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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
05/09/2022 |
27.01
|
17,300 | 27.45 | 27.45 | 26.19 | 2,200 | 0 | 0.1 | |
31/08/2022 |
27.45
|
37,200 | 26.10 | 27.62 | 26.10 | 29,000 | 0 | 0.9 | |
30/08/2022 |
26.10
|
9,400 | 26.23 | 26.41 | 25.97 | 700 | 0 | 0.0 | |
29/08/2022 |
26.23
|
11,900 | 26.41 | 26.41 | 25.11 | 1,600 | 3,300 | -0.1 | |
26/08/2022 |
26.41
|
49,200 | 25.89 | 26.49 | 25.15 | 29,400 | 10,000 | 0.6 | |
25/08/2022 |
25.89
|
20,000 | 25.97 | 25.97 | 25.54 | 400 | 1,300 | -0.0 | |
24/08/2022 |
25.97
|
9,400 | 25.80 | 26.10 | 25.02 | 2,500 | 0 | 0.1 | |
23/08/2022 |
25.80
|
8,400 | 25.97 | 25.97 | 24.93 | 4,600 | 0 | 0.1 | |
22/08/2022 |
25.97
|
14,100 | 26.32 | 26.32 | 24.55 | 2,100 | 0 | 0.1 | |
19/08/2022 |
26.32
|
30,200 | 26.80 | 26.93 | 25.58 | 9,400 | 13,200 | -0.1 | |
18/08/2022 |
26.80
|
11,500 | 26.28 | 27.71 | 26.23 | 10,500 | 2,600 | 0.2 | |
17/08/2022 |
26.28
|
50,800 | 26.23 | 26.36 | 26.06 | 41,600 | 38,000 | 0.1 | |
16/08/2022 |
26.23
|
47,500 | 26.36 | 26.36 | 25.58 | 16,800 | 500 | 0.5 | |
15/08/2022 |
26.36
|
96,000 | 25.97 | 26.36 | 25.63 | 41,300 | 26,700 | 0.4 | |
12/08/2022 |
25.97
|
82,100 | 24.68 | 26.10 | 24.24 | 73,500 | 0 | 2.2 | |
11/08/2022 |
24.68
|
95,200 | 24.68 | 24.85 | 24.33 | 43,100 | 0 | 1.2 | |
10/08/2022 |
24.68
|
28,300 | 24.76 | 25.02 | 24.11 | 6,800 | 17,000 | -0.3 | |
09/08/2022 |
24.76
|
83,100 | 24.42 | 24.85 | 23.59 | 29,400 | 29,000 | 0.0 | |
08/08/2022 |
24.42
|
7,400 | 24.42 | 24.68 | 24.24 | 2,600 | 0 | 0.1 | |
05/08/2022 |
24.42
|
12,800 | 24.42 | 24.68 | 23.98 | 6,200 | 0 | 0.2 | |
04/08/2022 |
24.42
|
35,500 | 24.37 | 24.93 | 23.90 | 22,200 | 22,900 | -0.0 | |
03/08/2022 |
24.37
|
33,200 | 24.37 | 24.42 | 23.81 | 4,300 | 13,600 | -0.3 | |
02/08/2022 |
24.37
|
41,000 | 24.24 | 25.28 | 22.77 | 19,700 | 20,600 | -0.0 | |
01/08/2022 |
24.24
|
19,200 | 24.68 | 24.68 | 23.59 | 900 | 0 | 0.0 | |
29/07/2022 |
24.68
|
127,100 | 23.64 | 24.68 | 23.20 | 52,000 | 33,000 | 0.5 | |
28/07/2022 |
23.64
|
14,100 | 23.55 | 23.64 | 22.94 | 5,800 | 2,600 | 0.1 | |
27/07/2022 |
23.55
|
17,200 | 23.25 | 23.72 | 23.07 | 6,100 | 4,000 | 0.1 | |
26/07/2022 |
23.25
|
800 | 23.38 | 23.38 | 22.81 | 300 | 0 | 0.0 | |
25/07/2022 |
23.38
|
30,900 | 23.25 | 24.16 | 23.12 | 27,400 | 3,700 | 0.6 | |
22/07/2022 |
23.25
|
48,100 | 23.12 | 23.38 | 23.12 | 4,100 | 0 | -0.1 | |
21/07/2022 |
23.12
|
28,900 | 23.16 | 23.38 | 22.68 | 2,600 | 5,000 | -0.1 | |
20/07/2022 |
23.16
|
13,000 | 23.16 | 24.24 | 22.60 | 3,500 | 7,000 | -0.1 | |
19/07/2022 |
23.16
|
9,100 | 23.12 | 23.29 | 22.94 | 100 | 2,000 | -0.1 | |
18/07/2022 |
23.12
|
28,900 | 23.12 | 23.29 | 22.77 | 800 | 10,200 | -0.3 | |
15/07/2022 |
23.12
|
33,700 | 23.20 | 23.38 | 22.90 | 8,200 | 4,800 | 0.1 | |
14/07/2022 |
23.20
|
2,800 | 23.38 | 23.51 | 23.12 | 1,500 | 100 | 0.0 | |
13/07/2022 |
23.38
|
52,700 | 23.12 | 23.55 | 22.55 | 1,100 | 14,100 | -0.4 | |
12/07/2022 |
23.12
|
9,900 | 23.03 | 23.33 | 22.51 | 1,700 | 0 | 0.0 | |
11/07/2022 |
23.03
|
8,400 | 23.33 | 23.33 | 22.51 | 2,400 | 0 | 0.1 | |
08/07/2022 |
23.33
|
9,300 | 23.20 | 23.38 | 22.99 | 1,200 | 0 | 0.1 | |
07/07/2022 |
23.20
|
10,400 | 23.29 | 23.29 | 22.73 | 900 | 0 | 0.0 | |
06/07/2022 |
23.29
|
16,700 | 23.38 | 23.68 | 22.64 | 500 | 9,000 | -0.2 | |
05/07/2022 |
23.38
|
20,800 | 23.55 | 23.55 | 22.94 | 2,300 | 1,200 | 0.0 | |
04/07/2022 |
23.55
|
26,200 | 23.64 | 23.81 | 23.16 | 900 | 16,700 | -0.4 | |
01/07/2022 |
23.64
|
8,000 | 24.42 | 24.42 | 23.20 | 200 | 0 | 0.0 | |
30/06/2022 |
24.42
|
38,700 | 24.07 | 24.50 | 23.20 | 34,800 | 200 | 1.0 | |
29/06/2022 |
24.07
|
16,200 | 23.90 | 24.16 | 22.94 | 11,700 | 0 | 0.3 | |
28/06/2022 |
23.90
|
20,100 | 24.07 | 24.16 | 23.20 | 8,900 | 100 | 0.2 | |
27/06/2022 |
24.07
|
35,300 | 23.55 | 24.24 | 22.77 | 15,900 | 12,000 | 0.1 | |
24/06/2022 |
23.55
|
33,100 | 23.55 | 23.59 | 23.03 | 8,200 | 10,000 | -0.0 | |
23/06/2022 |
23.55
|
10,500 | 23.20 | 23.68 | 22.94 | 4,100 | 0 | 0.1 | |
22/06/2022 |
23.20
|
9,000 | 23.25 | 23.59 | 22.99 | 2,800 | 0 | 0.1 | |
21/06/2022 |
23.25
|
18,300 | 23.07 | 23.81 | 21.60 | 1,500 | 0 | 0.0 | |
20/06/2022 |
23.07
|
63,300 | 24.33 | 24.85 | 23.03 | 200 | 37,100 | -1.0 | |
17/06/2022 |
24.33
|
38,800 | 25.11 | 25.11 | 23.81 | 200 | 1,000 | -0.0 | |
16/06/2022 |
25.11
|
164,300 | 24.24 | 25.11 | 24.33 | 117,200 | 26,000 | 2.6 | |
15/06/2022 |
24.24
|
74,000 | 24.16 | 25.54 | 23.07 | 7,500 | 42,300 | -1.0 | |
14/06/2022 |
24.16
|
30,400 | 24.33 | 24.42 | 23.51 | 1,900 | 2,000 | -0.0 | |
13/06/2022 |
24.33
|
103,300 | 25.15 | 25.15 | 23.42 | 2,900 | 55,700 | -1.5 | |
10/06/2022 |
25.15
|
67,000 | 25.15 | 25.54 | 24.24 | 16,700 | 0 | 0.5 | |
09/06/2022 |
25.15
|
50,400 | 25.54 | 25.54 | 24.68 | 1,200 | 28,000 | -0.8 | |
08/06/2022 |
25.54
|
199,100 | 24.55 | 25.97 | 24.29 | 50,300 | 38,500 | 0.3 | |
07/06/2022 |
24.55
|
69,400 | 23.81 | 24.68 | 22.99 | 0 | 0 | 0 | |
06/06/2022 |
23.81
|
33,300 | 24.16 | 24.16 | 23.38 | 6,800 | 2,500 | 0.1 | |
03/06/2022 |
24.16
|
31,800 | 24.16 | 24.16 | 23.03 | 900 | 200 | 0.0 | |
02/06/2022 |
24.16
|
93,800 | 23.29 | 24.89 | 22.60 | 3,900 | 24,000 | -0.6 | |
01/06/2022 |
23.29
|
32,600 | 24.11 | 24.11 | 23.29 | 300 | 0 | 0.0 | |
31/05/2022 |
24.11
|
74,800 | 23.85 | 24.24 | 23.51 | 14,500 | 25,000 | -0.3 | |
30/05/2022 |
23.85
|
62,100 | 23.20 | 24.03 | 23.07 | 7,300 | 15,000 | -0.2 | |
27/05/2022 |
23.20
|
87,200 | 23.25 | 23.25 | 22.73 | 7,700 | 59,200 | -1.4 | |
26/05/2022 |
23.25
|
37,900 | 23.46 | 24.07 | 23.20 | 300 | 6,000 | -0.2 | |
25/05/2022 |
23.46
|
70,500 | 23.12 | 23.81 | 22.51 | 3,800 | 25,800 | -0.6 | |
24/05/2022 |
23.12
|
29,800 | 23.12 | 23.51 | 21.90 | 4,800 | 18,000 | -0.4 | |
23/05/2022 |
23.12
|
50,600 | 22.86 | 23.72 | 22.38 | 700 | 32,500 | -0.8 | |
20/05/2022 |
22.86
|
67,400 | 23.72 | 23.98 | 22.51 | 5,000 | 24,600 | -0.5 | |
19/05/2022 |
23.72
|
53,300 | 24.24 | 24.24 | 22.86 | 400 | 39,000 | -1.1 | |
18/05/2022 |
24.24
|
26,900 | 24.11 | 24.85 | 24.07 | 6,500 | 12,400 | -0.2 | |
17/05/2022 |
24.11
|
45,100 | 22.55 | 24.11 | 21.90 | 8,000 | 0 | 0.2 | |
16/05/2022 |
22.55
|
99,700 | 24.07 | 25.45 | 22.42 | 17,700 | 33,900 | -0.4 | |
13/05/2022 |
24.07
|
66,100 | 25.06 | 25.06 | 23.33 | 4,700 | 0 | 0.1 | |
12/05/2022 |
25.06
|
63,900 | 26.93 | 26.93 | 25.06 | 1,800 | 1,200 | 0.0 | |
11/05/2022 |
26.93
|
16,900 | 27.27 | 27.71 | 25.97 | 1,200 | 0 | 0.0 | |
10/05/2022 |
27.27
|
93,500 | 26.28 | 27.27 | 24.46 | 200 | 2,800 | -0.1 | |
09/05/2022 |
26.28
|
40,600 | 28.22 | 28.22 | 26.28 | 300 | 0 | 0.0 | |
06/05/2022 |
28.22
|
88,100 | 29.26 | 29.96 | 27.79 | 5,900 | 35,700 | -1.0 | |
05/05/2022 |
29.26
|
28,800 | 29.35 | 29.44 | 28.57 | 700 | 400 | 0.0 | |
04/05/2022 |
29.35
|
32,700 | 28.79 | 29.61 | 27.88 | 1,000 | 2,200 | -0.0 | |
29/04/2022 |
28.79
|
64,400 | 27.10 | 28.96 | 26.41 | 11,300 | 100 | 0.4 | |
28/04/2022 |
27.10
|
21,700 | 26.97 | 27.71 | 26.41 | 10,800 | 0 | 0.3 |