Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
27.20
|
23,742 | 26.26 | 27.20 | 25.14 | 0 | 0 | 0 | |
25/04/2022 |
26.26
|
34,800 | 28.15 | 28.75 | 26.26 | 0 | 0 | 0 | |
22/04/2022 |
28.15
|
18,600 | 28.58 | 29.53 | 27.72 | 0 | 0 | 0 | |
21/04/2022 |
28.58
|
39,400 | 28.84 | 28.84 | 27.03 | 0 | 0 | 0 | |
20/04/2022 |
28.84
|
20,100 | 29.18 | 29.18 | 27.72 | 0 | 0 | 0 | |
19/04/2022 |
29.18
|
21,500 | 29.01 | 29.62 | 28.84 | 0 | 0 | 0 | |
18/04/2022 |
29.01
|
26,600 | 29.27 | 29.87 | 28.58 | 0 | 0 | 0 | |
15/04/2022 |
29.27
|
6,500 | 29.27 | 29.36 | 28.41 | 0 | 0 | 0 | |
14/04/2022 |
29.27
|
5,000 | 29.27 | 29.87 | 29.18 | 0 | 0 | 0 | |
13/04/2022 |
29.27
|
18,110 | 29.18 | 29.87 | 29.18 | 0 | 0 | 0 | |
12/04/2022 |
29.18
|
18,000 | 29.53 | 29.87 | 29.18 | 0 | 0 | 0 | |
08/04/2022 |
29.53
|
28,400 | 29.96 | 30.39 | 29.36 | 0 | 0 | 0 | |
07/04/2022 |
29.96
|
33,613 | 30.22 | 30.48 | 29.44 | 0 | 13,100 | -0.5 | |
06/04/2022 |
30.22
|
22,700 | 29.96 | 30.22 | 29.70 | 0 | 0 | 0 | |
05/04/2022 |
29.96
|
17,800 | 30.48 | 30.48 | 29.79 | 0 | 0 | 0 | |
04/04/2022 |
30.48
|
22,400 | 30.30 | 30.82 | 29.70 | 0 | 0 | 0 | |
01/04/2022 |
30.30
|
46,825 | 30.82 | 30.91 | 30.05 | 0 | 0 | 0 | |
31/03/2022 |
30.82
|
112,860 | 29.01 | 30.99 | 29.27 | 0 | 0 | 0 | |
30/03/2022 |
29.01
|
9,400 | 29.27 | 29.62 | 29.01 | 0 | 0 | 0 | |
29/03/2022 |
29.27
|
22,013 | 29.27 | 29.53 | 28.67 | 0 | 0 | 0 | |
28/03/2022 |
29.27
|
60,822 | 29.53 | 30.48 | 28.84 | 7,500 | 0 | 0.3 | |
25/03/2022 |
29.53
|
19,421 | 29.44 | 30.99 | 29.10 | 0 | 0 | 0 | |
24/03/2022 |
29.44
|
14,800 | 29.18 | 29.53 | 28.84 | 0 | 0 | 0 | |
23/03/2022 |
29.18
|
11,500 | 29.44 | 29.53 | 28.93 | 0 | 0 | 0 | |
22/03/2022 |
29.44
|
21,400 | 29.62 | 29.87 | 29.27 | 0 | 0 | 0 | |
21/03/2022 |
29.62
|
26,900 | 29.96 | 29.96 | 29.27 | 0 | 0 | 0 | |
18/03/2022 |
29.96
|
25,912 | 29.96 | 30.13 | 29.36 | 0 | 0 | 0 | |
17/03/2022 |
29.96
|
27,150 | 29.36 | 30.13 | 29.36 | 5,600 | 0 | 0.2 | |
16/03/2022 |
29.36
|
29,800 | 29.27 | 29.44 | 29.27 | 0 | 0 | 0 | |
15/03/2022 |
29.27
|
31,651 | 28.67 | 29.27 | 28.41 | 0 | 0 | 0 | |
14/03/2022 |
28.67
|
31,500 | 29.18 | 29.27 | 28.15 | 0 | 0 | 0 | |
11/03/2022 |
29.18
|
45,300 | 29.96 | 30.05 | 28.58 | 0 | 0 | 0 | |
10/03/2022 |
29.96
|
30,500 | 30.13 | 30.48 | 29.70 | 0 | 0 | 0 | |
09/03/2022 |
30.13
|
58,800 | 30.05 | 30.48 | 29.70 | 0 | 0 | 0 | |
08/03/2022 |
30.05
|
68,951 | 28.24 | 30.30 | 28.24 | 0 | 200 | -0.0 | |
07/03/2022 |
28.24
|
62,903 | 27.55 | 28.50 | 27.29 | 0 | 0 | 0 | |
04/03/2022 |
27.55
|
22,379 | 27.29 | 27.98 | 27.12 | 0 | 0 | 0 | |
03/03/2022 |
27.29
|
16,219 | 26.95 | 27.29 | 26.95 | 0 | 0 | 0 | |
02/03/2022 |
26.95
|
9,000 | 27.38 | 27.72 | 26.95 | 0 | 0 | 0 | |
01/03/2022 |
27.38
|
17,300 | 26.95 | 27.64 | 26.77 | 200 | 0 | 0.0 | |
28/02/2022 |
26.95
|
9,600 | 27.55 | 27.98 | 26.77 | 0 | 2,000 | -0.1 | |
25/02/2022 |
27.55
|
11,300 | 27.20 | 28.32 | 27.55 | 0 | 0 | 0 | |
24/02/2022 |
27.20
|
7,600 | 27.38 | 28.41 | 27.03 | 0 | 0 | 0 | |
23/02/2022 |
27.38
|
25,018 | 26.95 | 27.89 | 27.20 | 0 | 0 | 0 | |
22/02/2022 |
26.95
|
21,300 | 27.20 | 27.55 | 26.86 | 0 | 0 | 0 | |
21/02/2022 |
27.20
|
16,500 | 27.55 | 27.55 | 27.12 | 0 | 0 | 0 | |
18/02/2022 |
27.55
|
17,100 | 27.64 | 28.32 | 27.38 | 0 | 0 | 0 | |
17/02/2022 |
27.64
|
22,900 | 27.46 | 27.89 | 27.20 | 0 | 0 | 0 | |
16/02/2022 |
27.46
|
13,200 | 26.86 | 27.55 | 26.69 | 0 | 0 | 0 | |
15/02/2022 |
26.86
|
16,500 | 27.55 | 28.41 | 26.26 | 0 | 0 | 0 | |
14/02/2022 |
27.55
|
53,400 | 27.12 | 28.15 | 26.69 | 0 | 0 | 0 | |
11/02/2022 |
27.12
|
9,400 | 27.46 | 28.50 | 25.40 | 0 | 0 | 0 | |
10/02/2022 |
27.46
|
5,518 | 27.55 | 27.72 | 27.29 | 0 | 0 | 0 | |
09/02/2022 |
27.55
|
16,110 | 27.12 | 28.32 | 27.20 | 0 | 0 | 0 | |
08/02/2022 |
27.12
|
10,200 | 28.24 | 28.32 | 26.34 | 0 | 0 | 0 | |
07/02/2022 |
28.24
|
7,200 | 26.69 | 28.75 | 27.98 | 0 | 0 | 0 | |
28/01/2022 |
26.69
|
6,400 | 27.29 | 27.89 | 26.69 | 0 | 0 | 0 | |
27/01/2022 |
27.29
|
14,600 | 26.77 | 27.46 | 25.91 | 0 | 0 | 0 | |
26/01/2022 |
26.77
|
56,000 | 26.60 | 28.15 | 26.60 | 0 | 0 | 0 | |
25/01/2022 |
26.60
|
7,200 | 26.00 | 26.60 | 25.83 | 0 | 0 | 0 | |
24/01/2022 |
26.00
|
20,800 | 26.60 | 27.38 | 25.83 | 0 | 0 | 0 | |
21/01/2022 |
26.60
|
8,100 | 27.89 | 27.89 | 25.74 | 0 | 0 | 0 | |
20/01/2022 |
27.89
|
17,000 | 24.97 | 27.89 | 24.19 | 0 | 0 | 0 | |
19/01/2022 |
24.97
|
24,200 | 25.40 | 25.40 | 24.62 | 0 | 0 | 0 | |
18/01/2022 |
25.40
|
31,900 | 26.69 | 27.20 | 23.16 | 0 | 0 | 0 | |
17/01/2022 |
26.69
|
32,000 | 27.55 | 28.07 | 26.69 | 0 | 0 | 0 | |
14/01/2022 |
27.55
|
17,002 | 28.41 | 28.67 | 26.26 | 0 | 0 | 0 | |
13/01/2022 |
28.41
|
18,400 | 28.84 | 29.01 | 28.41 | 0 | 0 | 0 | |
12/01/2022 |
28.84
|
14,900 | 29.01 | 29.01 | 28.41 | 0 | 0 | 0 | |
11/01/2022 |
29.01
|
26,400 | 28.93 | 29.27 | 28.67 | 0 | 0 | 0 | |
10/01/2022 |
28.93
|
52,200 | 29.01 | 29.27 | 28.93 | 0 | 0 | 0 | |
07/01/2022 |
29.01
|
19,700 | 29.44 | 29.53 | 28.75 | 0 | 0 | 0 | |
06/01/2022 |
29.44
|
20,400 | 29.44 | 29.53 | 29.10 | 0 | 0 | 0 | |
05/01/2022 |
29.44
|
24,900 | 29.27 | 29.44 | 29.10 | 0 | 0 | 0 | |
04/01/2022 |
29.27
|
28,600 | 29.36 | 29.36 | 29.01 | 0 | 0 | 0 | |
31/12/2021 |
29.36
|
33,000 | 29.36 | 29.36 | 29.01 | 0 | 0 | 0 | |
30/12/2021 |
29.36
|
32,400 | 29.53 | 29.53 | 29.18 | 0 | 0 | 0 | |
29/12/2021 |
29.53
|
30,000 | 29.27 | 29.53 | 29.18 | 0 | 0 | 0 | |
28/12/2021 |
29.27
|
66,200 | 29.18 | 29.44 | 29.01 | 900 | 500 | 0.0 | |
27/12/2021 |
29.18
|
14,500 | 28.93 | 29.27 | 28.50 | 0 | 0 | 0 | |
24/12/2021 |
28.93
|
9,220 | 29.10 | 29.36 | 28.41 | 0 | 0 | 0 | |
23/12/2021 |
29.10
|
66,600 | 29.62 | 29.96 | 29.10 | 0 | 0 | 0 | |
22/12/2021 |
29.62
|
22,700 | 29.44 | 29.70 | 29.36 | 0 | 0 | 0 | |
21/12/2021 |
29.44
|
63,500 | 29.18 | 29.53 | 29.10 | 0 | 0 | 0 | |
20/12/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/12/2021 |
29.18
|
28,900 | 29.01 | 29.70 | 28.84 | 0 | 0 | 0 | |
17/12/2021 |
29.01
|
67,800 | 29.52 | 29.52 | 29.01 | 0 | 0 | 0 | |
16/12/2021 |
29.52
|
31,500 | 29.44 | 30.03 | 29.01 | 0 | 0 | 0 | |
15/12/2021 |
29.44
|
28,200 | 29.18 | 30.03 | 29.01 | 0 | 0 | 0 | |
14/12/2021 |
29.18
|
72,600 | 29.52 | 29.52 | 29.01 | 0 | 0 | 0 | |
13/12/2021 |
29.52
|
37,900 | 29.60 | 29.69 | 29.10 | 100 | 0 | 0.0 | |
10/12/2021 |
29.60
|
17,700 | 29.77 | 30.45 | 29.35 | 0 | 0 | 0 | |
09/12/2021 |
29.77
|
17,600 | 29.77 | 30.20 | 29.27 | 0 | 0 | 0 | |
08/12/2021 |
29.77
|
31,000 | 30.03 | 30.03 | 29.52 | 0 | 0 | 0 | |
07/12/2021 |
30.03
|
52,500 | 29.18 | 31.13 | 28.93 | 0 | 0 | 0 | |
06/12/2021 |
29.18
|
97,619 | 30.96 | 30.96 | 29.18 | 200 | 0 | 0.0 | |
03/12/2021 |
30.96
|
64,110 | 31.97 | 31.97 | 30.62 | 0 | 0 | 0 | |
02/12/2021 |
31.97
|
157,991 | 30.96 | 32.14 | 31.04 | 0 | 0 | 0 | |
01/12/2021 |
30.96
|
81,800 | 30.54 | 31.13 | 30.45 | 0 | 0 | 0 | |
30/11/2021 |
30.54
|
89,507 | 29.44 | 30.96 | 29.44 | 0 | 0 | 0 | |
29/11/2021 |
29.44
|
56,300 | 29.94 | 29.94 | 28.84 | 0 | 0 | 0 |