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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
25.45
|
75,100 | 25.80 | 25.80 | 24.76 | 0 | 26,500 | -0.7 | |
26/11/2021 |
25.80
|
49,000 | 25.97 | 26.02 | 25.45 | 200 | 5,200 | -0.1 | |
25/11/2021 |
25.97
|
48,800 | 25.97 | 26.15 | 25.84 | 800 | 13,200 | -0.4 | |
24/11/2021 |
25.97
|
44,500 | 26.15 | 26.41 | 25.89 | 2,600 | 14,600 | -0.4 | |
23/11/2021 |
26.15
|
37,800 | 25.80 | 26.41 | 25.19 | 8,000 | 800 | 0.2 | |
22/11/2021 |
25.80
|
112,100 | 26.15 | 26.15 | 25.11 | 43,800 | 7,700 | 1.1 | |
19/11/2021 |
26.15
|
113,300 | 27.23 | 27.27 | 25.58 | 46,400 | 8,400 | 1.2 | |
18/11/2021 |
27.23
|
72,100 | 27.71 | 27.71 | 27.14 | 17,600 | 10,800 | 0.2 | |
17/11/2021 |
27.71
|
162,900 | 27.71 | 28.05 | 27.23 | 96,800 | 132,800 | -1.1 | |
16/11/2021 |
27.71
|
101,500 | 27.36 | 27.71 | 27.10 | 8,500 | 5,900 | 0.1 | |
15/11/2021 |
27.36
|
92,800 | 27.53 | 27.66 | 27.27 | 1,900 | 12,400 | -0.3 | |
12/11/2021 |
27.53
|
59,400 | 27.97 | 28.01 | 27.45 | 16,100 | 10,200 | 0.2 | |
11/11/2021 |
27.97
|
137,000 | 27.40 | 28.48 | 27.71 | 6,800 | 17,100 | -0.3 | |
10/11/2021 |
27.40
|
85,900 | 27.45 | 27.45 | 27.06 | 17,400 | 9,200 | 0.3 | |
09/11/2021 |
27.45
|
87,100 | 27.06 | 28.14 | 26.97 | 39,400 | 11,000 | 0.9 | |
08/11/2021 |
27.06
|
86,200 | 26.97 | 27.27 | 26.84 | 28,400 | 1,200 | 0.9 | |
05/11/2021 |
26.97
|
73,800 | 26.93 | 27.27 | 26.75 | 30,300 | 18,300 | 0.4 | |
04/11/2021 |
26.93
|
52,100 | 26.84 | 27.10 | 26.67 | 4,500 | 600 | 0 | |
03/11/2021 |
26.84
|
193,200 | 27.19 | 27.71 | 26.58 | 21,100 | 1,200 | 0.6 | |
02/11/2021 |
27.19
|
119,100 | 27.10 | 27.49 | 26.97 | 3,000 | 15,200 | -0.4 | |
01/11/2021 |
27.10
|
77,900 | 27.66 | 27.88 | 27.10 | 2,500 | 13,800 | -0.4 | |
29/10/2021 |
27.66
|
136,300 | 27.36 | 27.71 | 26.84 | 22,700 | 19,000 | 0.1 | |
28/10/2021 |
27.36
|
223,000 | 26.15 | 27.36 | 26.23 | 77,500 | 29,400 | 1.5 | |
27/10/2021 |
26.15
|
98,900 | 26.41 | 26.84 | 25.97 | 4,300 | 10,100 | -0.2 | |
26/10/2021 |
26.41
|
139,600 | 26.49 | 26.49 | 26.06 | 15,200 | 23,000 | -0.2 | |
25/10/2021 |
26.49
|
179,600 | 25.89 | 27.27 | 26.02 | 4,800 | 18,700 | -0.4 | |
22/10/2021 |
25.89
|
83,000 | 25.63 | 25.93 | 25.41 | 2,200 | 800 | 0.0 | |
21/10/2021 |
25.63
|
54,800 | 25.89 | 25.97 | 25.37 | 0 | 1,900 | -0.1 | |
20/10/2021 |
25.89
|
176,600 | 26.41 | 26.75 | 25.11 | 42,000 | 26,500 | 0.5 | |
19/10/2021 |
26.41
|
308,000 | 24.98 | 26.71 | 24.85 | 49,700 | 53,600 | -0.1 | |
18/10/2021 |
24.98
|
104,000 | 25.06 | 25.19 | 24.85 | 40,100 | 45,200 | -0.1 | |
15/10/2021 |
25.06
|
143,900 | 24.85 | 25.45 | 24.85 | 26,000 | 35,000 | -0.3 | |
14/10/2021 |
24.85
|
104,800 | 24.93 | 25.19 | 24.76 | 113,100 | 27,200 | 2.4 | |
13/10/2021 |
24.93
|
73,900 | 24.59 | 25.11 | 24.59 | 7,900 | 2,400 | 0.2 | |
12/10/2021 |
24.59
|
136,000 | 24.98 | 25.06 | 24.55 | 56,600 | 27,000 | 0.8 | |
11/10/2021 |
24.98
|
94,800 | 24.93 | 25.11 | 24.59 | 27,200 | 1,800 | 0.7 | |
08/10/2021 |
24.93
|
92,800 | 25.28 | 25.54 | 24.68 | 7,000 | 44,400 | -1.1 | |
07/10/2021 |
25.28
|
238,900 | 24.76 | 25.54 | 24.55 | 17,800 | 60,700 | -1.2 | |
06/10/2021 |
24.76
|
144,200 | 24.93 | 25.02 | 24.37 | 20,800 | 55,200 | -1.0 | |
05/10/2021 |
24.93
|
82,500 | 24.63 | 24.93 | 24.37 | 42,300 | 50,300 | -0.2 | |
04/10/2021 |
24.63
|
117,300 | 24.68 | 25.54 | 24.24 | 309,800 | 40,700 | 7.5 | |
01/10/2021 |
24.68
|
663,800 | 24.93 | 24.93 | 24.24 | 493,000 | 498,400 | -0.1 | |
30/09/2021 |
24.93
|
111,300 | 25.19 | 25.19 | 24.46 | 42,400 | 61,100 | -0.5 | |
29/09/2021 |
25.19
|
129,000 | 25.19 | 26.41 | 24.29 | 39,800 | 26,900 | 0.4 | |
28/09/2021 |
25.19
|
175,800 | 23.55 | 25.19 | 23.12 | 56,200 | 15,400 | 1.2 | |
27/09/2021 |
23.55
|
184,200 | 24.76 | 24.80 | 23.55 | 7,800 | 89,600 | -2.3 | |
24/09/2021 |
24.76
|
149,900 | 25.11 | 25.50 | 24.76 | 12,600 | 3,400 | 0.3 | |
23/09/2021 |
25.11
|
305,700 | 25.76 | 26.75 | 24.98 | 8,400 | 73,500 | -1.9 | |
22/09/2021 |
25.76
|
360,700 | 24.20 | 25.76 | 24.50 | 17,700 | 20,000 | -0.1 | |
21/09/2021 |
24.20
|
276,900 | 23.25 | 24.20 | 22.51 | 66,100 | 9,500 | 1.6 | |
20/09/2021 |
23.25
|
311,500 | 23.90 | 24.24 | 23.20 | 13,800 | 181,700 | -4.6 | |
17/09/2021 |
23.90
|
114,500 | 23.72 | 24.16 | 23.64 | 4,000 | 18,800 | -0.4 | |
16/09/2021 |
23.72
|
230,700 | 23.12 | 23.81 | 22.42 | 37,300 | 139,200 | -2.7 | |
15/09/2021 |
23.12
|
117,400 | 22.51 | 23.25 | 21.99 | 49,500 | 42,900 | 0.2 | |
14/09/2021 |
22.51
|
93,200 | 22.99 | 23.38 | 22.16 | 18,800 | 20,000 | -0.0 | |
13/09/2021 |
22.99
|
115,500 | 23.68 | 23.81 | 22.90 | 15,300 | 33,700 | -0.5 | |
10/09/2021 |
23.68
|
105,000 | 23.38 | 23.90 | 23.38 | 20,700 | 20,300 | 0.0 | |
09/09/2021 |
23.38
|
141,000 | 24.24 | 24.24 | 23.20 | 17,200 | 31,900 | -0.4 | |
08/09/2021 |
24.24
|
109,600 | 23.55 | 24.24 | 23.55 | 50,400 | 21,400 | 0.8 | |
07/09/2021 |
23.55
|
132,900 | 24.68 | 24.68 | 23.55 | 9,700 | 45,100 | -1.0 | |
06/09/2021 |
24.68
|
536,700 | 24.76 | 24.76 | 23.03 | 328,200 | 352,000 | -0.6 | |
01/09/2021 |
24.76
|
181,500 | 25.45 | 25.54 | 24.42 | 8,500 | 46,800 | -1.1 | |
31/08/2021 |
25.45
|
174,400 | 25.45 | 25.45 | 24.24 | 9,800 | 47,800 | -1.1 | |
30/08/2021 |
25.45
|
308,400 | 24.16 | 25.54 | 23.38 | 12,200 | 205,700 | -5.4 | |
27/08/2021 |
24.16
|
506,100 | 22.60 | 24.16 | 21.86 | 273,200 | 157,700 | 3.2 | |
26/08/2021 |
22.60
|
184,000 | 21.64 | 22.94 | 21.26 | 81,600 | 53,500 | 0.7 | |
25/08/2021 |
21.64
|
48,900 | 21.86 | 21.86 | 21.26 | 19,100 | 24,800 | -0.1 | |
24/08/2021 |
21.86
|
251,200 | 20.43 | 21.86 | 19.83 | 212,600 | 60,300 | 3.7 | |
23/08/2021 |
20.43
|
146,800 | 20.78 | 21.64 | 20.43 | 47,700 | 31,400 | 0.4 | |
20/08/2021 |
20.78
|
268,600 | 22.16 | 22.25 | 20.78 | 37,900 | 32,200 | 0.1 | |
19/08/2021 |
22.16
|
102,400 | 22.68 | 22.68 | 22.08 | 700 | 28,300 | -0.7 | |
18/08/2021 |
22.68
|
126,300 | 22.16 | 22.86 | 22.25 | 39,600 | 23,800 | 0.4 | |
17/08/2021 |
22.16
|
149,500 | 23.12 | 23.12 | 22.16 | 14,600 | 35,100 | -0.5 | |
16/08/2021 |
23.12
|
183,200 | 23.12 | 23.12 | 22.42 | 28,000 | 55,500 | -0.7 | |
13/08/2021 |
23.12
|
161,700 | 22.94 | 23.20 | 22.16 | 45,100 | 35,000 | 0.1 | |
12/08/2021 |
22.94
|
337,900 | 21.90 | 22.94 | 21.47 | 98,200 | 59,700 | 1.0 | |
11/08/2021 |
21.90
|
138,200 | 22.42 | 22.60 | 21.90 | 60,300 | 54,400 | 0.2 | |
10/08/2021 |
22.42
|
244,900 | 21.56 | 22.42 | 21.56 | 113,300 | 51,100 | 1.6 | |
09/08/2021 |
21.56
|
217,300 | 20.61 | 21.56 | 20.17 | 47,600 | 31,100 | 0.4 | |
06/08/2021 |
20.61
|
206,600 | 20.95 | 21.13 | 20.26 | 106,300 | 31,900 | 1.8 | |
05/08/2021 |
20.95
|
207,800 | 20.87 | 21.21 | 20.04 | 64,000 | 63,900 | 0.0 | |
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
04/08/2021 |
20.87
|
263,100 | 20.61 | 21.60 | 20.78 | 110,700 | 46,700 | 1.6 | |
03/08/2021 |
20.61
|
460,100 | 19.37 | 20.61 | 19.37 | 54,700 | 34,500 | 0.5 | |
02/08/2021 |
19.37
|
194,500 | 19.00 | 19.78 | 19.08 | 4,800 | 59,700 | -1.3 | |
30/07/2021 |
19.00
|
86,300 | 18.59 | 19.33 | 18.59 | 18,700 | 24,900 | -0.1 | |
29/07/2021 |
18.59
|
180,600 | 18.71 | 19.37 | 18.30 | 45,700 | 129,300 | -1.9 | |
28/07/2021 |
18.71
|
179,400 | 19.70 | 19.78 | 18.71 | 36,200 | 86,300 | -1.1 | |
27/07/2021 |
19.70
|
146,800 | 20.11 | 20.11 | 19.12 | 37,100 | 57,900 | -0.5 | |
26/07/2021 |
20.11
|
83,400 | 19.04 | 20.11 | 18.59 | 10,300 | 35,900 | -0.6 | |
23/07/2021 |
19.04
|
142,400 | 19.95 | 20.52 | 19.04 | 31,000 | 61,600 | -0.7 | |
22/07/2021 |
19.95
|
256,900 | 19.20 | 20.15 | 19.04 | 103,100 | 77,400 | 0.6 | |
21/07/2021 |
19.20
|
147,600 | 19.62 | 19.66 | 19.12 | 85,000 | 63,500 | 0.5 | |
20/07/2021 |
19.62
|
294,300 | 18.63 | 19.62 | 18.01 | 248,200 | 107,200 | 3.3 | |
19/07/2021 |
18.63
|
231,900 | 18.87 | 19.37 | 17.89 | 143,700 | 89,000 | 1.2 | |
16/07/2021 |
18.87
|
123,300 | 18.55 | 18.96 | 18.13 | 112,100 | 35,000 | 1.7 | |
15/07/2021 |
18.55
|
156,900 | 17.64 | 18.55 | 17.14 | 120,900 | 122,300 | -0.0 | |
14/07/2021 |
17.64
|
128,500 | 18.13 | 18.22 | 17.31 | 59,300 | 80,900 | -0.4 | |
13/07/2021 |
18.13
|
43,700 | 18.09 | 18.22 | 17.72 | 100 | 9,000 | -0.2 | |
12/07/2021 |
18.09
|
197,300 | 18.71 | 18.87 | 17.43 | 134,200 | 50,600 | 1.8 | |
09/07/2021 |
18.71
|
110,500 | 18.71 | 18.87 | 18.38 | 52,600 | 22,000 | 0.7 |