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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2020 |
29.10
|
100 | 27.60 | 29.10 | 27.86 | 0 | 0 | 0 | |
10/09/2020 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
09/09/2020 |
27.60
|
1,460 | 29.55 | 29.55 | 27.60 | 0 | 0 | 0 | |
08/09/2020 |
29.55
|
1,480 | 29.99 | 29.99 | 28.31 | 0 | 0 | 0 | |
07/09/2020 |
29.99
|
6,070 | 29.10 | 29.99 | 29.46 | 0 | 0 | 0 | |
04/09/2020 |
29.10
|
1,140 | 28.84 | 29.10 | 27.86 | 0 | 0 | 0 | |
03/09/2020 |
28.84
|
1,440 | 28.84 | 29.19 | 27.86 | 0 | 0 | 0 | |
01/09/2020 |
28.84
|
3,230 | 27.51 | 28.84 | 27.69 | 0 | 0 | 0 | |
31/08/2020 |
27.51
|
960 | 28.31 | 28.93 | 27.51 | 0 | 0 | 0 | |
28/08/2020 |
28.31
|
1,540 | 28.66 | 28.75 | 28.31 | 0 | 0 | 0 | |
27/08/2020 |
28.66
|
730 | 27.86 | 28.66 | 26.98 | 0 | 0 | 0 | |
26/08/2020 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
25/08/2020 |
27.86
|
270 | 27.51 | 27.86 | 27.78 | 0 | 0 | 0 | |
24/08/2020 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
21/08/2020 |
27.51
|
200 | 29.15 | 29.15 | 27.51 | 0 | 0 | 0 | |
20/08/2020 |
29.15
|
20 | 28.75 | 29.15 | 27.42 | 0 | 0 | 0 | |
19/08/2020 |
28.75
|
300 | 27.86 | 28.75 | 28.75 | 0 | 0 | 0 | |
18/08/2020 |
27.86
|
2,050 | 27.42 | 29.10 | 27.42 | 0 | 0 | 0 | |
17/08/2020 |
27.42
|
10 | 28.75 | 28.75 | 27.42 | 0 | 0 | 0 | |
14/08/2020 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
13/08/2020 |
28.75
|
34,250 | 28.40 | 28.75 | 28.66 | 0 | 0 | 0 | |
12/08/2020 |
28.40
|
2,850 | 27.42 | 28.75 | 27.42 | 0 | 0 | 0 | |
11/08/2020 |
27.42
|
680 | 27.95 | 28.17 | 26.63 | 0 | 0 | 0 | |
10/08/2020 |
27.95
|
20,130 | 26.71 | 28.22 | 26.80 | 0 | 0 | 0 | |
07/08/2020 |
26.71
|
2,680 | 26.10 | 26.71 | 26.18 | 0 | 0 | 0 | |
06/08/2020 |
26.10
|
620 | 26.58 | 26.58 | 26.10 | 0 | 0 | 0 | |
05/08/2020 |
26.58
|
10 | 26.05 | 26.58 | 26.58 | 0 | 0 | 0 | |
04/08/2020 |
26.05
|
30 | 25.96 | 26.05 | 26.05 | 0 | 0 | 0 | |
03/08/2020 |
25.96
|
10 | 27.07 | 27.07 | 25.96 | 0 | 0 | 0 | |
31/07/2020 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
30/07/2020 |
27.07
|
230 | 27.25 | 27.25 | 27.07 | 0 | 0 | 0 | |
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/07/2020 |
27.25
|
24,000 | 26.54 | 27.42 | 26.54 | 0 | 0 | 0 | |
28/07/2020 |
26.54
|
1,440 | 25.57 | 26.54 | 25.57 | 0 | 0 | 0 | |
27/07/2020 |
25.57
|
221,030 | 26.54 | 27.15 | 25.53 | 0 | 0 | 0 | |
24/07/2020 |
26.54
|
26,710 | 26.01 | 26.93 | 25.40 | 0 | 0 | 0 | |
23/07/2020 |
26.01
|
126,470 | 26.98 | 27.15 | 25.36 | 0 | 800 | -0.0 | |
22/07/2020 |
26.98
|
5,680 | 27.11 | 27.11 | 26.10 | 0 | 200 | -0.0 | |
21/07/2020 |
27.11
|
10,500 | 26.27 | 27.59 | 26.27 | 0 | 0 | 0 | |
20/07/2020 |
26.27
|
10,790 | 26.41 | 26.89 | 26.27 | 0 | 0 | 0 | |
17/07/2020 |
26.41
|
219,010 | 26.76 | 27.06 | 26.32 | 0 | 0 | 0 | |
16/07/2020 |
26.76
|
8,020 | 27.06 | 27.06 | 26.71 | 0 | 0 | 0 | |
15/07/2020 |
27.06
|
126,660 | 26.76 | 27.11 | 26.01 | 0 | 0 | 0 | |
14/07/2020 |
26.76
|
300,980 | 27.06 | 27.33 | 26.58 | 0 | 0 | 0 | |
13/07/2020 |
27.06
|
380 | 27.41 | 27.85 | 27.06 | 0 | 0 | 0 | |
10/07/2020 |
27.41
|
302,200 | 26.89 | 27.54 | 26.98 | 0 | 0 | 0 | |
09/07/2020 |
26.89
|
929,700 | 27.02 | 28.03 | 26.84 | 0 | 724,170 | -22.2 | |
08/07/2020 |
27.02
|
338,710 | 27.50 | 27.50 | 26.36 | 0 | 328,000 | -10.1 | |
07/07/2020 |
27.50
|
342,500 | 25.84 | 27.59 | 26.63 | 0 | 328,000 | -10.1 | |
06/07/2020 |
25.84
|
440 | 25.84 | 26.58 | 25.49 | 0 | 0 | 0 | |
03/07/2020 |
25.84
|
4,700 | 25.75 | 25.92 | 25.84 | 0 | 0 | 0 | |
02/07/2020 |
25.75
|
6,510 | 26.71 | 26.71 | 25.75 | 0 | 0 | 0 | |
01/07/2020 |
26.71
|
15,200 | 26.71 | 26.71 | 25.57 | 0 | 3,800 | -0.1 | |
30/06/2020 |
26.71
|
90 | 26.27 | 26.71 | 26.71 | 0 | 0 | 0 | |
29/06/2020 |
26.27
|
12,920 | 26.84 | 26.84 | 25.00 | 0 | 0 | 0 | |
26/06/2020 |
26.84
|
260 | 26.27 | 26.84 | 26.45 | 0 | 0 | 0 | |
25/06/2020 |
26.27
|
10,460 | 27.15 | 27.15 | 26.27 | 0 | 1,120 | -0.0 | |
24/06/2020 |
27.15
|
602,900 | 26.63 | 27.15 | 26.63 | 1,100 | 518,180 | -15.9 | |
23/06/2020 |
26.63
|
187,770 | 26.71 | 27.06 | 26.54 | 0 | 164,000 | -5.0 | |
22/06/2020 |
26.71
|
28,450 | 26.71 | 26.84 | 25.92 | 0 | 12,300 | -0.4 | |
19/06/2020 |
26.71
|
43,110 | 25.66 | 26.71 | 25.40 | 0 | 35,870 | -1.1 | |
18/06/2020 |
25.66
|
35,080 | 25.57 | 26.27 | 25.57 | 0 | 11,390 | -0.3 | |
17/06/2020 |
25.57
|
3,950 | 25.62 | 26.19 | 25.57 | 0 | 0 | 0 | |
16/06/2020 |
25.62
|
13,680 | 26.27 | 26.71 | 25.62 | 0 | 0 | 0 | |
15/06/2020 |
26.27
|
53,690 | 25.92 | 27.06 | 25.92 | 0 | 30,300 | -0.9 | |
12/06/2020 |
25.92
|
1,640 | 25.40 | 26.01 | 24.52 | 0 | 0 | 0 | |
11/06/2020 |
25.40
|
26,590 | 26.36 | 26.80 | 25.40 | 0 | 11,500 | -0.4 | |
10/06/2020 |
26.36
|
25,500 | 26.27 | 26.71 | 26.27 | 0 | 13,200 | -0.4 | |
09/06/2020 |
26.27
|
12,030 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
08/06/2020 |
26.27
|
27,920 | 25.84 | 27.11 | 25.66 | 10 | 240 | -0.0 | |
05/06/2020 |
25.84
|
1,950 | 26.27 | 26.71 | 25.84 | 0 | 240 | -0.0 | |
04/06/2020 |
26.27
|
22,480 | 24.87 | 26.58 | 25.40 | 0 | 240 | -0.0 | |
03/06/2020 |
24.87
|
18,250 | 24.70 | 26.19 | 24.52 | 0 | 240 | -0.0 | |
02/06/2020 |
24.70
|
7,640 | 24.79 | 24.87 | 24.70 | 0 | 240 | -0.0 | |
01/06/2020 |
24.79
|
8,150 | 24.52 | 25.31 | 24.52 | 0 | 240 | -0.0 | |
29/05/2020 |
24.52
|
270 | 24.57 | 24.57 | 24.52 | 0 | 240 | -0.0 | |
28/05/2020 |
24.57
|
250 | 24.79 | 25.84 | 24.57 | 0 | 240 | -0.0 | |
27/05/2020 |
24.79
|
1,840 | 25.40 | 25.40 | 24.79 | 600 | 240 | 0.0 | |
26/05/2020 |
25.40
|
3,510 | 25.40 | 25.40 | 24.61 | 0 | 240 | -0.0 | |
25/05/2020 |
25.40
|
6,660 | 24.44 | 25.40 | 24.52 | 0 | 0 | 0 | |
22/05/2020 |
24.44
|
8,660 | 24.52 | 25.40 | 24.26 | 0 | 0 | 0 | |
21/05/2020 |
24.52
|
2,980 | 25.31 | 25.31 | 24.52 | 0 | 160 | -0.0 | |
20/05/2020 |
25.31
|
9,310 | 24.52 | 25.40 | 24.96 | 0 | 160 | -0.0 | |
19/05/2020 |
24.52
|
2,590 | 23.95 | 24.96 | 23.95 | 0 | 160 | -0.0 | |
18/05/2020 |
23.95
|
20,660 | 23.82 | 24.52 | 22.42 | 0 | 160 | -0.0 | |
15/05/2020 |
23.82
|
8,850 | 23.91 | 24.79 | 23.82 | 0 | 160 | -0.0 | |
14/05/2020 |
23.91
|
280 | 24.44 | 24.44 | 23.91 | 0 | 160 | -0.0 | |
13/05/2020 |
24.44
|
2,250 | 24.52 | 24.52 | 23.82 | 0 | 160 | -0.0 | |
12/05/2020 |
24.52
|
2,640 | 24.52 | 24.96 | 24.52 | 0 | 160 | -0.0 | |
11/05/2020 |
24.52
|
8,510 | 24.13 | 24.52 | 24.17 | 0 | 160 | -0.0 | |
08/05/2020 |
24.13
|
20,060 | 24.48 | 24.70 | 24.13 | 0 | 160 | -0.0 | |
07/05/2020 |
24.48
|
23,910 | 23.65 | 24.52 | 23.65 | 0 | 160 | -0.0 | |
06/05/2020 |
23.65
|
12,450 | 22.86 | 23.82 | 23.60 | 0 | 160 | -0.0 | |
05/05/2020 |
22.86
|
61,620 | 22.86 | 23.65 | 22.86 | 0 | 160 | -0.0 | |
04/05/2020 |
22.86
|
8,000 | 22.68 | 23.82 | 22.51 | 0 | 160 | -0.0 | |
29/04/2020 |
22.68
|
6,900 | 22.95 | 24.35 | 22.51 | 0 | 160 | -0.0 | |
28/04/2020 |
22.95
|
570 | 23.21 | 24.79 | 22.95 | 0 | 160 | -0.0 | |
27/04/2020 |
23.21
|
8,880 | 22.90 | 23.21 | 21.94 | 0 | 160 | -0.0 | |
24/04/2020 |
22.90
|
56,220 | 22.77 | 24.35 | 22.90 | 0 | 160 | -0.0 | |
23/04/2020 |
22.77
|
3,780 | 23.12 | 23.47 | 22.33 | 0 | 160 | -0.0 | |
22/04/2020 |
23.12
|
334,430 | 21.63 | 23.12 | 21.46 | 0 | 160 | -0.0 |