/2020 |
26.75
|
437,680 | 25.59 | 26.75 | 25.63 | 44,000 | 0 | 1.4 | |
06/11/2020 |
25.59
|
150,280 | 25.31 | 25.59 | 25.23 | 4,240 | 200 | 0.1 | |
05/11/2020 |
25.31
|
202,940 | 25.15 | 25.55 | 24.99 | 13,040 | 0 | 0.4 | |
04/11/2020 |
25.15
|
244,910 | 24.39 | 25.47 | 24.43 | 10,140 | 40,000 | -0.9 | |
03/11/2020 |
24.39
|
111,150 | 24.27 | 24.59 | 24.11 | 7,630 | 0 | 0.2 | |
02/11/2020 |
24.27
|
128,350 | 24.19 | 24.39 | 23.47 | 5,070 | 2,960 | 0.1 | |
30/10/2020 |
24.19
|
56,520 | 23.99 | 24.19 | 23.71 | 8,960 | 4,820 | 0.1 | |
29/10/2020 |
23.99
|
227,150 | 24.07 | 24.07 | 23.23 | 12,030 | 31,200 | -0.6 | |
28/10/2020 |
24.07
|
293,000 | 25.03 | 25.07 | 23.71 | 51,740 | 81,850 | -0.9 | |
27/10/2020 |
25.03
|
159,660 | 25.55 | 25.55 | 24.99 | 13,220 | 6,890 | 0.2 | |
26/10/2020 |
25.55
|
256,320 | 25.07 | 25.91 | 25.07 | 28,000 | 1,500 | 0.8 | |
23/10/2020 |
25.07
|
192,090 | 24.83 | 25.07 | 24.91 | 38,310 | 0 | 1.2 | |
22/10/2020 |
24.83
|
178,130 | 25.07 | 25.07 | 24.59 | 37,700 | 4,430 | 1.0 | |
21/10/2020 |
25.07
|
218,550 | 25.23 | 25.47 | 25.03 | 28,070 | 11,220 | 0.5 | |
20/10/2020 |
25.23
|
262,330 | 24.43 | 25.47 | 24.03 | 59,280 | 4,480 | 1.7 | |
19/10/2020 |
24.43
|
270,890 | 24.83 | 24.99 | 24.31 | 15,520 | 0 | 0.5 | |
16/10/2020 |
24.83
|
344,880 | 25.23 | 25.23 | 24.19 | 10,310 | 800 | 0.3 | |
15/10/2020 |
25.23
|
393,110 | 25.91 | 26.15 | 25.23 | 28,900 | 10,950 | 0.6 | |
14/10/2020 |
25.91
|
696,070 | 26.67 | 26.67 | 25.63 | 10,130 | 0 | 0.3 | |
13/10/2020 |
26.67
|
222,590 | 26.23 | 26.91 | 26.15 | 15,410 | 11,130 | 0.1 | |
12/10/2020 |
26.23
|
518,150 | 26.87 | 27.15 | 26.23 | 17,730 | 16,260 | 0.1 | |
09/10/2020 |
26.87
|
222,730 | 26.91 | 27.23 | 26.87 | 10 | 8,890 | -0.3 | |
08/10/2020 |
26.91
|
319,980 | 27.39 | 27.63 | 26.87 | 1,140 | 27,650 | -0.9 | |
07/10/2020 |
27.39
|
685,310 | 27.39 | 28.27 | 27.35 | 5,670 | 179,880 | -6.0 | |
06/10/2020 |
27.39
|
552,030 | 27.23 | 27.75 | 27.15 | 7,990 | 54,270 | -1.6 | |
05/10/2020 |
27.23
|
497,870 | 26.91 | 27.67 | 26.91 | 35,550 | 34,520 | 0.0 | |
02/10/2020 |
26.91
|
294,420 | 27.35 | 27.67 | 26.47 | 9,940 | 14,380 | -0.1 | |
01/10/2020 |
27.35
|
441,600 | 27.35 | 27.79 | 26.99 | 14,110 | 5,330 | 0.3 | |
30/09/2020 |
27.35
|
473,600 | 27.39 | 27.39 | 26.75 | 4,620 | 3,330 | 0.0 | |
29/09/2020 |
27.39
|
434,810 | 28.19 | 28.19 | 27.31 | 440 | 102,730 | -3.5 | |
28/09/2020 |
28.19
|
583,870 | 27.39 | 28.43 | 27.31 | 8,010 | 16,060 | -0.3 | |
25/09/2020 |
27.39
|
430,040 | 27.47 | 27.87 | 27.27 | 3,350 | 8,590 | -0.2 | |
24/09/2020 |
27.47
|
423,860 | 27.79 | 28.03 | 27.35 | 4,150 | 47,590 | -1.5 | |
23/09/2020 |
27.79
|
359,370 | 28.03 | 28.59 | 27.67 | 6,200 | 32,730 | -0.9 | |
22/09/2020 |
28.03
|
1,208,630 | 26.27 | 28.07 | 26.19 | 41,340 | 21,200 | 0.7 | |
21/09/2020 |
26.27
|
263,410 | 26.35 | 26.67 | 26.19 | 130 | 1,870 | -0.1 | |
18/09/2020 |
26.35
|
290,410 | 26.31 | 27.15 | 26.03 | 23,330 | 5,850 | 0.6 |