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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
25.71
|
3,600 | 26.76 | 26.76 | 25.71 | 0 | 0 | -0.0 | |
16/09/2022 |
26.76
|
300 | 26.34 | 26.76 | 26.38 | 0 | 124 | -0.0 | |
15/09/2022 |
26.34
|
4,900 | 26.55 | 26.59 | 26.34 | 1,000 | 0 | 0.0 | |
14/09/2022 |
26.55
|
300 | 26.76 | 26.97 | 26.55 | 0 | 0 | 0.0 | |
13/09/2022 |
26.76
|
11,000 | 26.51 | 26.76 | 26.55 | 0 | 0 | 0.0 | |
12/09/2022 |
26.51
|
4,200 | 26.09 | 26.51 | 26.13 | 0 | 79 | 0.0 | |
09/09/2022 |
26.09
|
800 | 26.04 | 26.51 | 26.09 | 0 | 0 | 0.0 | |
08/09/2022 |
26.04
|
1,300 | 25.92 | 26.09 | 25.92 | 0 | 0 | 0.0 | |
07/09/2022 |
25.92
|
700 | 25.92 | 26.51 | 25.92 | 200 | 0 | 0.0 | |
06/09/2022 |
25.92
|
300 | 25.75 | 26.51 | 25.92 | 0 | 0 | -0.1 | |
05/09/2022 |
25.75
|
5,600 | 26.51 | 26.51 | 25.71 | 0 | 0 | -0.1 | |
31/08/2022 |
26.51
|
1,400 | 26.30 | 26.51 | 26.21 | 0 | 0 | -0.1 | |
30/08/2022 |
26.30
|
1,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | -0.1 | |
29/08/2022 |
26.30
|
1,900 | 26.93 | 26.93 | 26.13 | 0 | 1,500 | -0.1 | |
26/08/2022 |
26.93
|
2,400 | 26.34 | 26.93 | 26.42 | 700 | 0 | 0.0 | |
25/08/2022 |
26.34
|
5,100 | 26.97 | 26.97 | 26.34 | 400 | 0 | 0.0 | |
24/08/2022 |
26.97
|
500 | 27.10 | 27.10 | 26.97 | 0 | 0 | 0.0 | |
23/08/2022 |
27.10
|
4,900 | 27.35 | 27.35 | 25.83 | 100 | 0 | 0.0 | |
22/08/2022 |
27.35
|
1,700 | 26.47 | 27.73 | 26.47 | 100 | 100 | 0 | |
19/08/2022 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0.0 | |
18/08/2022 |
26.47
|
1,200 | 26.72 | 26.72 | 26.47 | 100 | 0 | 0.0 | |
17/08/2022 |
26.72
|
5,000 | 26.17 | 26.72 | 26.17 | 0 | 900 | -0.1 | |
16/08/2022 |
26.17
|
400 | 26.17 | 26.21 | 26.17 | 0 | 0 | -0.0 | |
15/08/2022 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | -0.0 | |
12/08/2022 |
26.17
|
1,500 | 26.17 | 26.17 | 26.13 | 0 | 200 | -0.0 | |
11/08/2022 |
26.17
|
9,100 | 26.13 | 26.17 | 26.13 | 0 | 300 | -0.0 | |
10/08/2022 |
26.13
|
4,500 | 25.92 | 26.13 | 26.04 | 0 | 0 | -0.2 | |
09/08/2022 |
25.92
|
3,000 | 25.75 | 25.92 | 25.83 | 0 | 0 | -0.2 | |
08/08/2022 |
25.75
|
300 | 26.97 | 26.97 | 25.75 | 0 | 0 | -0.2 | |
05/08/2022 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | -0.2 | |
04/08/2022 |
26.97
|
100 | 27.31 | 27.31 | 26.97 | 0 | 0 | -0.2 | |
03/08/2022 |
27.31
|
900 | 26.97 | 27.31 | 26.97 | 0 | 0 | -0.2 | |
02/08/2022 |
26.97
|
1,200 | 28.03 | 28.03 | 26.55 | 0 | 0 | -0.2 | |
01/08/2022 |
28.03
|
100 | 28.03 | 28.03 | 28.03 | 0 | 0 | -0.2 | |
29/07/2022 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | -0.2 | |
28/07/2022 |
28.03
|
3,400 | 26.76 | 28.03 | 27.18 | 0 | 3,200 | -0.2 | |
27/07/2022 |
26.76
|
1,100 | 28.62 | 28.62 | 26.76 | 0 | 0 | -0.1 | |
26/07/2022 |
28.62
|
6,700 | 26.76 | 28.62 | 27.39 | 0 | 800 | -0.1 | |
25/07/2022 |
26.76
|
200 | 27.77 | 27.77 | 26.76 | 0 | 0 | -0.1 | |
22/07/2022 |
27.77
|
200 | 26.55 | 27.77 | 27.77 | 0 | 1,900 | -0.1 | |
21/07/2022 |
26.55
|
2,100 | 26.30 | 26.72 | 26.55 | 0 | 1,000 | -0.1 | |
20/07/2022 |
26.30
|
2,100 | 27.81 | 27.81 | 26.26 | 0 | 0 | -0.2 | |
19/07/2022 |
27.81
|
200 | 27.81 | 27.81 | 27.81 | 0 | 0 | -0.2 | |
18/07/2022 |
27.81
|
2,200 | 27.31 | 27.81 | 26.17 | 0 | 0 | -0.2 | |
15/07/2022 |
27.31
|
1,800 | 26.13 | 27.39 | 27.31 | 0 | 0 | -0.2 | |
14/07/2022 |
26.13
|
18,600 | 25.50 | 26.13 | 25.33 | 0 | 3,900 | -0.2 | |
13/07/2022 |
25.50
|
3,200 | 25.29 | 25.50 | 25.29 | 0 | 0 | -0.1 | |
12/07/2022 |
25.29
|
1,100 | 25.08 | 25.29 | 25.08 | 0 | 1,000 | -0.1 | |
11/07/2022 |
25.08
|
1,400 | 24.91 | 25.08 | 24.86 | 0 | 0 | -0.1 | |
08/07/2022 |
24.91
|
5,700 | 24.86 | 24.91 | 24.86 | 0 | 1,200 | -0.1 | |
07/07/2022 |
24.86
|
1,300 | 24.91 | 24.91 | 24.86 | 0 | 1,000 | -0.1 | |
06/07/2022 |
24.91
|
6,600 | 24.86 | 25.29 | 24.86 | 0 | 300 | -0.0 | |
05/07/2022 |
24.86
|
2,100 | 24.86 | 24.86 | 24.44 | 0 | 0 | -0.0 | |
04/07/2022 |
24.86
|
1,200 | 25.03 | 25.45 | 24.86 | 500 | 1,100 | -0.0 | |
01/07/2022 |
25.03
|
8,600 | 25.08 | 25.50 | 24.02 | 0 | 2,100 | -0.1 | |
30/06/2022 |
25.08
|
9,400 | 25.24 | 25.62 | 24.44 | 0 | 5,800 | -0.3 | |
29/06/2022 |
25.24
|
300 | 25.24 | 25.29 | 25.24 | 0 | 0 | 0 | |
28/06/2022 |
25.24
|
3,900 | 24.78 | 25.24 | 25.16 | 0 | 1,400 | -0.1 | |
27/06/2022 |
24.78
|
11,300 | 24.86 | 24.91 | 24.70 | 0 | 3,200 | -0.2 | |
24/06/2022 |
24.86
|
5,500 | 25.50 | 25.50 | 24.86 | 0 | 800 | -0.0 | |
23/06/2022 |
25.50
|
2,400 | 26.13 | 26.30 | 25.50 | 0 | 1,900 | -0.1 | |
22/06/2022 |
26.13
|
3,500 | 25.96 | 26.47 | 25.71 | 0 | 600 | -0.0 | |
21/06/2022 |
25.96
|
2,700 | 26.93 | 26.93 | 25.92 | 0 | 0 | -0.0 | |
20/06/2022 |
26.93
|
1,400 | 26.09 | 27.35 | 26.09 | 0 | 100 | -0.0 | |
17/06/2022 |
26.09
|
1,900 | 27.77 | 27.77 | 25.83 | 0 | 400 | -0.0 | |
16/06/2022 |
27.77
|
1,800 | 28.24 | 29.04 | 26.30 | 200 | 500 | -0.0 | |
15/06/2022 |
28.24
|
1,100 | 27.65 | 29.08 | 25.75 | 0 | 0 | -0.0 | |
14/06/2022 |
27.65
|
5,800 | 25.88 | 27.65 | 25.29 | 0 | 0 | -0.0 | |
13/06/2022 |
25.88
|
2,200 | 26.85 | 28.70 | 25.33 | 0 | 800 | -0.0 | |
10/06/2022 |
26.85
|
2,000 | 27.69 | 27.69 | 26.85 | 0 | 700 | -0.0 | |
09/06/2022 |
27.69
|
4,500 | 28.45 | 28.45 | 26.89 | 0 | 2,000 | -0.1 | |
08/06/2022 |
28.45
|
300 | 27.39 | 28.45 | 26.97 | 0 | 200 | -0.0 | |
07/06/2022 |
27.39
|
400 | 27.39 | 27.39 | 26.97 | 0 | 0 | 0 | |
06/06/2022 |
27.39
|
6,900 | 27.81 | 27.81 | 27.35 | 200 | 6,400 | -0.4 | |
03/06/2022 |
27.81
|
100 | 27.90 | 27.90 | 27.81 | 0 | 0 | -0.0 | |
02/06/2022 |
27.90
|
1,200 | 27.90 | 29.37 | 27.90 | 100 | 600 | -0.0 | |
01/06/2022 |
27.90
|
600 | 28.62 | 29.04 | 27.90 | 0 | 0 | -0.0 | |
31/05/2022 |
28.62
|
300 | 28.24 | 28.62 | 28.24 | 0 | 200 | -0.0 | |
30/05/2022 |
28.24
|
1,000 | 29.37 | 29.37 | 28.24 | 0 | 0 | -0.0 | |
27/05/2022 |
29.37
|
400 | 28.24 | 29.42 | 28.24 | 0 | 200 | -0.0 | |
26/05/2022 |
28.24
|
1,000 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0.1 | |
25/05/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/05/2022 |
28.24
|
1,900 | 27.69 | 28.24 | 27.86 | 900 | 0 | 0.1 | |
24/05/2022 |
27.69
|
1,000 | 27.24 | 27.73 | 27.69 | 100 | 0 | 0.0 | |
23/05/2022 |
27.24
|
2,300 | 27.36 | 27.36 | 27.24 | 500 | 1,700 | -0.1 | |
20/05/2022 |
27.36
|
100 | 27.36 | 27.36 | 27.36 | 0 | 0 | -0.0 | |
19/05/2022 |
27.36
|
2,100 | 26.99 | 27.44 | 26.45 | 0 | 600 | -0.0 | |
18/05/2022 |
26.99
|
5,100 | 27.19 | 27.19 | 26.78 | 0 | 3,700 | -0.2 | |
17/05/2022 |
27.19
|
2,100 | 25.67 | 27.19 | 24.35 | 300 | 0 | 0.0 | |
16/05/2022 |
25.67
|
4,400 | 25.67 | 25.71 | 25.67 | 0 | 0 | -1.0 | |
13/05/2022 |
25.67
|
19,800 | 27.44 | 27.61 | 25.63 | 1,200 | 17,600 | -1.1 | |
12/05/2022 |
27.44
|
9,300 | 27.61 | 27.69 | 27.40 | 0 | 4,500 | -0.3 | |
11/05/2022 |
27.61
|
1,900 | 27.61 | 28.10 | 27.61 | 0 | 1,200 | -0.1 | |
10/05/2022 |
27.61
|
23,600 | 28.27 | 28.31 | 27.19 | 0 | 16,400 | -1.1 | |
09/05/2022 |
28.27
|
9,700 | 29.50 | 29.50 | 28.27 | 0 | 0 | 0 | |
06/05/2022 |
29.50
|
1,700 | 29.05 | 29.67 | 27.28 | 0 | 200 | -0.0 | |
05/05/2022 |
29.05
|
5,100 | 29.67 | 29.67 | 29.05 | 0 | 1,600 | -0.1 | |
04/05/2022 |
29.67
|
50,700 | 30.45 | 30.45 | 28.35 | 0 | 49,900 | -3.5 | |
29/04/2022 |
30.45
|
700 | 30.49 | 30.49 | 30.08 | 0 | 300 | -0.0 | |
28/04/2022 |
30.49
|
500 | 30.70 | 30.70 | 29.95 | 0 | 100 | -0.0 | |
27/04/2022 |
30.70
|
600 | 30.74 | 30.74 | 29.87 | 0 | 100 | -0.0 |