Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
25.64
|
5,800 | 25.78 | 25.78 | 25.64 | 0 | 0 | 0.0 | |
14/02/2023 |
25.78
|
3,600 | 25.33 | 25.91 | 24.97 | 400 | 0 | 0.0 | |
13/02/2023 |
25.33
|
9,400 | 25.37 | 25.37 | 24.92 | 5,700 | 0 | 0.2 | |
10/02/2023 |
25.37
|
11,300 | 25.24 | 25.42 | 24.83 | 0 | 0 | -1.0 | |
09/02/2023 |
25.24
|
39,300 | 25.55 | 25.96 | 25.10 | 2,800 | 38,100 | -1.0 | |
08/02/2023 |
25.55
|
35,500 | 25.10 | 26.00 | 25.51 | 0 | 32,400 | -0.9 | |
07/02/2023 |
25.10
|
8,800 | 26.00 | 26.00 | 25.10 | 0 | 5,800 | -0.2 | |
06/02/2023 |
26.00
|
4,100 | 26.72 | 26.90 | 26.00 | 0 | 602 | -0.0 | |
03/02/2023 |
26.72
|
12,000 | 26.90 | 26.90 | 26.72 | 0 | 5,800 | -0.2 | |
02/02/2023 |
26.90
|
2,300 | 26.90 | 27.79 | 26.90 | 100 | 200 | -0.0 | |
01/02/2023 |
26.90
|
13,400 | 28.24 | 28.33 | 26.90 | 0 | 4,700 | -0.1 | |
31/01/2023 |
28.24
|
21,800 | 28.15 | 29.09 | 27.79 | 12,400 | 20,000 | -0.2 | |
30/01/2023 |
28.15
|
3,400 | 28.24 | 28.24 | 27.93 | 200 | 0 | 0.0 | |
27/01/2023 |
28.24
|
2,300 | 28.06 | 28.69 | 28.06 | 100 | 400 | -0.0 | |
19/01/2023 |
28.06
|
1,300 | 27.97 | 28.15 | 28.06 | 600 | 0 | 0.0 | |
18/01/2023 |
27.97
|
4,400 | 28.11 | 28.11 | 27.70 | 0 | 0 | 0.1 | |
17/01/2023 |
28.11
|
3,200 | 28.11 | 28.11 | 27.97 | 0 | 0 | 0.1 | |
16/01/2023 |
28.11
|
500 | 28.06 | 28.11 | 28.11 | 0 | 0 | 0.1 | |
13/01/2023 |
28.06
|
2,700 | 27.70 | 28.06 | 27.70 | 2,000 | 0 | 0.1 | |
12/01/2023 |
27.70
|
4,500 | 27.12 | 27.75 | 27.12 | 2,200 | 0 | 0.1 | |
11/01/2023 |
27.12
|
4,900 | 27.57 | 27.57 | 26.90 | 100 | 0 | 0.0 | |
10/01/2023 |
27.57
|
2,100 | 27.75 | 27.75 | 27.57 | 0 | 0 | 0.2 | |
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
09/01/2023 |
27.75
|
3,800 | 27.71 | 28.47 | 27.75 | 0 | 0 | 0.2 | |
06/01/2023 |
27.71
|
4,900 | 27.87 | 28.36 | 27.71 | 100 | 0 | 0.0 | |
05/01/2023 |
27.87
|
2,100 | 28.20 | 28.36 | 27.87 | 0 | 0 | 0.1 | |
04/01/2023 |
28.20
|
9,400 | 28.36 | 28.36 | 28.12 | 2,000 | 0 | 0.1 | |
03/01/2023 |
28.36
|
5,600 | 28.73 | 28.73 | 28.36 | 500 | 0 | 0.0 | |
30/12/2022 |
28.73
|
16,400 | 28.00 | 28.73 | 28.04 | 15,200 | 0 | 0.5 | |
29/12/2022 |
28.00
|
3,400 | 28.08 | 28.08 | 27.92 | 2,000 | 0 | 0.1 | |
28/12/2022 |
28.08
|
3,400 | 27.67 | 28.20 | 26.16 | 1,500 | 0 | 0.1 | |
27/12/2022 |
27.67
|
1,200 | 27.67 | 28.20 | 27.67 | 700 | 0 | 0.0 | |
26/12/2022 |
27.67
|
1,400 | 27.71 | 28.20 | 26.08 | 400 | 0 | 0.0 | |
23/12/2022 |
27.71
|
25,500 | 28.12 | 28.45 | 26.33 | 1,300 | 23,701 | -0.8 | |
22/12/2022 |
28.12
|
10,600 | 28.53 | 28.53 | 28.12 | 10,000 | 0 | 0.3 | |
21/12/2022 |
28.53
|
600 | 28.73 | 28.73 | 28.53 | 0 | 0 | 0.0 | |
20/12/2022 |
28.73
|
7,500 | 28.81 | 28.81 | 27.71 | 1,400 | 0 | 0.0 | |
19/12/2022 |
28.81
|
900 | 28.89 | 29.14 | 27.87 | 300 | 300 | 0 | |
16/12/2022 |
28.89
|
6,700 | 28.89 | 29.26 | 28.16 | 6,400 | 100 | 0.2 | |
15/12/2022 |
28.89
|
600 | 28.53 | 28.93 | 27.96 | 200 | 0 | 0.0 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2022 |
28.53
|
65,600 | 28.49 | 28.53 | 27.63 | 51,300 | 0 | 1.8 | |
13/12/2022 |
28.49
|
33,400 | 28.53 | 29.20 | 27.73 | 19,900 | 100 | 0.7 | |
12/12/2022 |
28.53
|
4,200 | 28.05 | 28.53 | 27.73 | 2,100 | 0 | 0.1 | |
09/12/2022 |
28.05
|
6,000 | 28.13 | 28.53 | 27.81 | 5,300 | 100 | 0.2 | |
08/12/2022 |
28.13
|
3,000 | 27.57 | 28.68 | 27.57 | 1,600 | 0 | 0.1 | |
07/12/2022 |
27.57
|
12,600 | 29.16 | 29.16 | 27.18 | 0 | 0 | 0.2 | |
06/12/2022 |
29.16
|
4,100 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0.2 | |
05/12/2022 |
29.16
|
6,900 | 29.00 | 29.32 | 28.53 | 4,600 | 0 | 0.2 | |
02/12/2022 |
29.00
|
1,300 | 29.16 | 29.16 | 29.00 | 1,300 | 100 | 0.0 | |
01/12/2022 |
29.16
|
9,000 | 27.57 | 29.32 | 27.65 | 8,300 | 5,000 | 0.1 | |
30/11/2022 |
27.57
|
29,100 | 26.07 | 27.57 | 24.56 | 20,400 | 6,000 | 0.5 | |
29/11/2022 |
26.07
|
16,200 | 25.08 | 26.07 | 25.04 | 12,300 | 5,900 | 0.2 | |
28/11/2022 |
25.08
|
11,500 | 24.56 | 25.24 | 24.56 | 7,100 | 5,000 | 0.1 | |
25/11/2022 |
24.56
|
5,100 | 24.92 | 25.36 | 24.56 | 4,900 | 2,800 | 0.1 | |
24/11/2022 |
24.92
|
5,500 | 24.56 | 24.92 | 23.77 | 2,100 | 3,000 | -0.0 | |
23/11/2022 |
24.56
|
7,500 | 24.92 | 25.24 | 23.77 | 1,100 | 3,600 | -0.1 | |
22/11/2022 |
24.92
|
600 | 24.92 | 24.92 | 24.92 | 200 | 0 | 0.0 | |
21/11/2022 |
24.92
|
10,400 | 24.80 | 25.20 | 23.61 | 4,100 | 1,100 | 0.1 | |
18/11/2022 |
24.80
|
4,700 | 24.96 | 25.28 | 23.93 | 2,000 | 0 | 0.1 | |
17/11/2022 |
24.96
|
2,600 | 24.21 | 25.67 | 24.21 | 2,400 | 100 | 0.1 | |
16/11/2022 |
24.21
|
13,900 | 22.66 | 24.21 | 22.98 | 200 | 0 | 0.0 | |
15/11/2022 |
22.66
|
8,000 | 24.21 | 25.32 | 22.58 | 2,400 | 100 | 0.1 | |
14/11/2022 |
24.21
|
11,700 | 25.99 | 25.99 | 24.21 | 3,300 | 0 | 0.1 | |
11/11/2022 |
25.99
|
9,500 | 26.31 | 26.31 | 24.84 | 4,900 | 0 | 0.2 | |
10/11/2022 |
26.31
|
7,600 | 26.90 | 26.90 | 25.36 | 400 | 0 | 0.0 | |
09/11/2022 |
26.90
|
3,400 | 26.94 | 26.94 | 25.44 | 2,000 | 0 | 0.1 | |
08/11/2022 |
26.94
|
600 | 26.86 | 27.10 | 25.99 | 500 | 0 | 0.0 | |
07/11/2022 |
26.86
|
27,000 | 26.86 | 26.94 | 25.44 | 16,500 | 100 | 0.6 | |
04/11/2022 |
26.86
|
900 | 26.90 | 26.90 | 26.15 | 400 | 0 | 0.0 | |
03/11/2022 |
26.90
|
1,300 | 26.90 | 26.94 | 26.54 | 700 | 0 | 0.0 | |
02/11/2022 |
26.90
|
7,500 | 26.90 | 26.94 | 26.90 | 3,900 | 0 | 0.1 | |
01/11/2022 |
26.90
|
10,300 | 26.94 | 27.10 | 26.62 | 5,200 | 0 | 0.2 | |
31/10/2022 |
26.94
|
4,300 | 26.62 | 27.34 | 26.94 | 3,700 | 0 | 0.1 | |
28/10/2022 |
26.62
|
200 | 26.54 | 27.57 | 26.62 | 100 | 0 | 0.0 | |
27/10/2022 |
26.54
|
21,400 | 26.58 | 28.37 | 24.84 | 12,600 | 10,600 | 0.1 | |
26/10/2022 |
26.58
|
6,500 | 27.73 | 29.00 | 26.58 | 4,900 | 0 | 0.2 | |
25/10/2022 |
27.73
|
21,700 | 28.13 | 28.13 | 26.39 | 10,500 | 2,000 | 0.3 | |
24/10/2022 |
28.13
|
6,700 | 28.13 | 28.72 | 26.54 | 3,800 | 0 | 0.1 | |
21/10/2022 |
28.13
|
11,800 | 29.00 | 29.00 | 27.89 | 2,300 | 10,000 | -0.3 | |
20/10/2022 |
29.00
|
11,600 | 28.60 | 29.00 | 27.97 | 6,600 | 10,000 | -0.1 | |
19/10/2022 |
28.60
|
19,700 | 28.64 | 28.72 | 28.53 | 9,600 | 10,000 | -0.0 | |
18/10/2022 |
28.64
|
12,200 | 28.72 | 28.76 | 28.57 | 5,300 | 10,000 | -0.2 | |
17/10/2022 |
28.72
|
17,500 | 28.57 | 29.64 | 28.57 | 8,100 | 10,000 | -0.1 | |
14/10/2022 |
28.57
|
24,000 | 29.24 | 29.67 | 28.57 | 11,400 | 10,000 | 0.1 | |
13/10/2022 |
29.24
|
13,700 | 29.32 | 29.32 | 28.57 | 4,800 | 10,000 | -0.2 | |
12/10/2022 |
29.32
|
3,800 | 28.57 | 29.95 | 27.81 | 2,000 | 0 | 0.1 | |
11/10/2022 |
28.57
|
24,600 | 28.57 | 29.71 | 28.57 | 18,600 | 0 | 0.7 | |
10/10/2022 |
28.57
|
7,500 | 29.71 | 29.71 | 27.73 | 500 | 0 | 0.0 | |
07/10/2022 |
29.71
|
30,600 | 30.74 | 30.74 | 28.92 | 17,200 | 11,700 | 0.2 | |
06/10/2022 |
30.74
|
5,000 | 30.74 | 30.78 | 30.74 | 3,100 | 0 | 0.1 | |
05/10/2022 |
30.74
|
4,000 | 30.03 | 30.74 | 29.95 | 3,100 | 0 | 0.1 | |
04/10/2022 |
30.03
|
10,200 | 30.11 | 30.11 | 29.00 | 5,100 | 0 | 0.2 | |
03/10/2022 |
30.11
|
33,500 | 30.67 | 30.74 | 29.00 | 16,800 | 1,000 | 0.6 | |
30/09/2022 |
30.67
|
8,100 | 30.90 | 30.90 | 30.67 | 6,400 | 2,005 | 0.2 | |
29/09/2022 |
30.90
|
1,300 | 30.59 | 31.14 | 30.90 | 600 | 500 | 0.0 | |
28/09/2022 |
30.59
|
4,900 | 31.38 | 31.38 | 30.59 | 3,000 | 0 | 0.1 | |
27/09/2022 |
31.38
|
9,000 | 30.94 | 31.85 | 30.11 | 600 | 8,100 | -0.3 | |
26/09/2022 |
30.94
|
8,400 | 31.70 | 31.70 | 30.51 | 0 | 0 | 0.0 | |
23/09/2022 |
31.70
|
1,800 | 32.17 | 32.37 | 31.10 | 800 | 410 | 0.0 | |
22/09/2022 |
32.17
|
5,100 | 32.33 | 32.33 | 30.27 | 800 | 61 | 0.0 | |
21/09/2022 |
32.33
|
2,300 | 32.41 | 32.41 | 32.09 | 100 | 0 | 0.0 |