Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2021 |
22.31
|
18,000 | 21.93 | 22.45 | 22.12 | 10,400 | 0 | 0.2 | |
14/07/2021 |
21.93
|
21,200 | 22.31 | 22.50 | 21.93 | 2,500 | 0 | 0.1 | |
13/07/2021 |
22.31
|
32,100 | 21.74 | 22.31 | 21.74 | 2,500 | 0 | 0.1 | |
12/07/2021 |
21.74
|
75,100 | 23.17 | 23.26 | 21.74 | 12,600 | 1,000 | 0.3 | |
09/07/2021 |
23.17
|
22,200 | 23.31 | 23.36 | 23.12 | 5,700 | 1,600 | 0.1 | |
08/07/2021 |
23.31
|
24,900 | 23.36 | 23.41 | 23.17 | 13,600 | 7,000 | 0.2 | |
07/07/2021 |
23.36
|
60,800 | 23.65 | 23.65 | 23.03 | 10,300 | 8,000 | 0.1 | |
06/07/2021 |
23.65
|
55,600 | 24.12 | 24.12 | 23.65 | 0 | 0 | 0 | |
05/07/2021 |
24.12
|
42,400 | 24.31 | 24.41 | 23.84 | 200 | 100 | 0.0 | |
02/07/2021 |
24.31
|
40,900 | 24.79 | 24.84 | 24.31 | 4,600 | 0 | 0.1 | |
01/07/2021 |
24.79
|
41,800 | 24.79 | 25.08 | 24.79 | 17,100 | 11,400 | 0.1 | |
30/06/2021 |
24.79
|
19,400 | 25.08 | 25.17 | 24.79 | 4,700 | 3,800 | 0.0 | |
29/06/2021 |
25.08
|
35,400 | 24.88 | 25.17 | 24.79 | 0 | 12,500 | -0.3 | |
28/06/2021 |
24.88
|
42,800 | 25.36 | 25.36 | 24.88 | 800 | 0 | 0.0 | |
25/06/2021 |
25.36
|
22,800 | 25.74 | 25.74 | 24.79 | 200 | 0 | 0.0 | |
24/06/2021 |
25.74
|
50,200 | 26.22 | 26.22 | 25.74 | 100 | 1,100 | -0.0 | |
23/06/2021 |
26.22
|
79,600 | 26.70 | 26.70 | 25.74 | 1,700 | 0 | 0.0 | |
22/06/2021 |
26.70
|
73,100 | 27.03 | 27.08 | 26.65 | 900 | 34,900 | -1.0 | |
21/06/2021 |
27.03
|
231,800 | 25.74 | 27.03 | 25.79 | 2,500 | 145,900 | -4.0 | |
18/06/2021 |
25.74
|
224,000 | 24.07 | 25.74 | 24.12 | 200 | 104,600 | -2.8 | |
17/06/2021 |
24.07
|
27,000 | 24.07 | 24.12 | 23.88 | 600 | 4,100 | -0.1 | |
16/06/2021 |
24.07
|
10,100 | 24.03 | 24.12 | 23.84 | 200 | 1,800 | -0.0 | |
15/06/2021 |
24.03
|
10,600 | 24.12 | 24.31 | 23.93 | 1,000 | 2,100 | -0.0 | |
14/06/2021 |
24.12
|
33,600 | 23.84 | 24.17 | 23.69 | 1,300 | 8,300 | -0.2 | |
11/06/2021 |
23.84
|
35,300 | 24.12 | 24.22 | 23.74 | 2,200 | 4,900 | -0.1 | |
10/06/2021 |
24.12
|
10,200 | 24.36 | 24.36 | 23.93 | 0 | 1,000 | -0.0 | |
09/06/2021 |
24.36
|
16,700 | 24.65 | 24.69 | 23.93 | 3,900 | 3,300 | 0.0 | |
08/06/2021 |
24.65
|
45,900 | 24.69 | 24.79 | 24.41 | 1,100 | 5,700 | -0.1 | |
07/06/2021 |
24.69
|
55,600 | 24.60 | 24.88 | 24.60 | 3,100 | 26,000 | -0.6 | |
04/06/2021 |
24.60
|
48,600 | 23.84 | 24.74 | 23.84 | 4,300 | 21,200 | -0.4 | |
03/06/2021 |
23.84
|
51,100 | 22.98 | 23.93 | 22.98 | 6,200 | 16,400 | -0.3 | |
02/06/2021 |
22.98
|
20,300 | 22.88 | 22.98 | 22.79 | 500 | 0 | 0.0 | |
01/06/2021 |
22.88
|
19,700 | 22.88 | 22.88 | 22.79 | 5,600 | 0 | 0.1 | |
31/05/2021 |
22.88
|
23,500 | 23.22 | 23.26 | 22.88 | 500 | 100 | 0.0 | |
28/05/2021 |
23.22
|
59,600 | 22.98 | 23.26 | 22.93 | 1,000 | 26,000 | -0.6 | |
27/05/2021 |
22.98
|
26,000 | 23.03 | 23.03 | 22.60 | 1,300 | 0 | 0.0 | |
26/05/2021 |
23.03
|
39,400 | 23.17 | 23.26 | 22.88 | 9,700 | 6,900 | 0.1 | |
25/05/2021 |
23.17
|
43,500 | 23.55 | 23.65 | 22.88 | 0 | 800 | -0.0 | |
24/05/2021 |
23.55
|
67,000 | 23.93 | 23.93 | 23.55 | 4,100 | 10,900 | -0.2 | |
21/05/2021 |
23.93
|
54,100 | 24.79 | 24.79 | 23.74 | 2,600 | 800 | 0.0 | |
20/05/2021 |
24.79
|
62,400 | 25.36 | 25.36 | 23.84 | 2,800 | 12,200 | -0.2 | |
19/05/2021 |
25.36
|
19,200 | 25.70 | 25.74 | 25.36 | 0 | 5,100 | -0.1 | |
18/05/2021 |
25.70
|
24,200 | 25.89 | 25.89 | 25.60 | 1,000 | 1,800 | -0.0 | |
17/05/2021 |
25.89
|
25,100 | 25.93 | 25.98 | 25.74 | 4,500 | 2,400 | 0.1 | |
14/05/2021 |
25.93
|
18,000 | 25.93 | 25.93 | 25.79 | 2,500 | 1,700 | 0.0 | |
13/05/2021 |
25.93
|
22,400 | 26.03 | 26.08 | 25.89 | 1,200 | 4,300 | -0.1 | |
12/05/2021 |
26.03
|
25,400 | 25.93 | 26.08 | 25.98 | 1,000 | 3,100 | -0.1 | |
11/05/2021 |
25.93
|
20,500 | 25.93 | 26.08 | 25.93 | 4,200 | 1,800 | 0.1 | |
10/05/2021 |
25.93
|
20,200 | 26.03 | 26.12 | 25.74 | 1,400 | 1,900 | -0.0 | |
07/05/2021 |
26.03
|
30,600 | 25.74 | 26.17 | 25.74 | 8,000 | 5,700 | 0.1 | |
06/05/2021 |
25.74
|
39,200 | 25.93 | 26.22 | 25.74 | 14,500 | 17,500 | -0.1 | |
05/05/2021 |
25.93
|
60,200 | 25.60 | 26.08 | 25.55 | 2,800 | 17,700 | -0.4 | |
04/05/2021 |
25.60
|
47,900 | 26.89 | 26.89 | 25.60 | 6,700 | 0 | 0.2 | |
29/04/2021 |
26.89
|
40,600 | 26.89 | 27.13 | 26.74 | 10,500 | 4,900 | 0.2 | |
28/04/2021 |
26.89
|
26,300 | 27.08 | 27.08 | 26.70 | 1,400 | 3,800 | -0.1 | |
27/04/2021 |
27.08
|
72,900 | 27.94 | 27.94 | 26.89 | 1,900 | 5,700 | -0.1 | |
26/04/2021 |
27.94
|
16,200 | 28.13 | 28.27 | 27.89 | 0 | 500 | -0.0 | |
23/04/2021 |
28.13
|
72,800 | 29.56 | 29.56 | 28.08 | 1,700 | 14,200 | -0.4 | |
22/04/2021 |
29.56
|
64,900 | 30.13 | 30.13 | 28.60 | 23,700 | 1,000 | 0.7 | |
20/04/2021 |
30.13
|
52,800 | 31.03 | 31.03 | 29.94 | 7,400 | 4,800 | 0.1 | |
19/04/2021: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
19/04/2021 |
31.03
|
57,800 | 30.27 | 31.70 | 30.99 | 9,400 | 12,700 | -0.1 | |
16/04/2021 |
30.27
|
83,400 | 31.04 | 31.17 | 30.23 | 1,700 | 8,800 | -0.2 | |
15/04/2021 |
31.04
|
60,800 | 31.13 | 31.26 | 31.04 | 4,900 | 11,000 | -0.2 | |
14/04/2021 |
31.13
|
70,700 | 31.13 | 31.22 | 31.04 | 600 | 8,200 | -0.3 | |
13/04/2021 |
31.13
|
105,000 | 31.17 | 31.26 | 30.86 | 7,800 | 16,300 | -0.3 | |
12/04/2021 |
31.17
|
72,200 | 30.95 | 31.17 | 30.95 | 2,300 | 23,900 | -0.7 | |
09/04/2021 |
30.95
|
82,100 | 31.04 | 31.04 | 30.68 | 10,000 | 1,800 | 0.3 | |
08/04/2021 |
31.04
|
56,700 | 31.72 | 31.72 | 30.59 | 1,000 | 1,200 | -0.0 | |
07/04/2021 |
31.72
|
101,400 | 31.35 | 32.12 | 31.40 | 3,200 | 20,800 | -0.6 | |
06/04/2021 |
31.35
|
187,100 | 29.64 | 31.67 | 29.87 | 14,700 | 47,500 | -1.1 | |
05/04/2021 |
29.64
|
50,800 | 29.50 | 29.73 | 29.50 | 1,800 | 11,100 | -0.3 | |
02/04/2021 |
29.50
|
23,600 | 29.41 | 29.64 | 29.41 | 200 | 6,000 | -0.2 | |
01/04/2021 |
29.41
|
18,000 | 29.64 | 29.64 | 29.41 | 600 | 3,000 | -0.1 | |
31/03/2021 |
29.64
|
50,400 | 29.73 | 29.73 | 29.59 | 1,100 | 4,000 | -0.1 | |
30/03/2021 |
29.73
|
39,800 | 29.69 | 29.73 | 29.41 | 5,300 | 12,800 | -0.2 | |
29/03/2021 |
29.69
|
30,900 | 29.55 | 29.73 | 29.59 | 600 | 22,400 | -0.7 | |
26/03/2021 |
29.55
|
41,000 | 29.78 | 29.78 | 28.87 | 600 | 300 | 0.0 | |
25/03/2021 |
29.78
|
48,800 | 29.87 | 30.09 | 29.50 | 1,500 | 4,900 | -0.1 | |
24/03/2021 |
29.87
|
31,000 | 30.23 | 30.23 | 29.78 | 1,800 | 2,400 | -0.0 | |
23/03/2021 |
30.23
|
27,500 | 30.59 | 30.59 | 30.05 | 4,400 | 6,800 | -0.1 | |
22/03/2021 |
30.59
|
49,900 | 30.86 | 30.86 | 30.36 | 2,300 | 300 | 0.1 | |
19/03/2021 |
30.86
|
33,400 | 31.22 | 31.22 | 30.68 | 200 | 11,100 | -0.4 | |
18/03/2021 |
31.22
|
52,100 | 31.40 | 31.40 | 30.86 | 2,500 | 1,400 | 0.0 | |
17/03/2021 |
31.40
|
45,300 | 31.40 | 31.40 | 30.63 | 1,000 | 700 | 0.0 | |
16/03/2021 |
31.40
|
98,400 | 31.67 | 31.76 | 30.41 | 9,100 | 6,300 | 0.1 | |
15/03/2021 |
31.67
|
49,800 | 31.85 | 32.12 | 31.58 | 8,000 | 0 | 0.3 | |
12/03/2021 |
31.85
|
203,000 | 30.68 | 32.80 | 30.77 | 5,700 | 65,700 | -2.1 | |
11/03/2021 |
30.68
|
150,500 | 29.69 | 30.68 | 29.69 | 8,900 | 67,400 | -1.9 | |
10/03/2021 |
29.69
|
85,500 | 29.28 | 29.69 | 29.23 | 1,700 | 27,300 | -0.8 | |
09/03/2021 |
29.28
|
27,100 | 29.69 | 29.69 | 29.23 | 100 | 0 | 0.0 | |
08/03/2021 |
29.69
|
109,500 | 30.14 | 30.14 | 28.96 | 200 | 5,200 | -0.2 | |
05/03/2021 |
30.14
|
67,700 | 31.08 | 31.08 | 29.78 | 1,700 | 13,600 | -0.4 | |
04/03/2021 |
31.08
|
146,000 | 32.03 | 32.12 | 30.95 | 7,000 | 3,500 | 0.1 | |
03/03/2021 |
32.03
|
185,700 | 32.75 | 32.75 | 32.03 | 9,000 | 1,700 | 0.3 | |
02/03/2021 |
32.75
|
30,200 | 33.02 | 33.02 | 32.75 | 6,700 | 3,000 | 0.1 | |
01/03/2021 |
33.02
|
54,700 | 32.62 | 33.11 | 32.57 | 1,600 | 18,700 | -0.6 | |
26/02/2021 |
32.62
|
33,800 | 32.93 | 32.93 | 32.57 | 3,400 | 18,400 | -0.5 | |
25/02/2021 |
32.93
|
37,000 | 33.02 | 33.02 | 32.75 | 700 | 1,600 | -0.0 | |
24/02/2021 |
33.02
|
23,000 | 33.29 | 33.29 | 32.98 | 300 | 3,900 | -0.1 | |
23/02/2021 |
33.29
|
79,500 | 33.29 | 33.29 | 33.02 | 6,300 | 4,300 | 0.1 |