Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-25) |
-0.30 | -0.87% | 515,100 | -23,599 | -0.8 |
33.45
34.40
33.55
|
2 tháng
(2024-11-25) |
1.30 | 3.98% | 1,158,100 | 106,001 | 3.7 |
32.55
34.95
33.55
|
3 tháng
(2024-10-28) |
2.60 | 8.28% | 1,625,000 | 311,851 | 10.4 |
31.40
34.95
33.55
|
6 tháng
(2024-07-29) |
-1.72 | -4.82% | 5,104,800 | 496,651 | 15.3 |
30.45
36.06
33.55
|
12 tháng
(2024-01-30) |
8.58 | 33.75% | 18,322,400 | 1,605,864 | 49.2 |
25.42
36.87
33.55
|
24 tháng
(2023-02-06) |
10 | 41.67% | 44,211,800 | -1,452,325 | -36.0 |
22.46
36.87
33.55
|
36 tháng
(2022-02-09) |
8.03 | 30.90% | 53,698,500 | -710,952 | -16.0 |
19.86
36.87
33.55
|
60 tháng
(2020-02-20) |
13.25 | 63.87% | 103,336,870 | -2,070,202 | -40.5 |
12.91
36.87
33.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2023 |
25.91
|
37,200 | 24.36 | 25.91 | 24.09 | 30,600 | 10,000 | 0.6 | |
30/01/2023 |
24.36
|
13,100 | 24.68 | 24.95 | 24.36 | 600 | 5,100 | -0.1 | |
27/01/2023 |
24.68
|
15,100 | 24.73 | 24.91 | 24.14 | 5,600 | 5,500 | 0.0 | |
19/01/2023 |
24.73
|
12,100 | 24.09 | 24.73 | 23.77 | 8,200 | 2,100 | 0.2 | |
18/01/2023 |
24.09
|
6,400 | 24.82 | 24.82 | 24.05 | 5,800 | 0 | 0.2 | |
17/01/2023 |
24.82
|
12,200 | 24.09 | 24.91 | 23.73 | 11,500 | 0 | 0.3 | |
16/01/2023 |
24.09
|
5,100 | 24.73 | 24.73 | 23.73 | 3,400 | 0 | 0.1 | |
13/01/2023 |
24.73
|
29,300 | 23.18 | 24.73 | 22.64 | 23,800 | 3,000 | 0.6 | |
12/01/2023 |
23.18
|
8,000 | 23.18 | 23.50 | 22.73 | 1,800 | 3,600 | -0.0 | |
11/01/2023 |
23.18
|
7,200 | 23.45 | 23.59 | 23.18 | 300 | 3,000 | -0.1 | |
10/01/2023 |
23.45
|
4,300 | 24.36 | 24.36 | 23.45 | 600 | 2,000 | -0.0 | |
09/01/2023 |
24.36
|
3,200 | 24.36 | 24.36 | 23.50 | 942 | 2,000 | -0.0 | |
06/01/2023 |
24.36
|
7,600 | 24.45 | 24.55 | 23.68 | 4,800 | 2,000 | 0.1 | |
05/01/2023 |
24.45
|
6,500 | 24.45 | 25.27 | 23.00 | 5,000 | 2,100 | 0.1 | |
04/01/2023 |
24.45
|
14,600 | 24.55 | 24.91 | 23.64 | 9,000 | 2,100 | 0.2 | |
03/01/2023 |
24.55
|
50,700 | 24.32 | 24.55 | 23.18 | 32,800 | 2,000 | 0.8 | |
30/12/2022 |
24.32
|
32,400 | 23.91 | 25.00 | 23.45 | 26,400 | 0 | 0.7 | |
29/12/2022 |
23.91
|
24,300 | 23.64 | 24.55 | 22.73 | 20,100 | 2,000 | 0.5 | |
28/12/2022 |
23.64
|
11,000 | 23.05 | 23.64 | 22.00 | 8,000 | 2,700 | 0.1 | |
27/12/2022 |
23.05
|
19,400 | 22.68 | 23.18 | 21.41 | 8,200 | 0 | 0.2 | |
26/12/2022 |
22.68
|
11,500 | 23.27 | 23.27 | 21.77 | 6,900 | 3,100 | 0.1 | |
23/12/2022 |
23.27
|
13,600 | 22.91 | 23.27 | 22.05 | 5,500 | 0 | 0.1 | |
22/12/2022 |
22.91
|
3,100 | 22.73 | 22.91 | 21.95 | 1,300 | 1,000 | 0.0 | |
21/12/2022 |
22.73
|
23,500 | 22.91 | 23.59 | 21.86 | 11,860 | 100 | 0.3 | |
20/12/2022 |
22.91
|
48,600 | 22.64 | 24.18 | 21.64 | 18,700 | 500 | 0.5 | |
19/12/2022 |
22.64
|
34,500 | 23.55 | 23.59 | 22.41 | 300 | 3,400 | -0.1 | |
16/12/2022 |
23.55
|
17,400 | 23.73 | 24.18 | 23.18 | 6,900 | 3,000 | 0.1 | |
15/12/2022 |
23.73
|
11,100 | 23.64 | 24.36 | 23.14 | 3,920 | 3,100 | 0.0 | |
14/12/2022 |
23.64
|
17,000 | 23.64 | 24.45 | 23.32 | 5,900 | 3,400 | 0.1 | |
13/12/2022 |
23.64
|
22,200 | 23.95 | 24.05 | 22.82 | 700 | 0 | 0.0 | |
12/12/2022 |
23.95
|
64,900 | 23.86 | 24.09 | 22.91 | 6,000 | 29,600 | -0.6 | |
09/12/2022 |
23.86
|
23,300 | 25.00 | 25.00 | 23.82 | 800 | 16,100 | -0.4 | |
08/12/2022 |
25.00
|
68,000 | 24.18 | 25.00 | 23.23 | 1,000 | 15,400 | -0.4 | |
07/12/2022 |
24.18
|
29,300 | 24.50 | 25.45 | 23.09 | 4,100 | 0 | 0.1 | |
06/12/2022 |
24.50
|
59,000 | 24.82 | 25.59 | 23.09 | 10,600 | 8,600 | 0.1 | |
05/12/2022 |
24.82
|
167,700 | 24.95 | 25.27 | 23.23 | 89,100 | 70,006 | 0.5 | |
02/12/2022 |
24.95
|
8,600 | 24.91 | 25.00 | 23.36 | 4,600 | 1,500 | 0.1 | |
01/12/2022 |
24.91
|
18,000 | 25.45 | 25.82 | 23.68 | 9,200 | 7,600 | 0.0 | |
30/11/2022 |
25.45
|
79,300 | 24.18 | 25.59 | 23.91 | 69,100 | 2,100 | 1.9 | |
29/11/2022 |
24.18
|
37,300 | 24.18 | 24.64 | 23.18 | 36,500 | 100 | 1.0 | |
28/11/2022 |
24.18
|
22,200 | 24.18 | 25.00 | 23.64 | 15,400 | 6,200 | 0.2 | |
25/11/2022 |
24.18
|
25,600 | 22.64 | 24.18 | 22.64 | 20,500 | 700 | 0.5 | |
24/11/2022 |
22.64
|
3,800 | 23.59 | 23.64 | 22.09 | 400 | 0 | 0.0 | |
23/11/2022 |
23.59
|
29,100 | 24.36 | 24.50 | 22.68 | 7,500 | 10,500 | -0.1 | |
22/11/2022 |
24.36
|
21,400 | 24.36 | 24.91 | 22.91 | 20,800 | 12,100 | 0.2 | |
21/11/2022 |
24.36
|
19,400 | 23.64 | 24.36 | 22.05 | 17,700 | 2,000 | 0.4 | |
18/11/2022 |
23.64
|
18,700 | 22.64 | 23.64 | 22.64 | 17,700 | 1,500 | 0.4 | |
17/11/2022 |
22.64
|
1,700 | 21.23 | 22.68 | 19.91 | 1,100 | 100 | 0.0 | |
16/11/2022 |
21.23
|
79,300 | 19.86 | 21.23 | 18.50 | 76,900 | 0 | 1.8 | |
15/11/2022 |
19.86
|
96,800 | 21.32 | 21.32 | 19.86 | 90,800 | 0 | 2.0 | |
14/11/2022 |
21.32
|
11,400 | 21.64 | 21.64 | 20.14 | 6,400 | 0 | 0.2 | |
11/11/2022 |
21.64
|
47,500 | 21.64 | 21.64 | 20.14 | 24,000 | 90 | 0.6 | |
10/11/2022 |
21.64
|
13,400 | 22.32 | 22.32 | 20.77 | 7,400 | 1,100 | 0.1 | |
09/11/2022 |
22.32
|
4,700 | 21.32 | 22.64 | 20.00 | 200 | 0 | 0.0 | |
08/11/2022 |
21.32
|
21,000 | 21.36 | 21.36 | 19.91 | 3,300 | 1,210 | 0.0 | |
07/11/2022 |
21.36
|
400 | 21.91 | 21.91 | 20.64 | 100 | 160 | -0.0 | |
04/11/2022 |
21.91
|
3,700 | 23.09 | 23.09 | 21.91 | 2,000 | 600 | 0.0 | |
03/11/2022 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | -0.0 | |
02/11/2022 |
23.09
|
2,700 | 22.91 | 23.50 | 21.68 | 200 | 700 | -0.0 | |
01/11/2022 |
22.91
|
13,400 | 23.55 | 23.55 | 22.45 | 500 | 0 | 0.0 | |
31/10/2022 |
23.55
|
3,700 | 23.59 | 23.59 | 22.18 | 3,500 | 0 | 0.1 | |
28/10/2022 |
23.59
|
300 | 23.09 | 23.59 | 23.09 | 300 | 0 | 0.0 | |
27/10/2022 |
23.09
|
32,000 | 22.64 | 23.09 | 21.23 | 10,100 | 5,000 | 0.1 | |
26/10/2022 |
22.64
|
900 | 23.09 | 23.09 | 21.95 | 400 | 0 | 0.0 | |
25/10/2022 |
23.09
|
2,000 | 23.09 | 23.64 | 21.77 | 200 | 0 | 0.0 | |
24/10/2022 |
23.09
|
20,700 | 22.27 | 23.64 | 20.73 | 12,100 | 0 | 0.3 | |
21/10/2022 |
22.27
|
20,600 | 23.64 | 23.64 | 22.27 | 15,500 | 0 | 0.4 | |
20/10/2022 |
23.64
|
13,400 | 23.68 | 23.82 | 22.91 | 6,200 | 0 | 0.2 | |
19/10/2022 |
23.68
|
10,700 | 23.45 | 23.82 | 23.09 | 8,800 | 0 | 0.2 | |
18/10/2022 |
23.45
|
2,500 | 22.86 | 23.82 | 22.91 | 200 | 0 | 0.0 | |
17/10/2022 |
22.86
|
100 | 22.91 | 22.91 | 22.86 | 0 | 0 | 0.0 | |
14/10/2022 |
22.91
|
2,100 | 22.73 | 24.05 | 22.68 | 200 | 0 | 0.0 | |
13/10/2022 |
22.73
|
1,700 | 23.27 | 23.27 | 22.73 | 0 | 0 | 0.1 | |
12/10/2022 |
23.27
|
11,600 | 23.27 | 23.27 | 21.82 | 2,000 | 0 | 0.1 | |
11/10/2022 |
23.27
|
16,300 | 23.27 | 24.27 | 22.64 | 13,200 | 0 | 0.3 | |
10/10/2022 |
23.27
|
11,100 | 23.73 | 23.73 | 22.14 | 0 | 0 | 0.1 | |
07/10/2022 |
23.73
|
5,200 | 24.27 | 24.27 | 22.82 | 3,400 | 0 | 0.1 | |
06/10/2022 |
24.27
|
2,400 | 24.41 | 24.45 | 23.59 | 100 | 0 | 0.0 | |
05/10/2022 |
24.41
|
7,500 | 24.32 | 25.18 | 24.23 | 2,900 | 0 | 0.1 | |
04/10/2022 |
24.32
|
43,600 | 23.50 | 24.32 | 23.50 | 39,400 | 12,300 | 0.7 | |
03/10/2022 |
23.50
|
36,300 | 24.59 | 24.59 | 23.50 | 13,000 | 15,000 | -0.1 | |
30/09/2022 |
24.59
|
37,400 | 25.41 | 25.41 | 23.73 | 6,600 | 24,000 | -0.5 | |
29/09/2022 |
25.41
|
25,700 | 25.41 | 25.95 | 24.55 | 11,200 | 10,000 | 0.0 | |
28/09/2022 |
25.41
|
42,800 | 26.05 | 26.05 | 24.64 | 4,400 | 17,600 | -0.4 | |
27/09/2022 |
26.05
|
7,200 | 25.91 | 26.82 | 25.45 | 2,800 | 100 | 0.1 | |
26/09/2022 |
25.91
|
38,700 | 26.68 | 26.73 | 25.45 | 2,200 | 20,900 | -0.5 | |
23/09/2022 |
26.68
|
46,200 | 25.64 | 26.86 | 25.91 | 2,500 | 12,200 | -0.3 | |
22/09/2022 |
25.64
|
12,600 | 25.64 | 25.64 | 24.64 | 2,400 | 10,300 | -0.2 | |
21/09/2022 |
25.64
|
28,700 | 25.91 | 25.91 | 24.59 | 1,300 | 22,710 | -0.6 | |
20/09/2022 |
25.91
|
800 | 25.77 | 26.23 | 25.91 | 100 | 5 | 0.0 | |
19/09/2022 |
25.77
|
24,100 | 26.59 | 26.59 | 25.77 | 2,500 | 0 | 0.1 | |
16/09/2022 |
26.59
|
2,900 | 26.36 | 27.09 | 25.64 | 20 | 200 | -0.0 | |
15/09/2022 |
26.36
|
15,300 | 26.36 | 26.45 | 25.55 | 8,300 | 2,030 | 0.0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/09/2022 |
26.36
|
11,500 | 27.27 | 27.27 | 25.50 | 1,542 | 0 | 0.1 | |
13/09/2022 |
27.27
|
39,500 | 26.58 | 27.27 | 26.54 | 33,600 | 26,400 | 0.1 | |
12/09/2022 |
26.58
|
12,800 | 26.84 | 26.84 | 26.58 | 4,400 | 0 | -0.1 | |
09/09/2022 |
26.84
|
48,200 | 25.97 | 26.84 | 25.97 | 200 | 2,200 | -0.1 | |
08/09/2022 |
25.97
|
3,700 | 26.49 | 26.75 | 25.97 | 300 | 100 | 0.0 | |
07/09/2022 |
26.49
|
24,600 | 26.36 | 27.19 | 26.06 | 400 | 1,100 | -0.0 | |
06/09/2022 |
26.36
|
7,100 | 27.01 | 27.10 | 26.06 | 600 | 1,200 | -0.0 |