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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2021 |
23.92
|
18,300 | 23.92 | 23.96 | 23.88 | 4,000 | 0 | 0.1 | |
19/11/2021 |
23.92
|
17,500 | 23.92 | 24.23 | 23.92 | 6,000 | 0 | 0.2 | |
18/11/2021 |
23.92
|
11,200 | 23.92 | 24.00 | 23.92 | 8,000 | 0 | 0.2 | |
17/11/2021 |
23.92
|
11,800 | 23.92 | 24.00 | 23.92 | 4,600 | 0 | 0.1 | |
16/11/2021 |
23.92
|
9,500 | 23.92 | 24.00 | 23.92 | 6,600 | 0 | 0.2 | |
15/11/2021 |
23.92
|
13,100 | 23.92 | 24.03 | 23.92 | 0 | 0 | 0 | |
12/11/2021 |
23.92
|
12,700 | 23.84 | 24.00 | 23.84 | 5,000 | 0 | 0.2 | |
11/11/2021 |
23.84
|
6,600 | 23.76 | 23.84 | 23.76 | 1,300 | 0 | 0.0 | |
10/11/2021 |
23.76
|
22,400 | 23.84 | 23.84 | 23.76 | 8,000 | 0 | 0.2 | |
09/11/2021 |
23.84
|
13,300 | 23.80 | 23.84 | 23.84 | 700 | 0 | 0.0 | |
08/11/2021 |
23.80
|
19,400 | 23.88 | 23.92 | 23.76 | 11,000 | 0 | 0.3 | |
05/11/2021 |
23.88
|
17,600 | 23.76 | 23.88 | 23.76 | 4,000 | 0 | 0.1 | |
04/11/2021 |
23.76
|
9,300 | 23.68 | 23.84 | 23.76 | 6,100 | 0 | 0.2 | |
03/11/2021 |
23.68
|
41,200 | 23.76 | 23.92 | 23.68 | 16,000 | 0 | 0.5 | |
02/11/2021 |
23.76
|
42,800 | 24.07 | 24.07 | 23.72 | 600 | 0 | 0.0 | |
01/11/2021 |
24.07
|
13,200 | 24.23 | 24.23 | 24.07 | 800 | 0 | 0.0 | |
29/10/2021 |
24.23
|
9,200 | 24.23 | 24.23 | 23.92 | 0 | 0 | 0 | |
28/10/2021 |
24.23
|
11,400 | 23.92 | 24.23 | 23.92 | 2,000 | 0 | 0.1 | |
27/10/2021 |
23.92
|
11,700 | 23.96 | 23.96 | 23.68 | 3,000 | 0 | 0.1 | |
26/10/2021 |
23.96
|
9,700 | 23.68 | 23.96 | 23.68 | 0 | 500 | -0.0 | |
25/10/2021 |
23.68
|
22,600 | 23.60 | 23.76 | 23.68 | 5,500 | 0 | 0.2 | |
22/10/2021 |
23.60
|
18,200 | 23.84 | 23.84 | 23.57 | 2,000 | 500 | 0.0 | |
21/10/2021 |
23.84
|
66,200 | 23.92 | 23.92 | 23.45 | 0 | 0 | 0 | |
20/10/2021 |
23.92
|
8,800 | 24.15 | 24.15 | 23.92 | 0 | 0 | 0 | |
19/10/2021 |
24.15
|
13,100 | 24.15 | 24.23 | 24.15 | 1,300 | 0 | 0.0 | |
18/10/2021 |
24.15
|
19,100 | 24.07 | 24.62 | 24.07 | 1,700 | 0 | 0.1 | |
15/10/2021 |
24.07
|
19,900 | 24.00 | 24.07 | 23.84 | 1,900 | 0 | 0.1 | |
14/10/2021 |
24.00
|
7,000 | 23.84 | 24.07 | 23.45 | 300 | 0 | 0.0 | |
13/10/2021 |
23.84
|
1,200 | 24.15 | 24.15 | 23.84 | 0 | 0 | 0 | |
12/10/2021 |
24.15
|
7,000 | 24.23 | 24.23 | 23.84 | 3,800 | 0 | 0.1 | |
11/10/2021 |
24.23
|
26,600 | 23.45 | 25.01 | 23.45 | 0 | 0 | 0 | |
08/10/2021 |
23.45
|
21,300 | 23.92 | 23.92 | 23.45 | 1,300 | 0 | 0.0 | |
07/10/2021 |
23.92
|
27,500 | 24.62 | 24.62 | 23.60 | 3,600 | 0 | 0.1 | |
06/10/2021 |
24.62
|
8,100 | 24.46 | 24.70 | 24.23 | 0 | 0 | 0 | |
05/10/2021 |
24.46
|
15,500 | 24.23 | 24.70 | 24.15 | 0 | 0 | 0 | |
04/10/2021 |
24.23
|
63,200 | 23.14 | 24.70 | 23.06 | 0 | 4,400 | -0.1 | |
01/10/2021 |
23.14
|
4,400 | 22.98 | 23.37 | 22.74 | 77,370 | 77,370 | 0 | |
30/09/2021 |
22.98
|
4,600 | 22.98 | 22.98 | 22.82 | 0 | 1,300 | -0.0 | |
29/09/2021 |
22.98
|
5,900 | 23.37 | 23.37 | 22.98 | 0 | 0 | 0 | |
28/09/2021 |
23.37
|
4,500 | 22.67 | 23.76 | 23.37 | 0 | 0 | 0 | |
27/09/2021 |
22.67
|
23,500 | 23.14 | 23.45 | 22.67 | 7,000 | 2,200 | 0.1 | |
24/09/2021 |
23.14
|
13,400 | 23.06 | 23.76 | 23.06 | 0 | 0 | 0 | |
23/09/2021 |
23.06
|
3,200 | 23.06 | 23.06 | 22.90 | 2,000 | 0 | 0.1 | |
22/09/2021 |
23.06
|
11,900 | 23.06 | 23.06 | 22.67 | 0 | 0 | 0 | |
21/09/2021 |
23.06
|
21,500 | 22.90 | 23.06 | 22.67 | 5,000 | 0 | 0.1 | |
20/09/2021 |
22.90
|
12,200 | 23.29 | 23.29 | 22.90 | 6,900 | 0 | 0.2 | |
17/09/2021 |
23.29
|
6,400 | 23.45 | 23.45 | 23.14 | 1,200 | 300 | 0.0 | |
16/09/2021 |
23.45
|
2,900 | 22.90 | 24.23 | 22.98 | 300 | 0 | 0.0 | |
15/09/2021 |
22.90
|
12,900 | 22.90 | 23.06 | 22.90 | 5,500 | 0 | 0.2 | |
14/09/2021 |
22.90
|
23,300 | 22.98 | 22.98 | 22.67 | 14,400 | 0 | 0.4 | |
13/09/2021 |
22.98
|
17,900 | 23.06 | 23.06 | 22.67 | 6,000 | 0 | 0.2 | |
10/09/2021 |
23.06
|
3,500 | 22.98 | 23.45 | 22.67 | 1,100 | 200 | 0.0 | |
09/09/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/09/2021 |
22.98
|
12,300 | 23.10 | 23.84 | 22.67 | 200 | 0 | 0.0 | |
08/09/2021 |
23.10
|
12,200 | 23.28 | 23.39 | 22.69 | 3,600 | 0 | 0.1 | |
07/09/2021 |
23.28
|
35,100 | 23.21 | 23.36 | 23.17 | 16,200 | 0 | 0.5 | |
06/09/2021 |
23.21
|
30,000 | 23.25 | 23.62 | 23.06 | 0 | 0 | 0 | |
01/09/2021 |
23.25
|
70,800 | 22.84 | 23.32 | 22.99 | 0 | 0 | 0 | |
31/08/2021 |
22.84
|
34,100 | 22.61 | 22.91 | 22.46 | 2,200 | 0 | 0.1 | |
30/08/2021 |
22.61
|
22,400 | 22.17 | 22.69 | 22.28 | 0 | 0 | 0 | |
27/08/2021 |
22.17
|
12,000 | 22.32 | 22.46 | 22.13 | 0 | 0 | 0 | |
26/08/2021 |
22.32
|
1,700 | 22.46 | 22.46 | 22.32 | 1,000 | 0 | 0.0 | |
25/08/2021 |
22.46
|
2,200 | 22.50 | 22.54 | 22.32 | 0 | 0 | 0 | |
24/08/2021 |
22.50
|
10,100 | 22.13 | 22.50 | 21.57 | 300 | 0 | 0.0 | |
23/08/2021 |
22.13
|
7,000 | 22.43 | 22.43 | 22.13 | 0 | 0 | 0 | |
20/08/2021 |
22.43
|
75,700 | 22.65 | 22.65 | 22.43 | 35,700 | 6,500 | 0.9 | |
19/08/2021 |
22.65
|
55,300 | 22.24 | 22.69 | 22.32 | 0 | 2,000 | -0.1 | |
18/08/2021 |
22.24
|
22,500 | 21.91 | 22.28 | 21.91 | 1,300 | 0 | 0.0 | |
17/08/2021 |
21.91
|
22,700 | 21.83 | 22.17 | 21.83 | 2,900 | 0 | 0.1 | |
16/08/2021 |
21.83
|
79,000 | 21.24 | 21.94 | 21.46 | 1,000 | 0 | 0.0 | |
13/08/2021 |
21.24
|
46,500 | 20.83 | 21.24 | 20.83 | 0 | 0 | 0 | |
12/08/2021 |
20.83
|
6,000 | 21.01 | 21.01 | 20.83 | 500 | 0 | 0.0 | |
11/08/2021 |
21.01
|
16,200 | 20.60 | 21.05 | 20.46 | 0 | 0 | 0 | |
10/08/2021 |
20.60
|
4,700 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
09/08/2021 |
20.60
|
6,500 | 20.42 | 20.72 | 20.42 | 0 | 0 | 0 | |
06/08/2021 |
20.42
|
3,300 | 20.34 | 20.42 | 20.38 | 0 | 0 | 0 | |
05/08/2021 |
20.34
|
7,300 | 20.49 | 20.49 | 20.34 | 2,000 | 0 | 0.1 | |
04/08/2021 |
20.49
|
7,100 | 20.46 | 20.98 | 20.49 | 0 | 100 | -0.0 | |
03/08/2021 |
20.46
|
2,500 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
02/08/2021 |
20.46
|
6,100 | 20.38 | 20.79 | 20.46 | 0 | 0 | 0 | |
30/07/2021 |
20.38
|
500 | 20.23 | 20.38 | 20.38 | 0 | 0 | 0 | |
29/07/2021 |
20.23
|
5,900 | 20.53 | 20.53 | 20.23 | 0 | 0 | 0 | |
28/07/2021 |
20.53
|
9,200 | 20.46 | 20.75 | 20.08 | 400 | 0 | 0.0 | |
27/07/2021 |
20.46
|
5,400 | 20.42 | 20.49 | 20.16 | 0 | 0 | 0 | |
26/07/2021 |
20.42
|
2,000 | 20.46 | 20.46 | 19.94 | 500 | 0 | 0.0 | |
23/07/2021 |
20.46
|
600 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
22/07/2021 |
20.46
|
1,700 | 20.46 | 20.79 | 20.46 | 0 | 0 | 0 | |
21/07/2021 |
20.46
|
13,100 | 20.08 | 20.83 | 20.38 | 0 | 0 | 0 | |
20/07/2021 |
20.08
|
2,300 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
19/07/2021 |
20.08
|
7,500 | 20.38 | 20.38 | 20.08 | 2,400 | 0 | 0.1 | |
16/07/2021 |
20.38
|
2,700 | 19.75 | 20.46 | 19.86 | 0 | 0 | 0 | |
15/07/2021 |
19.75
|
8,100 | 19.71 | 19.75 | 19.64 | 0 | 0 | 0 | |
14/07/2021 |
19.71
|
1,000 | 19.64 | 19.79 | 19.71 | 0 | 0 | 0 | |
13/07/2021 |
19.64
|
900 | 19.71 | 19.71 | 19.64 | 0 | 0 | 0 | |
12/07/2021 |
19.71
|
20,600 | 20.08 | 20.08 | 19.53 | 2,200 | 0 | 0.1 | |
09/07/2021 |
20.08
|
9,400 | 20.08 | 20.31 | 20.08 | 800 | 0 | 0.0 | |
08/07/2021 |
20.08
|
15,100 | 20.08 | 20.12 | 20.08 | 0 | 0 | 0 | |
07/07/2021 |
20.08
|
13,300 | 20.08 | 20.08 | 20.01 | 0 | 0 | 0 | |
06/07/2021 |
20.08
|
19,800 | 20.49 | 20.49 | 20.08 | 2,400 | 0 | 0.1 | |
05/07/2021 |
20.49
|
4,300 | 20.53 | 20.68 | 20.31 | 0 | 0 | 0 | |
02/07/2021 |
20.53
|
2,400 | 20.53 | 20.53 | 20.31 | 0 | 0 | 0 |