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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
29.30
|
1,301,200 | 27.60 | 29.34 | 27.60 | 1,269,400 | 1,002,000 | 9.0 | |
04/02/2021 |
27.60
|
765,100 | 27.60 | 28.11 | 27.18 | 98,100 | 135,300 | -1.3 | |
03/02/2021 |
27.60
|
1,403,500 | 27.22 | 28.45 | 27.18 | 70,400 | 57,200 | 0.4 | |
02/02/2021 |
27.22
|
1,285,700 | 27.18 | 27.69 | 26.12 | 138,200 | 87,400 | 1.6 | |
01/02/2021 |
27.18
|
1,692,000 | 27.60 | 27.69 | 26.33 | 575,900 | 65,900 | 16.3 | |
29/01/2021 |
27.60
|
2,012,500 | 26.88 | 28.20 | 25.99 | 126,700 | 167,200 | -1.3 | |
28/01/2021 |
26.88
|
1,703,900 | 28.88 | 28.88 | 26.88 | 161,900 | 154,400 | 0.2 | |
27/01/2021 |
28.88
|
2,334,500 | 28.79 | 29.94 | 28.11 | 710,900 | 24,100 | 23.7 | |
26/01/2021 |
28.79
|
2,166,300 | 29.90 | 30.58 | 28.71 | 16,700 | 157,700 | -4.9 | |
25/01/2021 |
29.90
|
4,556,300 | 28.83 | 30.11 | 28.54 | 518,900 | 147,000 | 13.1 | |
22/01/2021 |
28.83
|
2,377,700 | 27.77 | 28.96 | 27.69 | 503,100 | 116,400 | 13.0 | |
21/01/2021 |
27.77
|
1,535,800 | 27.01 | 28.37 | 26.54 | 30,500 | 262,400 | -7.4 | |
20/01/2021 |
27.01
|
739,400 | 27.09 | 27.43 | 25.82 | 354,700 | 456,500 | -3.2 | |
19/01/2021 |
27.09
|
2,151,600 | 28.03 | 28.45 | 26.07 | 895,900 | 390,900 | 16.0 | |
18/01/2021 |
28.03
|
990,300 | 28.54 | 28.58 | 26.71 | 809,000 | 864,800 | -1.9 | |
15/01/2021 |
28.54
|
1,341,800 | 27.99 | 28.88 | 27.99 | 140,800 | 451,600 | -10.4 | |
14/01/2021 |
27.99
|
1,556,800 | 28.03 | 28.45 | 27.43 | 84,700 | 535,000 | -14.8 | |
13/01/2021 |
28.03
|
2,259,200 | 28.88 | 28.88 | 27.52 | 5,300 | 391,100 | -12.8 | |
12/01/2021 |
28.88
|
1,055,700 | 29.22 | 29.56 | 28.45 | 200,800 | 371,200 | -5.4 | |
11/01/2021 |
29.22
|
2,178,100 | 28.03 | 29.90 | 27.94 | 11,200 | 282,800 | -9.4 | |
08/01/2021 |
28.03
|
1,062,100 | 28.37 | 28.45 | 27.65 | 58,000 | 147,100 | -3.0 | |
07/01/2021 |
28.37
|
1,689,500 | 27.05 | 28.62 | 26.58 | 367,800 | 125,400 | 7.9 | |
06/01/2021 |
27.05
|
2,515,300 | 25.31 | 27.05 | 25.40 | 23,700 | 153,200 | -4.1 | |
05/01/2021 |
25.31
|
1,154,300 | 25.27 | 25.31 | 25.01 | 59,800 | 103,700 | -1.3 | |
04/01/2021 |
25.27
|
1,146,500 | 25.06 | 25.35 | 24.89 | 12,700 | 3,500 | 0.3 | |
31/12/2020 |
25.06
|
717,290 | 25.10 | 25.14 | 24.93 | 1,190 | 30,490 | -0.9 | |
30/12/2020 |
25.10
|
1,008,750 | 25.06 | 25.82 | 25.06 | 147,230 | 3,810 | 4.1 | |
29/12/2020 |
25.06
|
1,996,070 | 24.72 | 25.40 | 24.63 | 429,300 | 41,690 | 11.4 | |
28/12/2020 |
24.72
|
973,950 | 24.80 | 24.97 | 24.63 | 10,340 | 73,240 | -1.8 | |
25/12/2020 |
24.80
|
799,070 | 24.84 | 24.84 | 24.42 | 25,580 | 213,750 | -5.5 | |
24/12/2020 |
24.84
|
1,004,380 | 25.06 | 25.14 | 24.46 | 200,020 | 192,090 | 0.2 | |
23/12/2020 |
25.06
|
1,163,910 | 24.93 | 25.27 | 24.84 | 535,790 | 411,390 | 3.7 | |
22/12/2020 |
24.93
|
1,439,500 | 24.93 | 24.97 | 24.63 | 297,730 | 104,320 | 5.6 | |
21/12/2020 |
24.93
|
1,453,940 | 24.93 | 24.97 | 24.80 | 868,100 | 150,000 | 21.1 | |
18/12/2020 |
24.93
|
1,251,860 | 24.63 | 24.97 | 24.55 | 1,527,100 | 1,108,030 | 12.3 | |
17/12/2020 |
24.63
|
1,693,830 | 24.80 | 24.80 | 24.21 | 524,580 | 165,250 | 10.4 | |
16/12/2020 |
24.80
|
1,129,150 | 24.80 | 24.97 | 24.76 | 300,010 | 183,510 | 3.4 | |
15/12/2020 |
24.80
|
878,540 | 24.76 | 24.89 | 24.59 | 35,000 | 17,200 | 0.5 | |
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53% | |||||||||
14/12/2020 |
24.76
|
1,695,760 | 24.59 | 25.01 | 24.59 | 110,050 | 620,508 | -14.9 | |
11/12/2020 |
24.59
|
999,170 | 24.59 | 24.67 | 24.33 | 40,000 | 340,720 | -8.8 | |
10/12/2020 |
24.59
|
1,088,230 | 24.50 | 24.67 | 24.33 | 1,290 | 194,970 | -5.7 | |
09/12/2020 |
24.50
|
1,187,750 | 24.38 | 24.67 | 24.21 | 88,720 | 267,410 | -5.2 | |
08/12/2020 |
24.38
|
1,320,820 | 24.42 | 24.42 | 24.17 | 224,840 | 352,310 | -3.7 | |
07/12/2020 |
24.42
|
907,640 | 24.67 | 24.75 | 24.17 | 105,010 | 137,850 | -1.0 | |
04/12/2020 |
24.67
|
1,142,790 | 24.71 | 24.75 | 24.50 | 201,810 | 385,940 | -5.4 | |
03/12/2020 |
24.71
|
702,320 | 24.67 | 24.88 | 24.50 | 100,200 | 197,900 | -2.9 | |
02/12/2020 |
24.67
|
1,553,430 | 24.42 | 24.75 | 24.08 | 4,470 | 800,760 | -23.2 | |
01/12/2020 |
24.42
|
879,300 | 24.08 | 24.42 | 23.46 | 144,170 | 108,380 | 1.0 | |
30/11/2020 |
24.08
|
1,038,730 | 23.96 | 24.38 | 24.00 | 43,140 | 382,130 | -9.8 | |
27/11/2020 |
23.96
|
788,600 | 23.75 | 24.04 | 23.75 | 1,165,965 | 1,194,025 | -0.8 | |
26/11/2020 |
23.75
|
798,660 | 23.71 | 23.79 | 23.54 | 180 | 149,020 | -4.2 | |
25/11/2020 |
23.71
|
643,960 | 23.75 | 23.83 | 23.58 | 100 | 1,000 | -0.0 | |
24/11/2020 |
23.75
|
611,200 | 23.92 | 23.92 | 23.67 | 11,940 | 0 | 0.3 | |
23/11/2020 |
23.92
|
827,390 | 23.79 | 23.92 | 23.67 | 231,800 | 0 | 6.6 | |
20/11/2020 |
23.79
|
1,378,430 | 23.50 | 23.79 | 23.00 | 120,900 | 300,000 | -5.0 | |
19/11/2020 |
23.50
|
1,052,400 | 23.87 | 23.96 | 23.50 | 50,000 | 384,080 | -9.4 | |
18/11/2020 |
23.87
|
756,180 | 23.92 | 23.96 | 23.75 | 206,210 | 169,440 | 1.1 | |
17/11/2020 |
23.92
|
920,260 | 23.75 | 24.00 | 23.71 | 210,210 | 83,350 | 3.6 | |
16/11/2020 |
23.75
|
667,990 | 23.75 | 23.79 | 23.54 | 553,120 | 596,050 | -1.2 | |
13/11/2020 |
23.75
|
618,680 | 23.58 | 23.79 | 23.50 | 305,750 | 100,000 | 5.8 | |
12/11/2020 |
23.58
|
529,740 | 23.50 | 23.67 | 23.37 | 31,060 | 9,100 | 0.6 | |
11/11/2020 |
23.50
|
1,230,890 | 22.83 | 23.54 | 22.70 | 240,360 | 251,960 | -0.4 | |
10/11/2020 |
22.83
|
827,500 | 22.79 | 22.87 | 22.66 | 47,610 | 18,170 | 0.8 | |
09/11/2020 |
22.79
|
999,580 | 22.75 | 22.79 | 22.58 | 295,120 | 224,470 | 3.9 | |
06/11/2020 |
22.75
|
619,210 | 22.83 | 22.83 | 22.58 | 85,470 | 110,380 | -0.7 | |
05/11/2020 |
22.83
|
607,940 | 22.66 | 22.91 | 22.58 | 23,620 | 16,840 | 0.2 | |
04/11/2020 |
22.66
|
946,310 | 22.75 | 23.00 | 22.58 | 28,430 | 45,770 | -0.5 | |
03/11/2020 |
22.75
|
789,040 | 22.66 | 22.75 | 22.54 | 37,190 | 1,000 | 1.0 | |
02/11/2020 |
22.66
|
570,640 | 22.75 | 22.83 | 22.58 | 6,620 | 0 | 0.2 | |
30/10/2020 |
22.75
|
897,230 | 22.58 | 22.75 | 22.50 | 94,010 | 144,930 | -1.4 | |
29/10/2020 |
22.58
|
1,018,740 | 22.41 | 22.58 | 22.33 | 53,130 | 2,610 | 1.4 | |
28/10/2020 |
22.41
|
1,241,080 | 22.33 | 22.62 | 22.20 | 50,060 | 188,260 | -3.7 | |
27/10/2020 |
22.33
|
620,590 | 22.37 | 22.50 | 22.12 | 6,900 | 91,100 | -2.2 | |
26/10/2020 |
22.37
|
824,140 | 22.37 | 22.50 | 22.12 | 29,090 | 94,200 | -1.7 | |
23/10/2020 |
22.37
|
476,190 | 22.20 | 22.41 | 22.12 | 2,000 | 89,670 | -2.3 | |
22/10/2020 |
22.20
|
470,050 | 22.41 | 22.41 | 22.08 | 320 | 92,720 | -2.5 | |
21/10/2020 |
22.41
|
806,540 | 22.62 | 22.91 | 22.41 | 910,130 | 609,150 | 8.2 | |
20/10/2020 |
22.62
|
252,870 | 22.58 | 22.62 | 22.33 | 5,590 | 45,500 | -1.1 | |
19/10/2020 |
22.58
|
1,196,010 | 22.20 | 22.66 | 22.20 | 187,560 | 352,400 | -4.4 | |
16/10/2020 |
22.20
|
916,060 | 22.16 | 22.29 | 22.08 | 208,530 | 6,990 | 5.3 | |
15/10/2020 |
22.16
|
753,280 | 22.16 | 22.33 | 22.08 | 16,860 | 1,560 | 0.4 | |
14/10/2020 |
22.16
|
455,860 | 22.24 | 22.24 | 22.12 | 114,790 | 123,000 | -0.2 | |
13/10/2020 |
22.24
|
648,230 | 22.16 | 22.24 | 22.08 | 4,450 | 4,200 | 0.0 | |
12/10/2020 |
22.16
|
842,900 | 22.29 | 22.29 | 21.91 | 37,850 | 1,410 | 1.0 | |
09/10/2020 |
22.29
|
867,790 | 22.16 | 22.29 | 21.99 | 6,610 | 112,240 | -2.8 | |
08/10/2020 |
22.16
|
848,360 | 22.20 | 22.29 | 22.08 | 3,510 | 0 | 0.1 | |
07/10/2020 |
22.20
|
670,310 | 22.08 | 22.24 | 21.91 | 16,290 | 5,050 | 0.3 | |
06/10/2020 |
22.08
|
853,490 | 22.16 | 22.41 | 21.74 | 244,840 | 15,800 | 6.1 | |
05/10/2020 |
22.16
|
1,236,080 | 21.74 | 22.37 | 21.74 | 309,010 | 200,000 | 2.9 | |
02/10/2020 |
21.74
|
658,230 | 21.95 | 22.08 | 21.53 | 115,270 | 120 | 3.0 | |
01/10/2020 |
21.95
|
1,111,310 | 21.53 | 22.12 | 21.41 | 20,140 | 11,240 | 0.2 | |
30/09/2020 |
21.53
|
603,070 | 21.41 | 21.58 | 21.28 | 1,180 | 102,980 | -2.6 | |
29/09/2020 |
21.41
|
867,740 | 21.41 | 21.58 | 20.91 | 600 | 11,320 | -0.3 | |
28/09/2020 |
21.41
|
993,300 | 21.32 | 21.45 | 21.24 | 4,500 | 15,000 | -0.3 | |
25/09/2020 |
21.32
|
940,370 | 21.32 | 21.49 | 21.20 | 1,000 | 68,990 | -1.7 | |
24/09/2020: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/957 (Volume + 9.57%, Ratio=0.10) | |||||||||
24/09/2020 |
21.32
|
747,660 | 19.69 | 21.70 | 21.24 | 6,390 | 82,000 | -1.9 | |
23/09/2020 |
19.69
|
789,960 | 19.69 | 19.90 | 19.66 | 130 | 4,900 | -0.1 | |
22/09/2020 |
19.69
|
954,220 | 19.62 | 19.76 | 19.48 | 5,600 | 404,300 | -11.1 | |
21/09/2020 |
19.62
|
927,840 | 19.97 | 20.08 | 19.55 | 3,160 | 232,350 | -6.4 | |
18/09/2020 |
19.97
|
545,370 | 19.76 | 19.97 | 19.69 | 480 | 7,850 | -0.2 |