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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
11.30
|
785,400 | 10.60 | 11.30 | 9.87 | 218,500 | 9,300 | 2.2 | |
25/04/2022 |
10.60
|
2,407,100 | 11.35 | 11.70 | 10.60 | 292,800 | 49,100 | 2.7 | |
22/04/2022 |
11.35
|
3,081,200 | 12.20 | 12.20 | 11.35 | 69,300 | 31,700 | 0.4 | |
21/04/2022 |
12.20
|
57,700 | 13.10 | 13.10 | 12.20 | 14,600 | 0 | 0.2 | |
20/04/2022 |
13.10
|
1,751,000 | 14.05 | 14.05 | 13.10 | 115,300 | 60,900 | 0.7 | |
19/04/2022 |
14.05
|
983,700 | 15.10 | 15.20 | 14.05 | 36,900 | 300 | 0.5 | |
18/04/2022 |
15.10
|
1,170,300 | 16.20 | 16.20 | 15.10 | 7,300 | 0 | 0.1 | |
15/04/2022 |
16.20
|
540,300 | 16.95 | 17.20 | 16.20 | 300 | 140,100 | -2.1 | |
14/04/2022 |
16.95
|
398,400 | 16.65 | 17.20 | 16.65 | 52,000 | 11,800 | 0.7 | |
13/04/2022 |
16.65
|
811,700 | 15.95 | 16.70 | 16.20 | 11,200 | 600 | 0.2 | |
12/04/2022 |
16.90
|
1,270,400 | 18.15 | 18.50 | 16.90 | 14,100 | 17,000 | -0.1 | |
08/04/2022 |
18.15
|
1,057,400 | 19 | 19.10 | 18.15 | 18,100 | 24,600 | -0.1 | |
07/04/2022 |
19
|
1,073,500 | 19.95 | 20.10 | 19 | 5,900 | 9,200 | -0.1 | |
06/04/2022 |
19.95
|
1,320,900 | 20.35 | 21.20 | 19.90 | 1,300 | 30,900 | -0.6 | |
05/04/2022 |
20.35
|
805,900 | 21.10 | 21.10 | 20.35 | 27,300 | 36,300 | -0.2 | |
04/04/2022 |
21.10
|
853,200 | 20.10 | 21.10 | 20.20 | 7,500 | 29,800 | -0.5 | |
01/04/2022 |
20.10
|
956,300 | 20.60 | 20.60 | 19.65 | 24,600 | 56,400 | -0.6 | |
31/03/2022 |
20.60
|
682,000 | 21 | 21.50 | 20.35 | 15,400 | 128,500 | -2.3 | |
30/03/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/03/2022 |
21
|
1,542,300 | 21.35 | 21.35 | 20.50 | 14,600 | 116,500 | -2.1 | |
29/03/2022 |
21.35
|
2,660,900 | 21.40 | 21.68 | 20.82 | 18,300 | 23,400 | -0.1 | |
28/03/2022 |
21.40
|
1,751,600 | 21.64 | 21.73 | 20.35 | 16,000 | 26,200 | -0.2 | |
25/03/2022 |
21.64
|
1,541,200 | 21.54 | 21.78 | 21.49 | 10,800 | 0 | 0.2 | |
24/03/2022 |
21.54
|
1,643,700 | 21.88 | 22.07 | 21.54 | 2,500 | 9,600 | -0.2 | |
23/03/2022 |
21.88
|
1,861,400 | 21.97 | 22.16 | 21.59 | 17,400 | 26,500 | -0.2 | |
22/03/2022 |
21.97
|
2,168,900 | 21.78 | 22.40 | 21.73 | 17,100 | 46,500 | -0.7 | |
21/03/2022 |
21.78
|
1,574,100 | 21.40 | 21.97 | 21.64 | 41,400 | 1,000 | 0.9 | |
18/03/2022 |
21.40
|
1,683,100 | 21.11 | 21.68 | 21.16 | 51,700 | 5,100 | 1.0 | |
17/03/2022 |
21.11
|
1,327,800 | 20.97 | 21.21 | 20.92 | 54,100 | 0 | 1.2 | |
16/03/2022 |
20.97
|
1,070,500 | 20.82 | 21.21 | 20.82 | 44,300 | 100 | 1.0 | |
15/03/2022 |
20.82
|
1,306,900 | 20.49 | 20.97 | 20.44 | 300 | 0 | 0.0 | |
14/03/2022 |
20.49
|
869,100 | 21.02 | 21.02 | 19.96 | 300 | 31,300 | -0.7 | |
11/03/2022 |
21.02
|
763,100 | 21.54 | 21.54 | 20.82 | 25,600 | 22,700 | 0.1 | |
10/03/2022 |
21.54
|
1,559,400 | 20.59 | 21.73 | 21.16 | 95,400 | 7,700 | 2.0 | |
09/03/2022 |
20.59
|
910,300 | 21.11 | 21.45 | 20.06 | 14,200 | 7,400 | 0.1 | |
08/03/2022 |
21.11
|
955,500 | 21.97 | 21.97 | 21.11 | 2,900 | 49,400 | -1.0 | |
07/03/2022 |
21.97
|
1,075,100 | 22.26 | 22.26 | 21.73 | 58,500 | 39,100 | 0.5 | |
04/03/2022 |
22.26
|
1,648,800 | 22.26 | 22.74 | 22.16 | 8,300 | 1,300 | 0.2 | |
03/03/2022 |
22.26
|
1,349,100 | 22.64 | 22.64 | 22.07 | 23,600 | 20,800 | 0.1 | |
02/03/2022 |
22.64
|
1,478,500 | 22.69 | 22.74 | 21.78 | 84,600 | 100 | 2.0 | |
01/03/2022 |
22.69
|
1,309,300 | 23.02 | 23.02 | 22.45 | 19,300 | 0 | 0.5 | |
28/02/2022 |
23.02
|
2,181,800 | 22.74 | 23.21 | 22.54 | 26,400 | 2,000 | 0.6 | |
25/02/2022 |
22.74
|
2,103,900 | 22.35 | 23.26 | 22.21 | 57,000 | 17,300 | 0.9 | |
24/02/2022 |
22.35
|
3,335,000 | 21.83 | 22.78 | 20.35 | 4,600 | 74,500 | -1.6 | |
23/02/2022 |
21.83
|
1,796,500 | 21.02 | 22.26 | 20.92 | 25,300 | 5,400 | 0.4 | |
22/02/2022 |
21.02
|
1,653,100 | 21.30 | 21.30 | 20.54 | 2,800 | 23,100 | -0.4 | |
21/02/2022 |
21.30
|
1,630,700 | 20.25 | 21.49 | 20.25 | 7,600 | 100 | 0.2 | |
18/02/2022 |
20.25
|
1,790,300 | 19.49 | 20.35 | 19.20 | 27,400 | 0 | 0.6 | |
17/02/2022 |
19.49
|
1,527,100 | 19.63 | 19.68 | 19.06 | 17,800 | 1,400 | 0.3 | |
16/02/2022 |
19.63
|
695,300 | 19.11 | 19.63 | 19.06 | 28,200 | 1,500 | 0.5 | |
15/02/2022 |
19.11
|
504,200 | 19.06 | 19.11 | 18.77 | 1,500 | 7,000 | -0.1 | |
14/02/2022 |
19.06
|
623,000 | 19.39 | 19.39 | 18.91 | 6,000 | 1,800 | 0.1 | |
11/02/2022 |
19.39
|
429,100 | 19.20 | 19.39 | 18.91 | 13,000 | 0 | 0.3 | |
10/02/2022 |
19.20
|
335,600 | 19.44 | 19.53 | 19.15 | 8,300 | 11,400 | -0.1 | |
09/02/2022 |
19.44
|
401,400 | 18.87 | 19.53 | 18.87 | 24,200 | 0 | 0.5 | |
08/02/2022 |
18.87
|
434,200 | 18.34 | 19.01 | 18.25 | 21,600 | 0 | 0.4 | |
07/02/2022 |
18.34
|
398,500 | 17.67 | 18.53 | 17.96 | 88,100 | 2,500 | 1.6 | |
28/01/2022 |
17.67
|
560,300 | 17.91 | 18.01 | 16.67 | 24,700 | 5,300 | 0.4 | |
27/01/2022 |
17.91
|
451,000 | 17.86 | 18.05 | 17.39 | 3,700 | 5,600 | -0.0 | |
26/01/2022 |
17.86
|
565,200 | 18.05 | 18.44 | 17.48 | 2,800 | 10,500 | 0 | |
25/01/2022 |
18.05
|
731,300 | 18.44 | 18.44 | 17.24 | 49,400 | 600 | 0.9 | |
24/01/2022 |
18.44
|
755,100 | 19.77 | 19.77 | 18.44 | 4,400 | 2,400 | 0.0 | |
21/01/2022 |
19.77
|
373,700 | 20.25 | 20.35 | 19.58 | 200 | 13,600 | -0.3 | |
20/01/2022 |
20.25
|
670,900 | 19.11 | 20.25 | 18.58 | 11,300 | 100 | 0.2 | |
19/01/2022 |
19.11
|
770,500 | 19.53 | 20.06 | 18.25 | 8,500 | 5,800 | 0.1 | |
18/01/2022 |
19.53
|
1,078,300 | 21.11 | 21.11 | 19.53 | 19,800 | 1,000 | 0.4 | |
17/01/2022 |
21.11
|
753,100 | 22.54 | 22.54 | 20.97 | 8,700 | 5,400 | 0.1 | |
14/01/2022 |
22.54
|
530,200 | 22.93 | 22.93 | 22.26 | 2,900 | 0 | 0.1 | |
13/01/2022 |
22.93
|
706,600 | 23.50 | 23.59 | 22.59 | 2,700 | 0 | 0.1 | |
12/01/2022 |
23.50
|
931,400 | 22.93 | 23.79 | 22.50 | 2,800 | 150,000 | -3.6 | |
11/01/2022 |
22.93
|
1,383,700 | 23.69 | 24.07 | 22.74 | 4,800 | 1,300 | 0.1 | |
10/01/2022 |
23.69
|
1,932,000 | 24.79 | 24.84 | 23.69 | 4,600 | 51,500 | -1.2 | |
07/01/2022 |
24.79
|
1,208,200 | 25.08 | 25.41 | 24.65 | 5,800 | 27,000 | -0.5 | |
06/01/2022 |
25.08
|
1,026,600 | 25.55 | 25.55 | 25.03 | 2,100 | 25,100 | -0.6 | |
05/01/2022 |
25.55
|
1,727,300 | 25.17 | 26.37 | 25.12 | 14,500 | 5,000 | 0.3 | |
04/01/2022 |
25.17
|
649,200 | 25.17 | 25.51 | 25.03 | 8,800 | 10,100 | -0.0 | |
31/12/2021 |
25.17
|
799,300 | 25.84 | 26.22 | 25.12 | 400 | 55,000 | -1.5 | |
30/12/2021 |
25.84
|
1,208,700 | 24.74 | 26.08 | 24.79 | 28,500 | 3,700 | 0.7 | |
29/12/2021 |
24.74
|
675,500 | 24.74 | 25.08 | 24.50 | 300 | 17,900 | -0.5 | |
28/12/2021 |
24.74
|
1,010,800 | 24.84 | 25.08 | 24.31 | 3,800 | 18,100 | -0.4 | |
27/12/2021 |
24.84
|
557,900 | 24.74 | 25.27 | 24.45 | 1,000 | 47,600 | -1.2 | |
24/12/2021 |
24.74
|
820,100 | 24.65 | 25.41 | 23.98 | 18,100 | 47,400 | -0.8 | |
23/12/2021 |
24.65
|
1,822,400 | 26.13 | 26.27 | 24.36 | 4,100 | 53,200 | -1.3 | |
22/12/2021 |
26.13
|
2,600,100 | 27.32 | 27.51 | 25.89 | 25,200 | 52,000 | -0.7 | |
21/12/2021 |
27.32
|
3,199,900 | 25.55 | 27.32 | 25.31 | 1,600 | 94,800 | -2.5 | |
20/12/2021 |
25.55
|
2,750,500 | 24.07 | 25.74 | 24.07 | 6,500 | 26,100 | -0.5 | |
17/12/2021 |
24.07
|
1,441,300 | 23.02 | 24.12 | 22.93 | 20,900 | 2,700 | 0.4 | |
16/12/2021 |
23.02
|
1,081,600 | 23.40 | 23.88 | 22.97 | 2,700 | 21,900 | -0.5 | |
15/12/2021 |
23.40
|
1,165,900 | 24.17 | 24.17 | 23.36 | 4,100 | 28,600 | -0.6 | |
14/12/2021 |
24.17
|
1,230,400 | 24.50 | 24.84 | 24.02 | 26,100 | 79,400 | -1.4 | |
13/12/2021 |
24.50
|
1,130,000 | 24.69 | 24.84 | 24.26 | 7,500 | 1,900 | 0.1 | |
10/12/2021 |
24.69
|
1,149,800 | 25.03 | 25.31 | 24.36 | 2,500 | 113,800 | -2.9 | |
09/12/2021 |
25.03
|
1,061,900 | 24.07 | 25.31 | 23.79 | 1,900 | 3,600 | -0.0 | |
08/12/2021 |
24.07
|
886,900 | 23.98 | 24.45 | 23.74 | 8,600 | 126,800 | -3.0 | |
07/12/2021 |
23.98
|
1,450,000 | 22.45 | 23.98 | 22.50 | 93,900 | 6,000 | 2.1 | |
06/12/2021 |
22.45
|
2,591,500 | 24.07 | 24.26 | 22.45 | 162,300 | 18,400 | 3.5 | |
03/12/2021 |
24.07
|
3,267,900 | 25.79 | 26.03 | 24.07 | 9,600 | 55,000 | -1.2 | |
02/12/2021 |
25.79
|
1,790,700 | 25.94 | 26.70 | 25.31 | 46,700 | 5,500 | 1.1 | |
01/12/2021 |
25.94
|
2,242,000 | 26.65 | 26.65 | 25.84 | 24,000 | 79,100 | -1.5 | |
30/11/2021 |
26.65
|
1,981,300 | 26.75 | 27.65 | 26.65 | 13,900 | 42,100 | -0.8 | |
29/11/2021 |
26.75
|
3,053,700 | 27.42 | 27.42 | 25.98 | 84,700 | 99,900 | -0.4 |