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) |
0.85 | 2.42% | 136,000 | -1,500 | -0.1 |
35
35.95
35.95
|
2 tháng
(2024-07-22) |
0.05 | 0.14% | 289,300 | -2,900 | -0.1 |
34.60
36
35.95
|
3 tháng
(2024-06-21) |
0.15 | 0.42% | 393,900 | -2,900 | -0.1 |
34.60
36
35.95
|
6 tháng
(2024-03-25) |
2.95 | 8.94% | 911,600 | -3,013 | -0.1 |
33
36.40
35.95
|
12 tháng
(2023-09-25) |
8.83 | 32.56% | 2,044,400 | -4,213 | -0.1 |
27.03
36.40
35.95
|
24 tháng
(2022-09-30) |
12.61 | 54.04% | 6,259,100 | 51,823 | -4.1 |
20.03
36.40
35.95
|
36 tháng
(2021-10-05) |
17.60 | 95.91% | 10,225,500 | 59,046 | -8.7 |
18.35
36.40
35.95
|
60 tháng
(2019-10-16) |
22.69 | 171.14% | 13,500,010 | 245,616 | -4.5 |
12.86
36.40
35.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
22.84
|
11,500 | 22.84 | 23.17 | 22.68 | 0 | 0 | 0.1 | |
16/09/2022 |
22.84
|
57,400 | 22.84 | 22.92 | 22.84 | 2,000 | 0 | 0.1 | |
15/09/2022 |
22.84
|
14,800 | 22.92 | 22.92 | 22.76 | 0 | 0 | 0.0 | |
14/09/2022 |
22.92
|
900 | 23.09 | 23.09 | 22.92 | 0 | 0 | 0.0 | |
13/09/2022 |
23.09
|
15,500 | 23.17 | 23.17 | 23.09 | 100 | 0 | 0.0 | |
12/09/2022 |
23.17
|
4,500 | 23.13 | 23.17 | 22.92 | 0 | 97 | -0.0 | |
09/09/2022 |
23.13
|
3,200 | 23.09 | 23.13 | 23.05 | 0 | 0 | -0.0 | |
08/09/2022 |
23.09
|
4,300 | 22.84 | 23.09 | 22.76 | 0 | 1,500 | -0.0 | |
07/09/2022 |
22.84
|
8,900 | 22.84 | 23.17 | 22.84 | 0 | 0 | 0.0 | |
06/09/2022 |
22.84
|
4,200 | 22.76 | 22.84 | 22.84 | 0 | 0 | 0.0 | |
05/09/2022 |
22.76
|
3,400 | 23.09 | 23.09 | 22.68 | 0 | 0 | 0.0 | |
31/08/2022 |
23.09
|
6,100 | 22.59 | 23.09 | 22.59 | 0 | 0 | 0.0 | |
30/08/2022 |
22.59
|
2,300 | 22.51 | 22.59 | 22.51 | 0 | 0 | 0.0 | |
29/08/2022 |
22.51
|
4,300 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0.0 | |
26/08/2022 |
22.51
|
5,400 | 22.51 | 22.51 | 22.47 | 0 | 0 | 0.0 | |
25/08/2022 |
22.51
|
10,500 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0.0 | |
24/08/2022 |
22.51
|
6,700 | 22.51 | 22.51 | 22.43 | 0 | 0 | 0.0 | |
23/08/2022 |
22.51
|
1,100 | 22.47 | 22.51 | 22.39 | 0 | 0 | 0.0 | |
22/08/2022 |
22.47
|
4,600 | 22.51 | 22.55 | 22.43 | 0 | 0 | 0.0 | |
19/08/2022 |
22.51
|
7,900 | 22.43 | 22.51 | 22.35 | 0 | 0 | 0.0 | |
18/08/2022 |
22.43
|
4,800 | 22.76 | 22.76 | 22.43 | 0 | 0 | 0.0 | |
17/08/2022 |
22.76
|
17,100 | 22.59 | 22.76 | 22.51 | 0 | 0 | 0.0 | |
16/08/2022 |
22.59
|
6,700 | 22.76 | 22.76 | 22.55 | 0 | 0 | 0.0 | |
15/08/2022 |
22.76
|
2,100 | 22.76 | 22.76 | 22.59 | 0 | 0 | 0.0 | |
12/08/2022 |
22.76
|
3,400 | 22.64 | 22.76 | 22.51 | 0 | 0 | 0.0 | |
11/08/2022 |
22.64
|
15,100 | 22.68 | 22.68 | 22.51 | 0 | 0 | 0.0 | |
10/08/2022 |
22.68
|
8,600 | 22.68 | 23.17 | 22.55 | 0 | 0 | 0.0 | |
09/08/2022 |
22.68
|
16,200 | 22.68 | 22.68 | 22.47 | 0 | 0 | 0.0 | |
08/08/2022 |
22.68
|
9,600 | 22.43 | 22.68 | 22.47 | 0 | 0 | 0.0 | |
05/08/2022 |
22.43
|
5,700 | 22.59 | 22.59 | 22.43 | 0 | 0 | 0.0 | |
04/08/2022 |
22.59
|
7,700 | 22.72 | 22.72 | 22.59 | 0 | 0 | 0.0 | |
03/08/2022 |
22.72
|
9,600 | 22.76 | 22.76 | 22.51 | 0 | 0 | 0.0 | |
02/08/2022 |
22.76
|
16,200 | 22.76 | 22.84 | 22.47 | 0 | 0 | 0.0 | |
01/08/2022 |
22.76
|
50,000 | 22.47 | 22.76 | 22.47 | 0 | 0 | 0.0 | |
29/07/2022 |
22.47
|
30,600 | 22.35 | 22.51 | 22.35 | 0 | 0 | 0.0 | |
28/07/2022 |
22.35
|
35,400 | 22.35 | 22.39 | 22.26 | 0 | 0 | 0.0 | |
27/07/2022 |
22.35
|
17,300 | 22.35 | 22.39 | 22.35 | 600 | 0 | 0.0 | |
26/07/2022 |
22.35
|
16,500 | 22.43 | 22.43 | 22.35 | 0 | 0 | 0.0 | |
25/07/2022 |
22.43
|
12,500 | 22.51 | 22.51 | 22.35 | 900 | 0 | 0.0 | |
22/07/2022 |
22.51
|
7,600 | 22.43 | 22.51 | 22.35 | 0 | 11,900 | 0.0 | |
21/07/2022 |
22.43
|
14,200 | 22.72 | 22.72 | 22.43 | 0 | 0 | 0.0 | |
20/07/2022 |
22.72
|
13,100 | 22.64 | 23.17 | 22.51 | 1,000 | 0 | 0.0 | |
19/07/2022 |
22.64
|
13,400 | 22.51 | 22.76 | 22.39 | 0 | 0 | 0.0 | |
18/07/2022 |
22.51
|
1,900 | 22.51 | 23.50 | 22.51 | 300 | 0 | 0.0 | |
15/07/2022 |
22.51
|
12,000 | 22.47 | 22.68 | 22.35 | 0 | 0 | 0.0 | |
14/07/2022 |
22.47
|
2,800 | 22.35 | 22.76 | 22.47 | 0 | 0 | 0.0 | |
13/07/2022 |
22.35
|
61,700 | 22.26 | 22.35 | 22.26 | 0 | 0 | 0.0 | |
12/07/2022 |
22.26
|
6,100 | 22.01 | 22.26 | 21.93 | 0 | 0 | 0.0 | |
11/07/2022 |
22.01
|
2,500 | 22.14 | 22.14 | 22.01 | 0 | 0 | 0.0 | |
08/07/2022 |
22.14
|
1,300 | 22.35 | 22.35 | 22.14 | 26,500 | 0 | 0.0 | |
07/07/2022 |
22.35
|
1,500 | 22.43 | 22.43 | 22.35 | 0 | 0 | 0.0 | |
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/07/2022 |
22.43
|
16,300 | 22.26 | 22.84 | 22.43 | 100 | 0 | 0.0 | |
05/07/2022 |
22.26
|
4,300 | 22.50 | 22.50 | 21.54 | 300 | 0 | 0.0 | |
04/07/2022 |
22.50
|
31,600 | 22.34 | 22.66 | 22.34 | 0 | 0 | -0.0 | |
01/07/2022 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | -0.0 | |
30/06/2022 |
22.34
|
18,700 | 22.02 | 22.34 | 22.02 | 0 | 0 | -0.0 | |
29/06/2022 |
22.02
|
7,500 | 22.02 | 22.26 | 22.02 | 0 | 0 | 0 | |
28/06/2022 |
22.02
|
11,900 | 22.14 | 22.14 | 22.02 | 0 | 0 | -0.0 | |
27/06/2022 |
22.14
|
4,000 | 22.10 | 22.26 | 21.98 | 0 | 100 | -0.0 | |
24/06/2022 |
22.10
|
300 | 22.14 | 22.14 | 22.06 | 0 | 0 | -0.3 | |
23/06/2022 |
22.14
|
25,100 | 21.66 | 22.26 | 21.94 | 0 | 11,900 | -0.3 | |
22/06/2022 |
21.66
|
23,000 | 21.78 | 21.94 | 21.66 | 0 | 0 | -1.3 | |
21/06/2022 |
21.78
|
15,000 | 21.94 | 21.94 | 21.70 | 0 | 0 | -1.3 | |
20/06/2022 |
21.94
|
12,800 | 21.94 | 22.10 | 21.90 | 0 | 0 | 0 | |
17/06/2022 |
21.94
|
8,800 | 21.94 | 21.94 | 21.66 | 0 | 0 | -1.3 | |
16/06/2022 |
21.94
|
4,800 | 21.94 | 22.26 | 21.86 | 0 | 0 | -1.3 | |
15/06/2022 |
21.94
|
62,500 | 21.78 | 21.94 | 21.54 | 0 | 46,400 | -1.3 | |
14/06/2022 |
21.78
|
5,300 | 21.82 | 22.26 | 21.70 | 0 | 2,200 | -0.1 | |
13/06/2022 |
21.82
|
16,200 | 22.50 | 22.50 | 21.82 | 0 | 3,900 | -0.1 | |
10/06/2022 |
22.50
|
13,900 | 22.66 | 22.66 | 22.34 | 0 | 3,400 | -0.1 | |
09/06/2022 |
22.66
|
1,300 | 22.66 | 22.90 | 22.18 | 0 | 300 | -0.0 | |
08/06/2022 |
22.66
|
41,600 | 22.34 | 22.82 | 22.34 | 0 | 12,700 | -0.4 | |
07/06/2022 |
22.34
|
41,900 | 22.34 | 22.34 | 21.78 | 0 | 14,000 | -0.4 | |
06/06/2022 |
22.34
|
2,500 | 21.78 | 22.34 | 21.82 | 0 | 0 | 0 | |
03/06/2022 |
21.78
|
9,400 | 22.34 | 22.66 | 21.70 | 0 | 2,500 | -0.1 | |
02/06/2022 |
22.34
|
4,800 | 22.74 | 22.86 | 22.34 | 0 | 1,400 | -0.0 | |
01/06/2022 |
22.74
|
6,600 | 22.90 | 22.90 | 22.42 | 0 | 0 | 0.0 | |
31/05/2022 |
22.90
|
4,400 | 22.98 | 22.98 | 22.70 | 0 | 0 | 0.0 | |
30/05/2022 |
22.98
|
141,200 | 22.18 | 23.14 | 21.86 | 0 | 0 | 0.0 | |
27/05/2022 |
22.18
|
14,300 | 22.26 | 22.26 | 21.98 | 0 | 0 | 0.0 | |
26/05/2022 |
22.26
|
2,100 | 22.10 | 22.34 | 21.94 | 0 | 0 | 0.0 | |
25/05/2022 |
22.10
|
7,100 | 21.86 | 22.18 | 21.94 | 0 | 0 | 0.0 | |
24/05/2022 |
21.86
|
600 | 21.86 | 21.86 | 21.54 | 0 | 0 | 0.0 | |
23/05/2022 |
21.86
|
6,700 | 21.86 | 22.26 | 21.38 | 0 | 0 | 0.0 | |
20/05/2022 |
21.86
|
7,500 | 22.26 | 22.26 | 21.70 | 0 | 0 | 0.0 | |
19/05/2022 |
22.26
|
6,600 | 22.50 | 22.50 | 21.62 | 100 | 0 | 0.0 | |
18/05/2022 |
22.50
|
19,200 | 22.10 | 22.50 | 21.90 | 5,100 | 0 | 0.1 | |
17/05/2022 |
22.10
|
20,300 | 22.58 | 22.58 | 21.70 | 0 | 0 | 0.1 | |
16/05/2022 |
22.58
|
16,200 | 22.66 | 22.66 | 22.26 | 2,100 | 0 | 0.1 | |
13/05/2022 |
22.66
|
24,000 | 22.90 | 22.90 | 22.02 | 0 | 0 | 0 | |
12/05/2022 |
22.90
|
15,100 | 22.98 | 23.06 | 22.70 | 6,800 | 0 | 0.2 | |
11/05/2022 |
22.98
|
51,000 | 22.58 | 22.98 | 21.54 | 26,500 | 0 | 0.8 | |
10/05/2022 |
22.58
|
11,400 | 22.66 | 22.74 | 22.34 | 3,800 | 0 | 0.1 | |
09/05/2022 |
22.66
|
30,400 | 22.74 | 22.74 | 22.50 | 21,700 | 0 | 0.6 | |
06/05/2022 |
22.74
|
107,900 | 23.06 | 23.14 | 22.58 | 25,800 | 0 | 0.7 | |
05/05/2022 |
23.06
|
3,300 | 22.82 | 23.14 | 22.62 | 0 | 0 | 0 | |
04/05/2022 |
22.82
|
6,300 | 22.82 | 23.14 | 22.66 | 1,500 | 0 | 0.0 | |
29/04/2022 |
22.82
|
5,700 | 22.98 | 22.98 | 22.58 | 0 | 100 | -0.0 | |
28/04/2022 |
22.98
|
1,900 | 22.74 | 23.14 | 22.34 | 0 | 0 | 0 | |
27/04/2022 |
22.74
|
5,600 | 22.74 | 22.90 | 22.42 | 0 | 0 | 0 |