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) |
0.10 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
22.26
|
54,100 | 22.31 | 22.31 | 22.02 | 2,000 | 0 | 0.0 | |
16/09/2022 |
22.31
|
25,600 | 22.73 | 22.73 | 22.31 | 1,500 | 96 | 0.0 | |
15/09/2022 |
22.73
|
12,300 | 22.73 | 22.73 | 22.50 | 0 | 0 | 0.0 | |
14/09/2022 |
22.73
|
21,000 | 22.97 | 22.97 | 22.50 | 300 | 0 | 0.0 | |
13/09/2022 |
22.97
|
9,300 | 22.97 | 22.97 | 22.69 | 0 | 0 | 0.0 | |
12/09/2022 |
22.97
|
11,800 | 22.73 | 23.49 | 22.73 | 0 | 6 | 0.0 | |
09/09/2022 |
22.73
|
50,800 | 22.69 | 22.78 | 22.50 | 3,000 | 1,700 | 0.0 | |
08/09/2022 |
22.69
|
88,400 | 22.92 | 22.92 | 22.69 | 500 | 1,000 | -0.0 | |
07/09/2022 |
22.92
|
43,000 | 23.07 | 23.68 | 22.92 | 1,600 | 2,200 | -0.0 | |
06/09/2022 |
23.07
|
64,200 | 23.26 | 23.26 | 22.97 | 3,000 | 22,100 | -0.5 | |
05/09/2022 |
23.26
|
55,900 | 23.49 | 23.54 | 22.88 | 500 | 40,100 | -1.0 | |
31/08/2022 |
23.49
|
23,400 | 23.30 | 23.59 | 23.07 | 3,500 | 2,300 | 0.0 | |
30/08/2022 |
23.30
|
26,800 | 23.35 | 23.73 | 23.26 | 500 | 2,100 | -0.0 | |
29/08/2022 |
23.35
|
47,400 | 23.83 | 23.83 | 23.11 | 2,500 | 2,100 | 0.0 | |
26/08/2022 |
23.83
|
31,900 | 23.97 | 24.21 | 23.83 | 500 | 1,400 | -0.0 | |
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/08/2022 |
23.97
|
51,900 | 23.97 | 24.59 | 23.83 | 0 | 1,500 | -0.0 | |
24/08/2022 |
23.97
|
42,300 | 24.01 | 24.06 | 23.65 | 0 | 1,800 | -0.0 | |
23/08/2022 |
24.01
|
35,700 | 23.79 | 24.01 | 23.56 | 0 | 6,300 | -0.2 | |
22/08/2022 |
23.79
|
60,300 | 24.15 | 24.15 | 23.56 | 5,900 | 1,300 | 0.1 | |
19/08/2022 |
24.15
|
53,300 | 23.88 | 24.24 | 23.83 | 0 | 1,400 | -0.0 | |
18/08/2022 |
23.88
|
26,100 | 23.92 | 24.06 | 23.74 | 0 | 1,000 | -0.0 | |
17/08/2022 |
23.92
|
76,400 | 23.92 | 24.06 | 23.74 | 0 | 1,100 | -0.0 | |
16/08/2022 |
23.92
|
29,000 | 23.97 | 24.19 | 23.74 | 0 | 900 | -0.0 | |
15/08/2022 |
23.97
|
49,100 | 23.79 | 24.29 | 23.79 | 1,000 | 1,300 | -0.0 | |
12/08/2022 |
23.79
|
57,700 | 23.97 | 24.33 | 23.56 | 0 | 3,400 | -0.1 | |
11/08/2022 |
23.97
|
97,200 | 24.29 | 24.74 | 23.65 | 0 | 2,500 | -0.1 | |
10/08/2022 |
24.29
|
30,400 | 24.24 | 24.42 | 24.01 | 3,000 | 800 | 0.1 | |
09/08/2022 |
24.24
|
62,000 | 24.19 | 24.42 | 24.01 | 3,900 | 900 | 0.1 | |
08/08/2022 |
24.19
|
58,200 | 23.92 | 24.47 | 23.92 | 4,500 | 800 | 0.1 | |
05/08/2022 |
23.92
|
46,500 | 24.01 | 24.10 | 23.56 | 0 | 500 | -0.0 | |
04/08/2022 |
24.01
|
29,700 | 23.97 | 24.29 | 23.56 | 1,300 | 1,100 | 0.0 | |
03/08/2022 |
23.97
|
38,100 | 23.61 | 24.29 | 23.56 | 0 | 1,200 | -0.0 | |
02/08/2022 |
23.61
|
38,800 | 23.56 | 23.61 | 23.20 | 8,500 | 600 | 0.2 | |
01/08/2022 |
23.56
|
92,600 | 22.74 | 23.74 | 22.65 | 10,400 | 700 | 0.3 | |
29/07/2022 |
22.74
|
67,900 | 23.02 | 23.02 | 22.65 | 0 | 700 | -0.0 | |
28/07/2022 |
23.02
|
29,600 | 22.84 | 23.29 | 22.93 | 500 | 500 | 0 | |
27/07/2022 |
22.84
|
45,800 | 22.61 | 22.84 | 22.61 | 0 | 800 | -0.0 | |
26/07/2022 |
22.61
|
19,300 | 22.88 | 22.88 | 22.61 | 0 | 1,200 | -0.0 | |
25/07/2022 |
22.88
|
29,400 | 22.84 | 22.88 | 22.65 | 0 | 0 | -0.0 | |
22/07/2022 |
22.84
|
13,500 | 23.20 | 23.20 | 22.84 | 1,900 | 2,000 | -0.0 | |
21/07/2022 |
23.20
|
27,000 | 23.20 | 23.38 | 23.11 | 0 | 0 | 0.0 | |
20/07/2022 |
23.20
|
49,900 | 23.20 | 23.29 | 23.02 | 300 | 0 | 0.0 | |
19/07/2022 |
23.20
|
33,200 | 22.93 | 23.20 | 22.70 | 100 | 800 | -0.0 | |
18/07/2022 |
22.93
|
25,600 | 22.84 | 23.20 | 22.74 | 600 | 300 | 0.0 | |
15/07/2022 |
22.84
|
23,300 | 22.93 | 23.06 | 22.74 | 1,000 | 0 | 0.0 | |
14/07/2022 |
22.93
|
28,700 | 22.74 | 23.11 | 22.74 | 1,700 | 0 | 0.0 | |
13/07/2022 |
22.74
|
33,700 | 22.84 | 23.02 | 22.74 | 2,200 | 0 | 0.1 | |
12/07/2022 |
22.84
|
14,700 | 22.29 | 22.93 | 22.29 | 900 | 300 | 0.0 | |
11/07/2022 |
22.29
|
26,600 | 22.70 | 23.02 | 22.29 | 200 | 100 | 0.0 | |
08/07/2022 |
22.70
|
28,100 | 22.11 | 22.70 | 22.29 | 1,000 | 4,000 | 0.0 | |
07/07/2022 |
22.11
|
58,100 | 22.02 | 22.47 | 21.93 | 200 | 1,400 | -0.0 | |
06/07/2022 |
22.02
|
67,100 | 22.34 | 22.65 | 22.02 | 500 | 2,400 | -0.0 | |
05/07/2022 |
22.34
|
25,100 | 22.84 | 23.11 | 22.34 | 0 | 1,200 | -0.0 | |
04/07/2022 |
22.84
|
21,100 | 22.47 | 22.84 | 22.47 | 0 | 3,200 | -0.1 | |
01/07/2022 |
22.47
|
37,300 | 22.56 | 22.56 | 22.11 | 0 | 20,600 | -0.5 | |
30/06/2022 |
22.56
|
43,500 | 23.06 | 23.06 | 22.56 | 0 | 600 | -0.0 | |
29/06/2022 |
23.06
|
30,900 | 22.84 | 23.38 | 22.65 | 4,500 | 0 | 0.1 | |
28/06/2022 |
22.84
|
291,700 | 23.06 | 23.38 | 22.65 | 1,200 | 0 | 0.0 | |
27/06/2022 |
23.06
|
21,300 | 22.84 | 23.06 | 22.65 | 9,300 | 0 | 0.2 | |
24/06/2022 |
22.84
|
10,500 | 22.65 | 23.11 | 22.47 | 2,300 | 0 | 0.1 | |
23/06/2022 |
22.65
|
45,800 | 22.20 | 22.65 | 21.88 | 1,900 | 2,000 | -0.0 | |
22/06/2022 |
22.20
|
43,600 | 21.88 | 22.29 | 21.88 | 3,800 | 2,800 | 0.0 | |
21/06/2022 |
21.88
|
70,300 | 21.79 | 23.11 | 21.39 | 700 | 2,200 | -0.0 | |
20/06/2022 |
21.79
|
98,200 | 22.43 | 22.56 | 21.75 | 100 | 4,400 | -0.1 | |
17/06/2022 |
22.43
|
63,200 | 23.33 | 23.33 | 22.25 | 600 | 1,500 | -0.0 | |
16/06/2022 |
23.33
|
50,800 | 22.56 | 23.33 | 22.65 | 0 | 2,100 | -0.1 | |
15/06/2022 |
22.56
|
82,000 | 23.02 | 23.02 | 21.75 | 700 | 4,900 | -0.1 | |
14/06/2022 |
23.02
|
51,400 | 23.20 | 23.56 | 22.65 | 100 | 2,500 | -0.1 | |
13/06/2022 |
23.20
|
85,700 | 24.29 | 24.29 | 23.11 | 0 | 3,900 | -0.1 | |
10/06/2022 |
24.29
|
33,100 | 24.47 | 24.83 | 24.29 | 200 | 1,100 | -0.0 | |
09/06/2022 |
24.47
|
50,600 | 24.92 | 25.24 | 24.10 | 200 | 2,200 | -0.1 | |
08/06/2022 |
24.92
|
133,700 | 24.01 | 24.92 | 24.01 | 3,100 | 0 | 0.1 | |
07/06/2022 |
24.01
|
55,800 | 24.24 | 24.29 | 23.74 | 500 | 1,800 | -0.0 | |
06/06/2022 |
24.24
|
54,700 | 24.29 | 24.29 | 23.20 | 900 | 500 | 0.0 | |
03/06/2022 |
24.29
|
43,400 | 24.10 | 24.29 | 23.83 | 1,100 | 0 | 0.0 | |
02/06/2022 |
24.10
|
49,300 | 24.29 | 24.33 | 23.88 | 1,000 | 200 | 0.0 | |
01/06/2022 |
24.29
|
73,300 | 24.29 | 24.42 | 24.01 | 1,900 | 100 | 0.0 | |
31/05/2022 |
24.29
|
51,500 | 24.38 | 24.38 | 23.74 | 2,400 | 100 | 0.1 | |
30/05/2022 |
24.38
|
48,100 | 24.29 | 24.47 | 23.92 | 1,500 | 0 | 0.0 | |
27/05/2022 |
24.29
|
36,600 | 23.88 | 24.29 | 23.88 | 1,600 | 0 | 0.0 | |
26/05/2022 |
23.88
|
70,300 | 23.79 | 23.97 | 23.56 | 2,700 | 0 | 0.1 | |
25/05/2022 |
23.79
|
72,600 | 23.33 | 23.83 | 22.84 | 3,200 | 800 | 0.1 | |
24/05/2022 |
23.33
|
121,600 | 23.38 | 23.47 | 22.84 | 0 | 2,000 | -0.1 | |
23/05/2022 |
23.38
|
33,900 | 23.52 | 23.56 | 23.11 | 0 | 1,200 | -0.0 | |
20/05/2022 |
23.52
|
35,700 | 23.33 | 23.74 | 23.20 | 0 | 0 | -0.0 | |
19/05/2022 |
23.33
|
63,400 | 23.33 | 23.47 | 22.65 | 0 | 1,700 | -0.0 | |
18/05/2022 |
23.33
|
44,900 | 23.47 | 23.83 | 23.33 | 700 | 200 | 0.0 | |
17/05/2022 |
23.47
|
94,100 | 22.56 | 23.52 | 22.20 | 2,200 | 1,800 | 0.0 | |
16/05/2022 |
22.56
|
48,700 | 22.20 | 22.93 | 22.29 | 1,600 | 500 | 0.0 | |
13/05/2022 |
22.20
|
190,300 | 22.65 | 22.65 | 21.93 | 900 | 2,800 | -0.0 | |
12/05/2022 |
22.65
|
75,500 | 23.33 | 23.33 | 22.47 | 200 | 3,400 | -0.1 | |
11/05/2022 |
23.33
|
73,700 | 23.11 | 23.52 | 23.02 | 1,000 | 4,000 | -0.1 | |
10/05/2022 |
23.11
|
78,800 | 22.38 | 23.11 | 21.75 | 4,100 | 1,000 | 0.1 | |
09/05/2022 |
22.38
|
282,400 | 23.92 | 23.92 | 22.29 | 3,800 | 3,200 | 0.0 | |
06/05/2022 |
23.92
|
98,100 | 24.65 | 24.65 | 23.83 | 3,700 | 2,000 | 0.0 | |
05/05/2022 |
24.65
|
160,000 | 24.65 | 24.87 | 24.01 | 1,200 | 4,900 | -0.1 | |
04/05/2022 |
24.65
|
91,300 | 24.83 | 25.06 | 24.10 | 2,000 | 9,800 | -0.2 | |
29/04/2022 |
24.83
|
168,200 | 25.15 | 25.24 | 24.47 | 2,000 | 1,900 | 0.0 | |
28/04/2022 |
25.15
|
69,300 | 25.69 | 25.69 | 25.15 | 2,200 | 3,700 | -0.0 | |
27/04/2022 |
25.69
|
66,400 | 24.78 | 25.74 | 24.01 | 2,300 | 4,900 | -0.1 |