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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
29.31
|
53,460 | 29.23 | 29.39 | 29.19 | 6,600 | 250 | 0.2 | |
17/09/2020 |
29.23
|
74,120 | 29.35 | 29.56 | 29.19 | 16,750 | 2,460 | 0.5 | |
16/09/2020 |
29.35
|
80,110 | 29.31 | 29.56 | 29.27 | 9,900 | 2,660 | 0.3 | |
15/09/2020 |
29.31
|
161,410 | 29.64 | 29.64 | 29.23 | 36,600 | 32,190 | 0.2 | |
14/09/2020 |
29.64
|
78,950 | 29.64 | 29.89 | 29.56 | 17,510 | 16,950 | 0.0 | |
11/09/2020 |
29.64
|
195,120 | 29.56 | 30.06 | 29.56 | 8,300 | 100,000 | -3.3 | |
10/09/2020 |
29.56
|
42,650 | 29.23 | 29.56 | 29.31 | 0 | 1,190 | -0.0 | |
09/09/2020 |
29.23
|
49,480 | 29.31 | 29.31 | 29.06 | 5,390 | 760 | 0.2 | |
08/09/2020 |
29.31
|
91,830 | 29.27 | 29.56 | 29.06 | 17,010 | 2,050 | 0.5 | |
07/09/2020 |
29.27
|
70,910 | 29.73 | 29.73 | 29.27 | 7,800 | 16,200 | -0.3 | |
04/09/2020 |
29.73
|
80,080 | 29.81 | 29.81 | 29.14 | 0 | 350 | -0.0 | |
03/09/2020 |
29.81
|
87,930 | 29.89 | 30.06 | 29.69 | 5,010 | 11,570 | -0.2 | |
01/09/2020 |
29.89
|
74,100 | 29.85 | 30.14 | 29.23 | 5,000 | 26,640 | -0.8 | |
31/08/2020 |
29.85
|
117,440 | 30.14 | 30.56 | 29.81 | 5,000 | 54,080 | -1.8 | |
28/08/2020 |
30.14
|
299,800 | 29.35 | 30.60 | 29.52 | 2,900 | 83,650 | -2.9 | |
27/08/2020 |
29.35
|
53,170 | 29.06 | 29.39 | 29.06 | 3,850 | 1,830 | 0.1 | |
26/08/2020 |
29.06
|
93,720 | 29.06 | 29.39 | 29.06 | 5,000 | 12,250 | -0.3 | |
25/08/2020 |
29.06
|
128,870 | 29.10 | 29.56 | 29.06 | 100 | 32,760 | -1.1 | |
24/08/2020 |
29.10
|
143,090 | 29.39 | 29.64 | 29.06 | 0 | 87,750 | -3.1 | |
21/08/2020 |
29.39
|
99,160 | 28.98 | 29.39 | 28.31 | 0 | 1,500 | -0.1 | |
20/08/2020 |
28.98
|
49,350 | 29.31 | 29.44 | 28.94 | 0 | 12,070 | -0.4 | |
19/08/2020 |
29.31
|
38,660 | 29.06 | 29.81 | 29.14 | 0 | 3,450 | -0.1 | |
18/08/2020 |
29.06
|
102,050 | 29.06 | 29.39 | 28.81 | 50 | 55,820 | -1.9 | |
17/08/2020 |
29.06
|
66,020 | 29.48 | 29.48 | 28.69 | 0 | 1,820 | -0.1 | |
14/08/2020 |
29.48
|
68,620 | 29.60 | 29.73 | 29.31 | 500 | 6,940 | -0.2 | |
13/08/2020 |
29.60
|
61,080 | 29.98 | 30.39 | 29.48 | 0 | 6,000 | -0.2 | |
12/08/2020 |
29.98
|
149,750 | 28.27 | 29.98 | 28.27 | 40,000 | 4,860 | 1.2 | |
11/08/2020 |
28.27
|
29,820 | 28.44 | 28.98 | 28.23 | 414,500 | 416,850 | 14.0 | |
10/08/2020 |
28.44
|
55,990 | 28.27 | 29.06 | 28.19 | 0 | 4,880 | -0.2 | |
07/08/2020 |
28.27
|
37,180 | 28.31 | 28.48 | 28.15 | 0 | 4,220 | -0.1 | |
06/08/2020 |
28.31
|
71,630 | 28.31 | 28.48 | 28.23 | 23,220 | 25,380 | -0.1 | |
05/08/2020 |
28.31
|
235,920 | 28.31 | 29.14 | 28.15 | 70,890 | 162,430 | -3.1 | |
04/08/2020 |
28.31
|
66,810 | 27.90 | 28.31 | 27.73 | 24,000 | 3,280 | 0.7 | |
03/08/2020 |
27.90
|
88,200 | 27.60 | 28.31 | 27.40 | 35,930 | 24,150 | 0.4 | |
31/07/2020 |
27.60
|
22,980 | 28.02 | 28.02 | 27.40 | 10,380 | 600 | 0.3 | |
30/07/2020 |
28.02
|
92,040 | 27.94 | 28.31 | 27.40 | 125,800 | 20,710 | 3.5 | |
29/07/2020 |
27.94
|
163,330 | 28.56 | 28.56 | 27.06 | 125,800 | 20,710 | 3.5 | |
28/07/2020 |
28.56
|
231,050 | 27.10 | 28.98 | 27.31 | 138,140 | 70,000 | 2.3 | |
27/07/2020 |
27.10
|
231,140 | 29.14 | 29.14 | 27.10 | 125,510 | 9,800 | 3.9 | |
24/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/07/2020 |
29.14
|
142,940 | 31.56 | 31.56 | 29.14 | 56,130 | 3,870 | 1.9 | |
23/07/2020 |
31.56
|
125,490 | 31.32 | 31.64 | 30.67 | 77,200 | 0 | 2.9 | |
22/07/2020 |
31.32
|
179,140 | 32.01 | 32.05 | 31.07 | 111,410 | 33,550 | 3.0 | |
21/07/2020 |
32.01
|
180,470 | 32.01 | 32.29 | 31.56 | 78,670 | 41,120 | 1.5 | |
20/07/2020 |
32.01
|
114,080 | 32.37 | 32.45 | 32.01 | 57,500 | 4,870 | 2.1 | |
17/07/2020 |
32.37
|
142,950 | 32.29 | 32.37 | 31.88 | 78,060 | 80 | 3.1 | |
16/07/2020 |
32.29
|
110,720 | 31.68 | 32.41 | 31.68 | 28,000 | 3,400 | 1.0 | |
15/07/2020 |
31.68
|
130,360 | 32.05 | 32.41 | 31.64 | 71,100 | 5,260 | 2.6 | |
14/07/2020 |
32.05
|
280,750 | 30.42 | 32.41 | 30.42 | 60,820 | 0 | 2.4 | |
13/07/2020 |
30.42
|
135,360 | 29.53 | 30.59 | 29.94 | 40,120 | 200 | 1.5 | |
10/07/2020 |
29.53
|
138,740 | 29.82 | 30.10 | 29.49 | 70,820 | 37,300 | 1.2 | |
09/07/2020 |
29.82
|
196,940 | 29.57 | 30.42 | 29.53 | 35,370 | 0 | 1.3 | |
08/07/2020 |
29.57
|
122,310 | 28.88 | 29.61 | 28.88 | 48,970 | 0 | 1.8 | |
07/07/2020 |
28.88
|
85,660 | 28.84 | 29.08 | 28.80 | 34,150 | 2,270 | 1.1 | |
06/07/2020 |
28.84
|
139,450 | 29.04 | 29.94 | 28.84 | 41,290 | 1,600 | 1.4 | |
03/07/2020 |
29.04
|
115,350 | 29.21 | 29.29 | 29.04 | 41,630 | 0 | 1.5 | |
02/07/2020 |
29.21
|
124,750 | 28.80 | 29.21 | 28.80 | 26,230 | 0 | 0.9 | |
01/07/2020 |
28.80
|
174,560 | 29.13 | 29.98 | 28.80 | 17,140 | 30,000 | -0.5 | |
30/06/2020 |
29.13
|
392,610 | 27.30 | 29.13 | 27.34 | 31,730 | 2,420 | 1.0 | |
29/06/2020 |
27.30
|
300,960 | 27.67 | 27.99 | 26.93 | 181,770 | 50,990 | 4.4 | |
26/06/2020 |
27.67
|
345,370 | 27.18 | 28.40 | 27.10 | 28,170 | 127,000 | -3.4 | |
25/06/2020 |
27.18
|
110,800 | 27.14 | 27.18 | 26.77 | 71,210 | 1,640 | 2.3 | |
24/06/2020 |
27.14
|
273,550 | 27.02 | 27.34 | 27.02 | 111,740 | 100,000 | 0.4 | |
23/06/2020 |
27.02
|
254,280 | 27.18 | 27.54 | 27.02 | 123,020 | 100,300 | 0.8 | |
22/06/2020 |
27.18
|
191,570 | 27.02 | 27.58 | 27.02 | 37,740 | 82,100 | -1.5 | |
19/06/2020 |
27.02
|
390,770 | 26.29 | 27.99 | 26.29 | 24,050 | 96,830 | -2.5 | |
18/06/2020 |
26.29
|
236,030 | 25.68 | 26.37 | 25.68 | 90,260 | 0 | 2.9 | |
17/06/2020 |
25.68
|
188,060 | 25.80 | 26.12 | 25.68 | 100,350 | 0 | 3.2 | |
16/06/2020 |
25.80
|
192,650 | 25.68 | 25.96 | 25.68 | 75,000 | 4,730 | 2.2 | |
15/06/2020 |
25.68
|
176,240 | 25.96 | 25.96 | 25.52 | 132,510 | 22,130 | 3.5 | |
12/06/2020 |
25.96
|
237,060 | 26.69 | 26.69 | 25.15 | 88,300 | 17,390 | 2.3 | |
11/06/2020 |
26.69
|
389,750 | 27.26 | 27.30 | 26.69 | 218,440 | 930 | 7.3 | |
10/06/2020 |
27.26
|
267,920 | 27.42 | 27.54 | 27.18 | 86,050 | 0 | 2.9 | |
09/06/2020 |
27.42
|
373,370 | 27.26 | 27.58 | 27.26 | 116,720 | 14,260 | 3.5 | |
08/06/2020 |
27.26
|
238,800 | 27.02 | 27.46 | 26.85 | 53,030 | 0 | 1.8 | |
05/06/2020 |
27.02
|
218,450 | 26.69 | 27.91 | 26.61 | 11,770 | 30,440 | -0.6 | |
04/06/2020 |
26.69
|
201,820 | 25.47 | 26.77 | 25.47 | 9,860 | 3,000 | 0.2 | |
03/06/2020 |
25.47
|
93,460 | 25.11 | 25.47 | 25.11 | 10,010 | 1,000 | 0.3 | |
02/06/2020 |
25.11
|
288,990 | 25.52 | 25.80 | 25.11 | 26,310 | 160,870 | -4.2 | |
01/06/2020 |
25.52
|
142,120 | 25.68 | 26.12 | 25.47 | 7,270 | 44,850 | -1.2 | |
29/05/2020 |
25.68
|
153,650 | 25.96 | 25.96 | 25.60 | 3,930 | 48,550 | -1.4 | |
28/05/2020 |
25.96
|
104,730 | 26.12 | 26.37 | 25.84 | 3,400 | 20,150 | -0.5 | |
27/05/2020 |
26.12
|
156,540 | 25.84 | 26.61 | 25.96 | 3,060 | 75,670 | -2.3 | |
26/05/2020 |
25.84
|
137,710 | 25.80 | 26.37 | 25.72 | 13,400 | 74,180 | -1.9 | |
25/05/2020 |
25.80
|
191,060 | 26.12 | 26.12 | 25.76 | 12,070 | 57,100 | -1.4 | |
22/05/2020 |
26.12
|
282,830 | 26.69 | 26.77 | 25.88 | 5,050 | 181,360 | -5.7 | |
21/05/2020 |
26.69
|
89,860 | 26.61 | 27.10 | 26.65 | 1,520 | 31,140 | -1.0 | |
20/05/2020 |
26.61
|
79,180 | 26.49 | 26.77 | 26.49 | 6,000 | 44,600 | -1.3 | |
19/05/2020 |
26.49
|
259,080 | 26.45 | 27.02 | 26.29 | 7,940 | 145,020 | -4.5 | |
18/05/2020 |
26.45
|
302,980 | 26.77 | 26.81 | 26.08 | 149,740 | 203,090 | -1.7 | |
15/05/2020 |
26.77
|
157,160 | 27.75 | 27.75 | 26.69 | 2,500 | 52,670 | -1.7 | |
14/05/2020 |
27.75
|
376,620 | 28.03 | 28.48 | 27.50 | 37,000 | 196,960 | -5.6 | |
13/05/2020 |
28.03
|
433,620 | 27.50 | 28.31 | 27.54 | 36,000 | 247,050 | -7.3 | |
12/05/2020 |
27.50
|
239,830 | 27.26 | 27.83 | 27.34 | 1,000 | 75,680 | -2.5 | |
11/05/2020 |
27.26
|
160,810 | 25.96 | 27.42 | 26.29 | 17,610 | 150 | 0.6 | |
08/05/2020 |
25.96
|
307,780 | 25.43 | 26.29 | 25.52 | 20,030 | 60,000 | -1.3 | |
07/05/2020 |
25.43
|
176,570 | 25.31 | 25.64 | 25.31 | 0 | 84,210 | -2.6 | |
06/05/2020 |
25.31
|
211,320 | 24.74 | 25.56 | 24.66 | 650 | 15,090 | -0.4 | |
05/05/2020 |
24.74
|
229,640 | 24.34 | 24.99 | 24.38 | 30,000 | 50,740 | -0.6 | |
04/05/2020 |
24.34
|
305,050 | 25.47 | 25.47 | 24.10 | 10,020 | 10,380 | -0.0 | |
29/04/2020 |
25.47
|
432,570 | 25.35 | 25.72 | 25.31 | 9,000 | 352,010 | -10.8 |