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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
24.18
|
115,700 | 24.51 | 24.51 | 22.82 | 100 | 1,000 | -0.0 | |
06/07/2021 |
24.51
|
5,800 | 24.74 | 25.19 | 24.44 | 1,100 | 0 | 0.0 | |
05/07/2021 |
24.74
|
68,500 | 24.89 | 25.23 | 24.29 | 0 | 0 | 0 | |
02/07/2021 |
24.89
|
44,500 | 25.01 | 25.19 | 24.51 | 100 | 0 | 0.0 | |
01/07/2021 |
25.01
|
8,800 | 25.27 | 25.27 | 24.89 | 0 | 0 | 0 | |
30/06/2021 |
25.27
|
28,200 | 24.93 | 26.02 | 24.74 | 1,000 | 0 | 0.0 | |
29/06/2021 |
24.93
|
39,600 | 24.82 | 25.01 | 24.89 | 100 | 100 | 0 | |
28/06/2021 |
24.82
|
29,400 | 24.89 | 25.27 | 24.55 | 0 | 0 | 0 | |
25/06/2021 |
24.89
|
84,400 | 24.89 | 24.97 | 24.82 | 100 | 4,300 | -0.1 | |
24/06/2021 |
24.89
|
54,000 | 24.89 | 25.50 | 24.89 | 0 | 0 | 0 | |
23/06/2021 |
24.89
|
65,200 | 25.57 | 25.65 | 24.89 | 0 | 0 | 0 | |
22/06/2021 |
25.57
|
29,100 | 25.65 | 25.95 | 24.89 | 200 | 0 | 0.0 | |
21/06/2021 |
25.65
|
25,400 | 25.65 | 26.02 | 25.31 | 0 | 0 | 0 | |
18/06/2021 |
25.65
|
17,900 | 25.72 | 25.80 | 25.65 | 0 | 5,000 | -0.2 | |
17/06/2021 |
25.72
|
7,200 | 25.87 | 25.99 | 25.65 | 0 | 0 | 0 | |
16/06/2021 |
25.87
|
63,400 | 25.80 | 26.10 | 25.68 | 4,000 | 0 | 0.1 | |
15/06/2021 |
25.80
|
25,800 | 25.72 | 26.36 | 25.42 | 4,400 | 1,000 | 0.1 | |
14/06/2021 |
25.72
|
52,500 | 26.17 | 26.21 | 25.65 | 5,400 | 5,000 | 0.0 | |
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/06/2021 |
26.17
|
17,200 | 26.40 | 26.70 | 25.83 | 0 | 0 | 0 | |
10/06/2021 |
26.40
|
40,400 | 26.12 | 26.40 | 26.04 | 0 | 0 | 0 | |
09/06/2021 |
26.12
|
44,500 | 26.51 | 26.51 | 25.69 | 300 | 0 | 0.0 | |
08/06/2021 |
26.51
|
68,900 | 26.47 | 26.69 | 26.04 | 0 | 0 | 0 | |
07/06/2021 |
26.47
|
47,100 | 26.54 | 26.76 | 26.40 | 100 | 0 | 0.0 | |
04/06/2021 |
26.54
|
36,700 | 26.33 | 26.69 | 26.04 | 0 | 0 | 0 | |
03/06/2021 |
26.33
|
72,100 | 25.76 | 26.76 | 25.83 | 8,100 | 23,500 | -0.6 | |
02/06/2021 |
25.76
|
28,900 | 25.62 | 26.04 | 25.62 | 0 | 18,500 | -0.7 | |
01/06/2021 |
25.62
|
47,900 | 25.40 | 26.26 | 24.97 | 14,500 | 15,700 | -0.0 | |
31/05/2021 |
25.40
|
47,500 | 25.58 | 25.97 | 25.33 | 5,000 | 12,800 | -0.3 | |
28/05/2021 |
25.58
|
9,100 | 25.69 | 26.33 | 25.58 | 0 | 0 | 0 | |
27/05/2021 |
25.69
|
18,900 | 25.90 | 26.33 | 25.69 | 0 | 0 | 0 | |
26/05/2021 |
25.90
|
20,000 | 26.40 | 26.40 | 25.90 | 3,500 | 0 | 0.1 | |
25/05/2021 |
26.40
|
4,000 | 26.26 | 26.47 | 26.26 | 0 | 0 | 0 | |
24/05/2021 |
26.26
|
16,200 | 25.87 | 26.40 | 25.97 | 0 | 0 | 0 | |
21/05/2021 |
25.87
|
12,200 | 26.26 | 26.40 | 25.83 | 100 | 0 | 0.0 | |
20/05/2021 |
26.26
|
17,000 | 26.19 | 26.26 | 25.76 | 0 | 0 | 0 | |
19/05/2021 |
26.19
|
1,900 | 25.76 | 26.22 | 25.79 | 0 | 0 | 0 | |
18/05/2021 |
25.76
|
6,300 | 26.40 | 26.40 | 25.69 | 0 | 0 | 0 | |
17/05/2021 |
26.40
|
3,600 | 25.69 | 26.40 | 25.69 | 100 | 0 | 0.0 | |
14/05/2021 |
25.69
|
20,200 | 25.69 | 26.40 | 25.69 | 0 | 0 | 0 | |
13/05/2021 |
25.69
|
79,600 | 26.40 | 26.76 | 25.69 | 600 | 0 | 0.0 | |
12/05/2021 |
26.40
|
10,200 | 26.97 | 26.97 | 26.40 | 0 | 0 | 0 | |
11/05/2021 |
26.97
|
9,400 | 26.76 | 26.97 | 26.04 | 0 | 0 | 0 | |
10/05/2021 |
26.76
|
10,500 | 26.76 | 26.76 | 25.76 | 0 | 0 | 0 | |
07/05/2021 |
26.76
|
22,400 | 27.19 | 27.19 | 26.47 | 500 | 100 | 0.0 | |
06/05/2021 |
27.19
|
40,800 | 27.26 | 27.26 | 26.54 | 400 | 100 | 0.0 | |
05/05/2021 |
27.26
|
43,200 | 27.04 | 27.26 | 26.76 | 0 | 0 | 0 | |
04/05/2021 |
27.04
|
22,700 | 26.83 | 27.11 | 25.69 | 300 | 0 | 0.0 | |
29/04/2021 |
26.83
|
3,000 | 26.61 | 26.90 | 26.40 | 0 | 0 | 0 | |
28/04/2021 |
26.61
|
2,100 | 26.40 | 26.61 | 26.40 | 0 | 0 | 0 | |
27/04/2021 |
26.40
|
8,300 | 26.12 | 26.90 | 26.12 | 100 | 0 | 0.0 | |
26/04/2021 |
26.12
|
42,200 | 27.33 | 27.33 | 26.12 | 2,200 | 0 | 0.1 | |
23/04/2021 |
27.33
|
29,600 | 26.76 | 27.33 | 26.40 | 20,000 | 0 | 0.8 | |
22/04/2021 |
26.76
|
17,900 | 27.11 | 27.11 | 26.76 | 3,200 | 0 | 0.1 | |
20/04/2021 |
27.11
|
31,400 | 26.97 | 27.44 | 26.61 | 0 | 500 | -0.0 | |
19/04/2021 |
26.97
|
13,900 | 26.83 | 27.04 | 26.61 | 100 | 0 | 0.0 | |
16/04/2021 |
26.83
|
22,000 | 26.76 | 26.90 | 26.29 | 0 | 0 | 0 | |
15/04/2021 |
26.76
|
20,400 | 26.94 | 26.94 | 26.61 | 0 | 0 | 0 | |
14/04/2021 |
26.94
|
7,000 | 26.97 | 26.97 | 26.40 | 100 | 0 | 0.0 | |
13/04/2021 |
26.97
|
21,000 | 27.26 | 27.26 | 26.44 | 0 | 500 | -0.0 | |
12/04/2021 |
27.26
|
38,300 | 27.83 | 27.83 | 27.11 | 4,000 | 0 | 0.2 | |
09/04/2021 |
27.83
|
12,900 | 27.47 | 28.11 | 27.26 | 0 | 0 | 0 | |
08/04/2021 |
27.47
|
13,000 | 27.54 | 27.54 | 27.33 | 0 | 0 | 0 | |
07/04/2021 |
27.54
|
20,400 | 27.47 | 27.83 | 27.22 | 0 | 0 | 0 | |
06/04/2021 |
27.47
|
40,700 | 27.83 | 27.97 | 27.33 | 0 | 0 | 0 | |
05/04/2021 |
27.83
|
20,400 | 26.76 | 28.47 | 27.19 | 0 | 0 | 0 | |
02/04/2021 |
26.76
|
71,600 | 26.40 | 27.11 | 26.40 | 0 | 0 | 0 | |
01/04/2021 |
26.40
|
80,900 | 27.40 | 27.40 | 26.33 | 0 | 0 | 0 | |
31/03/2021 |
27.40
|
4,500 | 27.40 | 27.83 | 27.11 | 0 | 0 | 0 | |
30/03/2021 |
27.40
|
39,800 | 28.47 | 28.61 | 26.61 | 300 | 0 | 0.0 | |
29/03/2021 |
28.47
|
27,700 | 27.04 | 28.68 | 27.11 | 100 | 100 | 0.0 | |
26/03/2021 |
27.04
|
28,000 | 26.40 | 27.83 | 26.33 | 500 | 0 | 0.0 | |
25/03/2021 |
26.40
|
65,900 | 27.11 | 27.11 | 25.69 | 0 | 200 | -0.0 | |
24/03/2021 |
27.11
|
24,900 | 27.26 | 27.68 | 26.79 | 1,000 | 0 | 0.0 | |
23/03/2021 |
27.26
|
13,000 | 27.83 | 28.47 | 27.19 | 0 | 0 | 0 | |
22/03/2021 |
27.83
|
38,000 | 28.33 | 28.33 | 27.61 | 0 | 0 | 0 | |
19/03/2021 |
28.33
|
21,700 | 28.40 | 28.40 | 27.83 | 400 | 0 | 0.0 | |
18/03/2021 |
28.40
|
28,700 | 28.54 | 28.54 | 28.18 | 0 | 0 | 0 | |
17/03/2021 |
28.54
|
30,600 | 28.54 | 28.54 | 28.04 | 0 | 500 | -0.0 | |
16/03/2021 |
28.54
|
19,700 | 28.54 | 28.61 | 27.97 | 0 | 9,200 | -0.4 | |
15/03/2021 |
28.54
|
22,900 | 28.76 | 28.76 | 28.22 | 100 | 500 | -0.0 | |
12/03/2021 |
28.76
|
68,900 | 28.61 | 28.76 | 27.90 | 8,000 | 0 | 0.3 | |
11/03/2021 |
28.61
|
20,600 | 28.61 | 29.61 | 28.61 | 0 | 0 | 0 | |
10/03/2021 |
28.61
|
62,500 | 29.61 | 29.61 | 28.18 | 700 | 600 | 0.0 | |
09/03/2021 |
29.61
|
12,600 | 29.83 | 29.83 | 28.61 | 0 | 0 | 0 | |
08/03/2021 |
29.83
|
29,800 | 29.25 | 31.11 | 28.90 | 0 | 5,600 | -0.2 | |
05/03/2021 |
29.25
|
137,300 | 30.72 | 30.72 | 28.90 | 0 | 0 | 0 | |
04/03/2021 |
30.72
|
86,600 | 33.00 | 33.07 | 30.72 | 200 | 5,000 | -0.2 | |
03/03/2021 |
33.00
|
139,000 | 30.86 | 33.00 | 30.86 | 1,100 | 20,400 | -0.9 | |
02/03/2021 |
30.86
|
112,200 | 28.86 | 30.86 | 28.47 | 200 | 7,400 | -0.3 | |
01/03/2021 |
28.86
|
107,000 | 27.01 | 28.86 | 28.54 | 300 | 600 | -0.0 | |
26/02/2021 |
27.01
|
53,500 | 25.51 | 27.29 | 25.40 | 0 | 0 | 0 | |
25/02/2021 |
25.51
|
41,100 | 25.40 | 25.62 | 25.29 | 0 | 0 | 0 | |
24/02/2021 |
25.40
|
24,900 | 25.26 | 25.54 | 25.19 | 300 | 3,700 | -0.1 | |
23/02/2021 |
25.26
|
10,500 | 24.97 | 26.26 | 25.04 | 0 | 0 | 0 | |
22/02/2021 |
24.97
|
40,300 | 24.90 | 25.12 | 24.90 | 0 | 0 | 0 | |
19/02/2021 |
24.90
|
56,100 | 24.97 | 25.12 | 24.69 | 0 | 0 | 0 | |
18/02/2021 |
24.97
|
79,100 | 24.97 | 25.26 | 24.69 | 200 | 0 | 0.0 | |
17/02/2021 |
24.97
|
149,700 | 23.55 | 25.19 | 24.65 | 100 | 5,900 | -0.2 | |
09/02/2021 |
23.55
|
12,200 | 23.55 | 25.12 | 22.83 | 100 | 100 | -0.0 | |
08/02/2021 |
23.55
|
24,500 | 23.19 | 23.90 | 23.19 | 0 | 0 | 0 |