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) |
|
26/04/2022 |
24.78
|
165,500 | 23.70 | 24.78 | 22.20 | 29,000 | 0 | 0.7 | |
25/04/2022 |
23.70
|
451,700 | 25.42 | 25.42 | 23.70 | 3,800 | 6,900 | -0.1 | |
22/04/2022 |
25.42
|
267,100 | 25.78 | 26.14 | 24.01 | 16,500 | 10,400 | 0.2 | |
21/04/2022 |
25.78
|
165,500 | 25.78 | 26.10 | 24.47 | 10,800 | 400 | 0.3 | |
20/04/2022 |
25.78
|
220,000 | 26.01 | 26.28 | 25.64 | 5,900 | 700 | 0.1 | |
19/04/2022 |
26.01
|
173,700 | 26.19 | 26.64 | 25.92 | 3,100 | 3,200 | -0.0 | |
18/04/2022 |
26.19
|
404,700 | 27.41 | 27.59 | 25.83 | 10,600 | 6,500 | 0.1 | |
15/04/2022 |
27.41
|
185,100 | 27.37 | 28.54 | 26.73 | 6,300 | 4,700 | 0.1 | |
14/04/2022 |
27.37
|
161,300 | 27.77 | 28.05 | 27.37 | 400 | 9,000 | -0.3 | |
13/04/2022 |
27.77
|
275,400 | 27.28 | 27.82 | 27.00 | 4,800 | 2,200 | 0.1 | |
12/04/2022 |
27.28
|
442,200 | 29.00 | 29.45 | 27.28 | 6,600 | 21,100 | -0.5 | |
08/04/2022 |
29.00
|
238,400 | 29.68 | 29.90 | 29.00 | 1,000 | 12,100 | -0.4 | |
07/04/2022 |
29.68
|
299,400 | 30.81 | 31.26 | 29.68 | 0 | 12,600 | -0.4 | |
06/04/2022 |
30.81
|
487,300 | 30.49 | 31.40 | 30.45 | 6,400 | 0 | 0.2 | |
05/04/2022 |
30.49
|
323,100 | 30.49 | 30.99 | 30.36 | 7,400 | 0 | 0.2 | |
04/04/2022 |
30.49
|
355,700 | 29.72 | 30.90 | 29.59 | 6,300 | 800 | 0.2 | |
01/04/2022 |
29.72
|
165,900 | 30.04 | 30.04 | 29.36 | 100 | 5,200 | -0.2 | |
31/03/2022 |
30.04
|
286,100 | 29.81 | 30.36 | 29.68 | 2,600 | 0 | 0.1 | |
30/03/2022 |
29.81
|
607,200 | 29.81 | 30.63 | 29.54 | 17,700 | 2,000 | 0.5 | |
29/03/2022 |
29.81
|
321,800 | 29.27 | 29.90 | 29.27 | 7,100 | 0 | 0.2 | |
28/03/2022 |
29.27
|
239,700 | 29.63 | 29.90 | 29.13 | 100 | 1,800 | -0.1 | |
25/03/2022 |
29.63
|
202,400 | 29.36 | 30.04 | 29.45 | 8,300 | 0 | 0.3 | |
24/03/2022 |
29.36
|
296,300 | 29.00 | 29.81 | 28.64 | 8,600 | 0 | 0.3 | |
23/03/2022 |
29.00
|
433,000 | 29.59 | 29.63 | 28.95 | 500 | 800 | -0.0 | |
22/03/2022 |
29.59
|
403,300 | 29.81 | 30.04 | 29.45 | 6,500 | 5,800 | 0.0 | |
21/03/2022 |
29.81
|
263,900 | 29.90 | 30.54 | 29.72 | 1,300 | 400 | 0.0 | |
18/03/2022 |
29.90
|
178,300 | 29.95 | 30.63 | 29.54 | 4,500 | 2,600 | 0.1 | |
17/03/2022 |
29.95
|
236,100 | 29.95 | 30.36 | 29.45 | 2,800 | 800 | 0.1 | |
16/03/2022 |
29.95
|
334,200 | 30.40 | 30.76 | 29.95 | 0 | 400 | -0.0 | |
15/03/2022 |
30.40
|
702,900 | 29.41 | 30.81 | 29.41 | 1,500 | 6,300 | -0.2 | |
14/03/2022 |
29.41
|
281,600 | 28.82 | 29.72 | 28.54 | 0 | 6,600 | -0.2 | |
11/03/2022 |
28.82
|
494,400 | 28.54 | 29.45 | 28.27 | 11,900 | 0 | 0.4 | |
10/03/2022 |
28.54
|
147,500 | 28.18 | 29.00 | 28.45 | 51,800 | 1,300 | 1.6 | |
09/03/2022 |
28.18
|
239,200 | 28.18 | 28.68 | 27.46 | 200 | 6,600 | -0.2 | |
08/03/2022 |
28.18
|
210,200 | 29.27 | 29.27 | 28.18 | 0 | 6,200 | -0.2 | |
07/03/2022 |
29.27
|
170,800 | 29.45 | 29.81 | 28.73 | 1,400 | 3,900 | -0.1 | |
04/03/2022 |
29.45
|
469,400 | 28.27 | 29.72 | 28.54 | 4,100 | 200 | 0.1 | |
03/03/2022 |
28.27
|
288,400 | 27.86 | 28.50 | 27.46 | 8,000 | 5,000 | 0.1 | |
02/03/2022 |
27.86
|
166,500 | 28.09 | 28.36 | 27.68 | 6,700 | 0 | 0.2 | |
01/03/2022 |
28.09
|
275,800 | 28.14 | 28.41 | 28.00 | 7,500 | 0 | 0.2 | |
28/02/2022 |
28.14
|
279,700 | 27.32 | 28.82 | 27.09 | 300 | 5,200 | -0.1 | |
25/02/2022 |
27.32
|
167,200 | 26.91 | 27.91 | 26.82 | 300 | 1,100 | -0.0 | |
24/02/2022 |
26.91
|
442,900 | 27.73 | 27.73 | 26.10 | 600 | 9,500 | -0.3 | |
23/02/2022 |
27.73
|
106,100 | 27.73 | 28.00 | 27.55 | 7,400 | 200 | 0.2 | |
22/02/2022 |
27.73
|
398,800 | 28.32 | 28.32 | 27.55 | 600 | 3,400 | -0.1 | |
21/02/2022 |
28.32
|
236,000 | 28.05 | 28.59 | 27.82 | 5,400 | 3,600 | 0.1 | |
18/02/2022 |
28.05
|
310,600 | 27.64 | 28.32 | 27.19 | 2,100 | 0 | 0.1 | |
17/02/2022 |
27.64
|
149,800 | 27.91 | 28.09 | 27.46 | 1,200 | 1,600 | -0.0 | |
16/02/2022 |
27.91
|
315,100 | 26.82 | 28.18 | 26.96 | 2,600 | 200 | 0.1 | |
15/02/2022 |
26.82
|
92,600 | 26.64 | 26.82 | 26.32 | 400 | 100 | 0.0 | |
14/02/2022 |
26.64
|
196,500 | 26.51 | 27.19 | 25.83 | 3,900 | 6,500 | -0.1 | |
11/02/2022 |
26.51
|
285,900 | 27.14 | 27.19 | 26.10 | 1,700 | 9,300 | -0.2 | |
10/02/2022 |
27.14
|
162,600 | 26.91 | 27.28 | 26.82 | 0 | 5,900 | -0.2 | |
09/02/2022 |
26.91
|
157,800 | 26.60 | 27.14 | 26.46 | 0 | 600 | -0.0 | |
08/02/2022 |
26.60
|
134,000 | 26.28 | 26.78 | 26.28 | 2,700 | 300 | 0.1 | |
07/02/2022 |
26.28
|
130,700 | 25.46 | 26.41 | 25.83 | 17,000 | 200 | 0.5 | |
28/01/2022 |
25.46
|
129,800 | 25.37 | 25.83 | 24.47 | 1,000 | 13,800 | -0.4 | |
27/01/2022 |
25.37
|
151,900 | 25.28 | 25.74 | 24.92 | 400 | 0 | 0.0 | |
26/01/2022 |
25.28
|
292,600 | 26.01 | 26.73 | 24.83 | 400 | 400 | 0 | |
25/01/2022 |
26.01
|
228,100 | 26.23 | 26.64 | 25.10 | 31,500 | 0 | 0.9 | |
24/01/2022 |
26.23
|
559,900 | 28.18 | 28.18 | 26.23 | 2,400 | 3,600 | -0.0 | |
21/01/2022 |
28.18
|
328,200 | 28.64 | 29.22 | 28.18 | 0 | 14,800 | -0.5 | |
20/01/2022 |
28.64
|
201,600 | 28.73 | 29.86 | 27.91 | 0 | 16,700 | -0.5 | |
19/01/2022 |
28.73
|
517,700 | 28.32 | 29.00 | 26.91 | 3,200 | 23,300 | -0.6 | |
18/01/2022 |
28.32
|
1,038,200 | 30.58 | 30.58 | 28.32 | 6,600 | 24,500 | -0.6 | |
17/01/2022 |
30.58
|
736,600 | 32.71 | 32.80 | 30.45 | 1,100 | 12,400 | -0.4 | |
14/01/2022 |
32.71
|
446,000 | 33.17 | 33.44 | 30.90 | 21,400 | 1,900 | 0.7 | |
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/01/2022 |
33.17
|
781,500 | 33.89 | 35.43 | 32.76 | 1,100 | 42,900 | -1.6 | |
12/01/2022 |
33.89
|
2,130,300 | 31.70 | 33.89 | 30.91 | 7,600 | 18,800 | -0.4 | |
11/01/2022 |
31.70
|
1,040,100 | 30.73 | 32.05 | 30.29 | 19,300 | 4,300 | 0.5 | |
10/01/2022 |
30.73
|
615,700 | 31.56 | 31.83 | 30.73 | 200 | 27,600 | -1.0 | |
07/01/2022 |
31.56
|
884,600 | 30.20 | 31.61 | 29.54 | 9,600 | 0 | 0.3 | |
06/01/2022 |
30.20
|
359,000 | 30.77 | 30.77 | 30.16 | 4,800 | 100 | 0.2 | |
05/01/2022 |
30.77
|
547,100 | 31.04 | 31.87 | 30.38 | 2,100 | 9,600 | -0.3 | |
04/01/2022 |
31.04
|
1,328,700 | 29.33 | 31.04 | 29.15 | 1,000 | 200 | 0.0 | |
31/12/2021 |
29.33
|
376,800 | 29.19 | 29.81 | 29.15 | 0 | 9,700 | -0.3 | |
30/12/2021 |
29.19
|
221,500 | 29.19 | 29.76 | 29.02 | 0 | 12,800 | -0.4 | |
29/12/2021 |
29.19
|
296,900 | 29.63 | 29.76 | 28.89 | 0 | 3,000 | -0.1 | |
28/12/2021 |
29.63
|
696,100 | 28.36 | 29.76 | 28.01 | 1,700 | 600 | 0.0 | |
27/12/2021 |
28.36
|
121,600 | 28.01 | 28.62 | 27.66 | 0 | 5,700 | -0.2 | |
24/12/2021 |
28.01
|
146,000 | 28.27 | 28.45 | 27.79 | 0 | 6,400 | -0.2 | |
23/12/2021 |
28.27
|
272,900 | 29.24 | 29.24 | 27.66 | 0 | 7,200 | -0.2 | |
22/12/2021 |
29.24
|
486,600 | 28.80 | 29.41 | 28.80 | 2,400 | 3,900 | -0.0 | |
21/12/2021 |
28.80
|
374,400 | 27.66 | 28.89 | 27.92 | 3,000 | 100 | 0.1 | |
20/12/2021 |
27.66
|
206,100 | 27.66 | 28.10 | 27.26 | 2,600 | 2,500 | 0.0 | |
17/12/2021 |
27.66
|
253,100 | 28.01 | 28.36 | 27.57 | 5,200 | 0 | 0.2 | |
16/12/2021 |
28.01
|
175,300 | 28.01 | 28.10 | 27.22 | 4,700 | 200 | 0.1 | |
15/12/2021 |
28.01
|
127,100 | 28.54 | 28.54 | 27.83 | 0 | 6,000 | -0.2 | |
14/12/2021 |
28.54
|
239,100 | 29.37 | 29.41 | 28.54 | 700 | 8,300 | -0.2 | |
13/12/2021 |
29.37
|
389,000 | 28.45 | 29.68 | 28.67 | 6,000 | 3,000 | 0.1 | |
10/12/2021 |
28.45
|
226,400 | 27.74 | 28.45 | 27.48 | 8,100 | 0 | 0.3 | |
09/12/2021 |
27.74
|
110,600 | 27.48 | 27.74 | 27.31 | 3,800 | 3,200 | 0.0 | |
08/12/2021 |
27.48
|
145,000 | 27.79 | 28.27 | 27.22 | 0 | 6,800 | -0.2 | |
07/12/2021 |
27.79
|
348,000 | 25.99 | 27.79 | 25.99 | 177,900 | 500 | 5.4 | |
06/12/2021 |
25.99
|
288,500 | 27.79 | 27.79 | 25.86 | 2,200 | 5,900 | -0.1 | |
03/12/2021 |
27.79
|
451,400 | 28.80 | 28.97 | 27.66 | 1,100 | 23,800 | -0.7 | |
02/12/2021 |
28.80
|
286,300 | 28.80 | 29.19 | 28.62 | 15,100 | 3,400 | 0.4 | |
01/12/2021 |
28.80
|
259,000 | 29.28 | 29.59 | 28.36 | 0 | 16,700 | -0.6 | |
30/11/2021 |
29.28
|
409,900 | 29.06 | 29.94 | 29.24 | 800 | 6,200 | -0.2 | |
29/11/2021 |
29.06
|
402,400 | 29.59 | 30.12 | 28.18 | 5,500 | 3,300 | -0.0 |