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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
26.66
|
6,800 | 26.57 | 26.74 | 26.57 | 0 | 0 | 0.3 | |
12/09/2022 |
26.57
|
4,500 | 26.66 | 26.66 | 26.57 | 0 | 70 | 0.3 | |
09/09/2022 |
26.66
|
11,100 | 26.07 | 26.66 | 26.07 | 9,700 | 0 | 0.3 | |
08/09/2022 |
26.07
|
5,100 | 26.07 | 26.28 | 26.07 | 300 | 0 | 0.0 | |
07/09/2022 |
26.07
|
4,100 | 26.07 | 26.49 | 26.07 | 500 | 0 | 0.0 | |
06/09/2022 |
26.07
|
3,100 | 26.07 | 26.15 | 26.07 | 0 | 0 | 0.1 | |
05/09/2022 |
26.07
|
7,500 | 26.24 | 26.57 | 26.07 | 2,000 | 0 | 0.1 | |
31/08/2022 |
26.24
|
4,400 | 25.98 | 26.24 | 25.90 | 0 | 0 | 0.1 | |
30/08/2022 |
25.98
|
2,900 | 26.74 | 26.74 | 25.98 | 0 | 0 | 0.1 | |
29/08/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/08/2022 |
26.74
|
5,000 | 26.57 | 26.74 | 26.24 | 0 | 0 | 0.1 | |
26/08/2022 |
26.57
|
8,500 | 26.33 | 26.65 | 26.53 | 0 | 0 | 0.1 | |
25/08/2022 |
26.33
|
5,600 | 26.49 | 26.65 | 26.25 | 1,600 | 0 | 0.1 | |
24/08/2022 |
26.49
|
6,700 | 26.65 | 26.65 | 26.41 | 400 | 0 | 0.0 | |
23/08/2022 |
26.65
|
9,000 | 26.53 | 26.65 | 26.25 | 100 | 0 | 0.0 | |
22/08/2022 |
26.53
|
20,000 | 26.49 | 26.53 | 26.49 | 2,100 | 0 | 0.1 | |
19/08/2022 |
26.49
|
4,900 | 26.45 | 26.65 | 25.60 | 0 | 0 | 0.0 | |
18/08/2022 |
26.45
|
17,800 | 25.40 | 26.49 | 25.69 | 100 | 0 | 0.0 | |
17/08/2022 |
25.40
|
5,600 | 25.69 | 25.85 | 24.64 | 0 | 0 | 0.1 | |
16/08/2022 |
25.69
|
2,700 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0.1 | |
15/08/2022 |
25.69
|
6,000 | 25.40 | 25.69 | 25.44 | 2,300 | 0 | 0.1 | |
12/08/2022 |
25.40
|
8,300 | 25.20 | 25.40 | 25.04 | 2,000 | 0 | 0.1 | |
11/08/2022 |
25.20
|
3,800 | 25.44 | 25.44 | 25.20 | 0 | 0 | 0.0 | |
10/08/2022 |
25.44
|
1,300 | 25.04 | 25.44 | 25.12 | 100 | 0 | 0.0 | |
09/08/2022 |
25.04
|
4,500 | 25.44 | 25.44 | 25.04 | 0 | 0 | 0.0 | |
08/08/2022 |
25.44
|
2,800 | 25.04 | 25.44 | 25.04 | 100 | 0 | 0.0 | |
05/08/2022 |
25.04
|
4,100 | 25.04 | 25.44 | 25.04 | 0 | 0 | 0.0 | |
04/08/2022 |
25.04
|
5,800 | 25.04 | 25.16 | 24.72 | 100 | 0 | 0.0 | |
03/08/2022 |
25.04
|
700 | 24.72 | 25.04 | 25.04 | 700 | 0 | 0.0 | |
02/08/2022 |
24.72
|
1,800 | 24.80 | 24.80 | 24.72 | 0 | 0 | 0.1 | |
01/08/2022 |
24.80
|
8,000 | 24.64 | 24.80 | 24.64 | 0 | 0 | 0.1 | |
29/07/2022 |
24.64
|
2,100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0.1 | |
28/07/2022 |
24.64
|
5,600 | 24.64 | 24.64 | 24.64 | 2,400 | 300 | 0.1 | |
27/07/2022 |
24.64
|
5,100 | 24.72 | 24.72 | 24.64 | 1,200 | 0 | 0.0 | |
26/07/2022 |
24.72
|
1,200 | 24.68 | 24.88 | 24.64 | 0 | 0 | 0.0 | |
25/07/2022 |
24.68
|
3,500 | 24.68 | 25.04 | 24.68 | 1,000 | 0 | 0.0 | |
22/07/2022 |
24.68
|
2,000 | 24.64 | 25.04 | 24.64 | 0 | 0 | -0.3 | |
21/07/2022 |
24.64
|
9,200 | 25.04 | 25.04 | 24.64 | 0 | 0 | -0.3 | |
20/07/2022 |
25.04
|
9,700 | 24.64 | 25.04 | 24.64 | 0 | 8,300 | -0.3 | |
19/07/2022 |
24.64
|
3,500 | 24.64 | 24.64 | 24.55 | 0 | 1,700 | -0.1 | |
18/07/2022 |
24.64
|
8,500 | 24.55 | 24.64 | 24.55 | 0 | 0 | -0.0 | |
15/07/2022 |
24.55
|
7,000 | 24.47 | 24.55 | 24.47 | 0 | 0 | -0.0 | |
14/07/2022 |
24.47
|
5,400 | 24.47 | 24.64 | 24.47 | 0 | 0 | -0.0 | |
13/07/2022 |
24.47
|
100 | 23.42 | 24.47 | 24.47 | 0 | 0 | -0.0 | |
12/07/2022 |
23.42
|
2,000 | 24.55 | 24.55 | 23.42 | 0 | 0 | -0.0 | |
11/07/2022 |
24.55
|
1,400 | 24.64 | 24.64 | 24.07 | 0 | 1,000 | -0.0 | |
08/07/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | -0.0 | |
07/07/2022 |
24.64
|
8,200 | 24.27 | 24.64 | 23.99 | 0 | 0 | 0.0 | |
06/07/2022 |
24.27
|
700 | 24.64 | 24.64 | 24.27 | 100 | 0 | 0.0 | |
05/07/2022 |
24.64
|
600 | 24.23 | 24.64 | 24.23 | 500 | 0 | 0.0 | |
04/07/2022 |
24.23
|
25,800 | 24.23 | 24.23 | 24.23 | 100 | 17,900 | -0.5 | |
01/07/2022 |
24.23
|
16,700 | 24.23 | 24.23 | 24.11 | 0 | 3,900 | -0.1 | |
30/06/2022 |
24.23
|
4,100 | 24.23 | 24.64 | 24.23 | 100 | 1,800 | -0.1 | |
29/06/2022 |
24.23
|
100 | 24.27 | 24.27 | 24.23 | 0 | 0 | 0 | |
28/06/2022 |
24.27
|
10,700 | 24.23 | 24.27 | 24.23 | 0 | 8,000 | -0.2 | |
27/06/2022 |
24.23
|
100 | 24.72 | 24.72 | 24.23 | 0 | 0 | -0.2 | |
24/06/2022 |
24.72
|
9,300 | 24.07 | 24.72 | 23.63 | 0 | 5,000 | -0.2 | |
23/06/2022 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | -0.2 | |
22/06/2022 |
24.07
|
6,100 | 23.91 | 24.64 | 24.07 | 0 | 0 | -0.2 | |
21/06/2022 |
23.91
|
19,700 | 24.51 | 24.51 | 23.83 | 1,800 | 9,700 | -0.2 | |
20/06/2022 |
24.51
|
8,700 | 24.68 | 24.68 | 24.51 | 3,200 | 4,200 | -0.0 | |
17/06/2022 |
24.68
|
9,200 | 24.68 | 24.68 | 24.47 | 0 | 6,000 | -0.2 | |
16/06/2022 |
24.68
|
20,200 | 24.64 | 24.68 | 24.64 | 0 | 17,700 | -0.5 | |
15/06/2022 |
24.64
|
4,500 | 25.04 | 25.04 | 24.51 | 0 | 0 | 0.1 | |
14/06/2022 |
25.04
|
1,800 | 24.72 | 25.44 | 25.04 | 1,700 | 0 | 0.1 | |
13/06/2022 |
24.72
|
36,300 | 25.36 | 25.36 | 24.47 | 1,400 | 16,000 | -0.4 | |
10/06/2022 |
25.36
|
5,500 | 25.40 | 25.81 | 25.12 | 0 | 2,400 | -0.1 | |
09/06/2022 |
25.40
|
3,000 | 25.44 | 25.44 | 25.40 | 2,500 | 400 | 0.1 | |
08/06/2022 |
25.44
|
200 | 24.55 | 25.44 | 25.44 | 0 | 0 | -0.1 | |
07/06/2022 |
24.55
|
8,400 | 24.55 | 25.40 | 24.55 | 0 | 0 | 0 | |
06/06/2022 |
24.55
|
23,300 | 24.64 | 24.64 | 24.55 | 0 | 17,900 | -0.5 | |
03/06/2022 |
24.64
|
800 | 24.64 | 24.64 | 24.64 | 100 | 600 | -0.0 | |
02/06/2022 |
24.64
|
10,100 | 24.80 | 24.80 | 24.64 | 0 | 3,100 | -0.1 | |
01/06/2022 |
24.80
|
3,600 | 24.80 | 24.88 | 24.80 | 1,300 | 2,400 | -0.0 | |
31/05/2022 |
24.80
|
3,200 | 24.23 | 25.08 | 24.80 | 0 | 2,300 | -0.1 | |
30/05/2022 |
24.23
|
18,400 | 24.11 | 24.23 | 23.87 | 1,400 | 15,000 | -0.4 | |
27/05/2022 |
24.11
|
2,000 | 24.15 | 24.15 | 24.03 | 200 | 400 | -0.0 | |
26/05/2022 |
24.15
|
1,100 | 24.11 | 24.76 | 23.99 | 100 | 0 | 0.0 | |
25/05/2022 |
24.11
|
2,000 | 23.83 | 24.19 | 24.11 | 0 | 1,600 | -0.0 | |
24/05/2022 |
23.83
|
6,200 | 23.83 | 24.96 | 23.83 | 0 | 3,600 | -0.1 | |
23/05/2022 |
23.83
|
3,100 | 24.19 | 24.19 | 23.46 | 0 | 2,000 | -0.1 | |
20/05/2022 |
24.19
|
700 | 23.67 | 24.19 | 24.19 | 0 | 500 | -0.0 | |
19/05/2022 |
23.67
|
17,800 | 24.23 | 24.23 | 23.02 | 0 | 15,300 | -0.4 | |
18/05/2022 |
24.23
|
9,200 | 24.47 | 24.47 | 23.46 | 0 | 7,500 | -0.2 | |
17/05/2022 |
24.47
|
1,900 | 24.07 | 24.64 | 23.42 | 0 | 1,000 | -0.0 | |
16/05/2022 |
24.07
|
10,300 | 24.23 | 24.64 | 24.07 | 0 | 4,300 | -0.1 | |
13/05/2022 |
24.23
|
11,600 | 24.27 | 24.47 | 23.91 | 1,400 | 0 | 0.0 | |
12/05/2022 |
24.27
|
4,300 | 25.04 | 25.04 | 24.27 | 0 | 300 | -0.0 | |
11/05/2022 |
25.04
|
300 | 24.47 | 25.04 | 24.51 | 0 | 0 | 0 | |
10/05/2022 |
24.47
|
8,200 | 24.39 | 24.80 | 24.39 | 500 | 0 | 0.0 | |
09/05/2022 |
24.39
|
9,200 | 25.08 | 25.08 | 24.39 | 700 | 6,000 | -0.2 | |
06/05/2022 |
25.08
|
100 | 25.52 | 25.52 | 25.08 | 0 | 0 | 0 | |
05/05/2022 |
25.52
|
17,400 | 25.85 | 25.85 | 25.04 | 100 | 5,700 | -0.2 | |
04/05/2022 |
25.85
|
9,600 | 25.85 | 25.85 | 25.85 | 1,500 | 5,300 | -0.1 | |
29/04/2022 |
25.85
|
3,100 | 26.49 | 26.49 | 25.85 | 2,000 | 0 | 0.1 | |
28/04/2022 |
26.49
|
24,000 | 25.04 | 26.49 | 25.04 | 7,700 | 0 | 0.2 | |
27/04/2022 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
26/04/2022 |
25.04
|
12,600 | 25.52 | 25.52 | 25.04 | 1,400 | 0 | 0.0 | |
25/04/2022 |
25.52
|
5,200 | 25.44 | 25.85 | 25.36 | 2,600 | 0 | 0.1 | |
22/04/2022 |
25.44
|
3,900 | 25.12 | 25.85 | 25.04 | 300 | 0 | 0.0 | |
21/04/2022 |
25.12
|
2,400 | 25.60 | 25.60 | 25.04 | 0 | 0 | 0 |