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) |
-0.90 | -3.38% | 395,500 | 1,400 | 0.0 |
25.30
27.50
25.70
|
2 tháng
(2024-07-22) |
-2.20 | -7.89% | 866,500 | 100 | -0.0 |
24.70
28
25.70
|
3 tháng
(2024-06-21) |
-5.80 | -18.41% | 1,706,400 | 43,900 | 1.2 |
24.70
31.50
25.70
|
6 tháng
(2024-03-25) |
-1.50 | -5.51% | 5,061,900 | -983,019 | -34.0 |
24.70
38.80
25.70
|
12 tháng
(2023-09-25) |
-2.80 | -9.82% | 5,762,500 | -872,719 | -30.3 |
22
38.80
25.70
|
24 tháng
(2022-09-30) |
-29.50 | -53.44% | 7,461,795 | -400,449 | -13.1 |
22
55.20
25.70
|
36 tháng
(2021-10-05) |
-59.75 | -69.93% | 9,491,388 | -23,053,228 | -2,522.1 |
22
91.12
25.70
|
60 tháng
(2019-12-09) |
-40.30 | -61.06% | 23,504,675 | -20,762,193 | -2,393.9 |
22
91.12
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2022 |
74
|
6,900 | 74 | 74 | 72 | 0 | 0 | 0 | |
15/04/2022 |
74
|
600 | 75 | 75 | 74 | 0 | 0 | 0 | |
14/04/2022 |
75
|
1,500 | 77 | 77 | 75 | 0 | 0 | 0 | |
13/04/2022 |
77
|
25,516 | 75.50 | 77 | 74.30 | 24,500 | 43,000 | -1.1 | |
12/04/2022 |
75.50
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
08/04/2022 |
75.50
|
1 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 | |
07/04/2022 |
75.50
|
1,200 | 75.10 | 75.50 | 75.50 | 0 | 0 | 0 | |
06/04/2022 |
75.10
|
605 | 75.50 | 75.50 | 75.10 | 5 | 0 | 0.0 | |
05/04/2022 |
75.50
|
1,700 | 75 | 75.50 | 75 | 400 | 0 | 0.0 | |
04/04/2022 |
75
|
1,200 | 75.40 | 75.40 | 75 | 0 | 0 | 0 | |
01/04/2022 |
75.40
|
2,191 | 75.30 | 75.40 | 74.20 | 0 | 0 | 0 | |
31/03/2022 |
75.30
|
301 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
30/03/2022 |
75.30
|
0 | 75.50 | 75.30 | 75.30 | 0 | 0 | 0 | |
29/03/2022 |
75.50
|
902 | 75.40 | 75.50 | 74.10 | 0 | 400 | -0.0 | |
28/03/2022 |
75.40
|
3 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
25/03/2022 |
75.40
|
505 | 76 | 76 | 75.40 | 100 | 0 | 0.0 | |
24/03/2022 |
76
|
1,615 | 78 | 78 | 74.80 | 0 | 0 | 0 | |
23/03/2022 |
78
|
2,510 | 75.20 | 78 | 75 | 0 | 0 | 0 | |
22/03/2022 |
75.20
|
2,001 | 78 | 78 | 75.10 | 0 | 0 | 0 | |
21/03/2022 |
78
|
700 | 77.50 | 80 | 76.20 | 0 | 0 | 0 | |
18/03/2022 |
77.50
|
200 | 77.10 | 77.50 | 74.80 | 0 | 100 | -0.0 | |
17/03/2022 |
77.10
|
2,200 | 76 | 80.40 | 77.10 | 0 | 1,400 | -0.1 | |
16/03/2022 |
76
|
12,500 | 77.80 | 77.80 | 75 | 11,800 | 0 | 0.9 | |
15/03/2022 |
77.80
|
900 | 78 | 78 | 74.50 | 0 | 0 | 0 | |
14/03/2022 |
78
|
765 | 76.10 | 78 | 74.50 | 0 | 0 | 0 | |
11/03/2022 |
76.10
|
23 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
10/03/2022 |
76.10
|
5,110 | 76 | 77 | 76 | 0 | 0 | 0 | |
09/03/2022 |
76
|
1,962 | 77 | 77.10 | 76 | 0 | 1,200 | -0.1 | |
08/03/2022 |
77
|
244 | 77.30 | 77.30 | 77 | 0 | 0 | 0 | |
07/03/2022 |
77.30
|
1,863 | 77.30 | 77.30 | 74.10 | 50 | 0 | 0.0 | |
04/03/2022 |
77.30
|
1,152 | 78.40 | 78.40 | 77.30 | 0 | 40 | -0.0 | |
03/03/2022 |
78.40
|
2,275 | 78.50 | 78.50 | 74.10 | 0 | 0 | 0 | |
02/03/2022 |
78.50
|
100 | 79.30 | 79.30 | 78.50 | 0 | 0 | 0 | |
01/03/2022 |
79.30
|
1,101 | 79.70 | 79.70 | 77.50 | 0 | 0 | 0 | |
28/02/2022 |
79.70
|
20,510 | 79.40 | 80.10 | 77 | 20,500 | 0 | 1.6 | |
25/02/2022 |
79.40
|
460 | 76.80 | 80 | 79.40 | 0 | 0 | 0 | |
24/02/2022 |
76.80
|
21,404 | 78 | 82 | 76.60 | 17,200 | 800 | 1.3 | |
23/02/2022 |
78
|
1,200 | 78.40 | 78.40 | 73.10 | 0 | 0 | 0 | |
22/02/2022 |
78.40
|
701 | 79.50 | 79.50 | 78.40 | 0 | 0 | 0 | |
21/02/2022 |
79.50
|
25,100 | 75 | 81 | 73 | 23,000 | 800 | 1.8 | |
18/02/2022 |
75
|
1,500 | 75.40 | 75.50 | 71.10 | 0 | 0 | 0 | |
17/02/2022 |
75.40
|
1,003 | 75.40 | 75.40 | 72 | 200 | 0 | 0.0 | |
16/02/2022 |
75.40
|
4 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
15/02/2022 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
14/02/2022 |
75.40
|
100 | 75.80 | 75.80 | 75.40 | 0 | 0 | 0 | |
11/02/2022 |
75.80
|
410 | 76.70 | 76.70 | 75.50 | 0 | 0 | 0 | |
10/02/2022 |
76.70
|
2,310 | 77.40 | 77.40 | 75.30 | 0 | 0 | 0 | |
09/02/2022 |
77.40
|
2,420 | 77.50 | 77.50 | 77.40 | 1,000 | 0 | 0.1 | |
08/02/2022 |
77.50
|
9,621 | 76.90 | 77.50 | 76.90 | 7,800 | 0 | 0.6 | |
07/02/2022 |
76.90
|
1,400 | 77 | 77 | 76 | 0 | 0 | 0 | |
28/01/2022 |
77
|
9,700 | 77 | 77 | 77 | 9,600 | 0 | 0.7 | |
27/01/2022 |
77
|
17,300 | 74 | 77.60 | 74.20 | 17,000 | 800 | 1.2 | |
26/01/2022 |
74
|
2,900 | 75.50 | 75.50 | 73.80 | 900 | 0 | 0.1 | |
25/01/2022 |
75.50
|
3,500 | 76.90 | 76.90 | 71.10 | 0 | 0 | 0 | |
24/01/2022 |
76.90
|
9 | 76.90 | 77 | 76.90 | 0 | 0 | 0 | |
21/01/2022 |
76.90
|
15,601 | 77 | 77 | 76.50 | 15,100 | 0 | 1.2 | |
20/01/2022 |
77
|
11,700 | 75.90 | 77 | 76 | 10,000 | 0 | 0.8 | |
19/01/2022 |
75.90
|
700 | 75.20 | 75.90 | 72 | 0 | 0 | 0 | |
18/01/2022 |
75.20
|
18,700 | 69.60 | 76.50 | 70 | 16,700 | 0 | 1.3 | |
17/01/2022 |
69.60
|
4,800 | 70 | 70.20 | 69.60 | 0 | 0 | 0 | |
14/01/2022 |
70
|
27,602 | 70 | 70.40 | 69.90 | 18,300 | 12,400 | 0.4 | |
13/01/2022 |
70
|
10,012 | 70 | 70.10 | 70 | 0 | 0 | 0 | |
12/01/2022 |
70
|
9,300 | 70 | 70.70 | 70 | 200 | 0 | 0.0 | |
11/01/2022 |
70
|
17,700 | 72.10 | 72.10 | 70 | 500 | 0 | 0.0 | |
10/01/2022 |
72.10
|
17,100 | 74 | 74 | 71.50 | 0 | 0 | 0 | |
07/01/2022 |
74
|
6,138 | 74.50 | 75 | 73.50 | 500 | 100 | 0.0 | |
06/01/2022 |
74.50
|
11,910 | 74.90 | 74.90 | 74.40 | 500 | 3,000 | -0.2 | |
05/01/2022 |
74.90
|
7,900 | 75.50 | 75.50 | 74.40 | 200 | 0 | 0.0 | |
04/01/2022 |
75.50
|
16,248 | 77 | 78.50 | 73 | 0 | 0 | 0 | |
31/12/2021 |
77
|
6,001 | 77 | 78 | 76 | 0 | 0 | 0 | |
30/12/2021 |
77
|
7,310 | 77 | 77.10 | 76.80 | 100 | 0 | 0.0 | |
29/12/2021 |
77
|
7,800 | 77.50 | 77.50 | 76.50 | 1,200 | 0 | 0.1 | |
28/12/2021 |
77.50
|
9,300 | 77.50 | 78.50 | 77 | 0 | 0 | 0 | |
27/12/2021 |
77.50
|
4,301 | 78.50 | 79 | 77 | 300 | 0 | 0.0 | |
24/12/2021 |
78.50
|
1,000 | 78 | 78.50 | 78.40 | 0 | 100 | -0.0 | |
23/12/2021 |
78
|
12,501 | 80 | 80 | 78 | 100 | 100 | -0 | |
22/12/2021 |
80
|
10,900 | 80.80 | 81.50 | 79 | 0 | 0 | 0 | |
21/12/2021 |
80.80
|
6,503 | 81.30 | 81.30 | 71.80 | 200 | 0 | 0.0 | |
20/12/2021 |
81.30
|
3,821 | 80.80 | 81.50 | 81 | 0 | 100 | -0.0 | |
17/12/2021 |
80.80
|
8,100 | 80.50 | 81.30 | 80.30 | 200 | 0 | 0.0 | |
16/12/2021 |
80.50
|
10,100 | 83 | 83 | 80 | 500 | 0 | 0.0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 49% | |||||||||
15/12/2021 |
83
|
3,900 | 83 | 84.20 | 82 | 100 | 0 | 0.0 | |
14/12/2021 |
83.00
|
15,301 | 82.81 | 83.85 | 83.00 | 200 | 0 | 0.0 | |
13/12/2021 |
82.81
|
22,985 | 82.34 | 84.79 | 82.81 | 0 | 0 | 0 | |
10/12/2021 |
82.34
|
13,900 | 82.62 | 82.72 | 82.24 | 0 | 0 | 0 | |
09/12/2021 |
82.62
|
20,512 | 81.87 | 83.09 | 82.06 | 200 | 200 | 0 | |
08/12/2021 |
81.87
|
15,702 | 81.96 | 81.96 | 80.45 | 200 | 0 | 0.0 | |
07/12/2021 |
81.96
|
29,200 | 80.73 | 92.06 | 80.73 | 200 | 0 | 0.0 | |
06/12/2021 |
80.73
|
52,421 | 76.48 | 81.21 | 77.05 | 0 | 0 | 0 | |
03/12/2021 |
76.48
|
11,802 | 78.37 | 79.32 | 76.30 | 0 | 4,000 | -0.3 | |
02/12/2021 |
78.37
|
16,701 | 79.32 | 79.32 | 76.48 | 300 | 6,200 | -0.5 | |
01/12/2021 |
79.32
|
8,290 | 82.53 | 82.62 | 70.82 | 0 | 0 | 0 | |
30/11/2021 |
82.53
|
31,425 | 76.86 | 88.00 | 66.00 | 192,200 | 6,900 | 17.2 | |
29/11/2021 |
76.86
|
61,744 | 76.20 | 79.32 | 64.96 | 38,000 | 14,300 | 1.9 | |
26/11/2021 |
76.20
|
7,900 | 77.24 | 77.33 | 76.20 | 800 | 1,905 | -0.1 | |
25/11/2021 |
77.24
|
5,450 | 76.96 | 78.37 | 77.24 | 100 | 0 | 0.0 | |
24/11/2021 |
76.96
|
12,200 | 75.16 | 86.40 | 75.26 | 0 | 6,000 | -0.5 | |
23/11/2021 |
75.16
|
22,505 | 73.65 | 76.01 | 73.46 | 5 | 0 | 0.0 | |
22/11/2021 |
73.65
|
24,046 | 76.01 | 76.01 | 73.65 | 4,300 | 22 | 0.3 | |
19/11/2021 |
76.01
|
20,203 | 80.26 | 80.26 | 75.54 | 200 | 1 | 0.0 |