Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.30 | -5.58% | 2,200 | 0 | 0 |
21.40
24.90
22
|
2 tháng
(2024-07-22) |
-3.70 | -14.40% | 9,200 | 0 | 0 |
19.30
25.70
22
|
3 tháng
(2024-06-20) |
-2.85 | -11.46% | 13,500 | 0 | 0 |
19.30
25.70
22
|
6 tháng
(2024-03-22) |
-7.34 | -25.01% | 2,184,900 | 700 | 0.0 |
19.30
31.92
22
|
12 tháng
(2023-09-25) |
-6.50 | -22.81% | 3,102,300 | 700 | 0.0 |
19.30
35.74
22
|
24 tháng
(2022-09-29) |
10.95 | 99.14% | 7,411,415 | 400 | 0.0 |
7.52
35.74
22
|
36 tháng
(2021-10-04) |
9.76 | 79.79% | 7,984,970 | 391 | 0.0 |
7.52
35.74
22
|
60 tháng
(2019-10-15) |
16.71 | 316.21% | 8,834,749 | -85,400 | -0.6 |
3.58
35.74
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
18/09/2024 |
22
|
800 | 23.70 | 23.70 | 22 | 0 | 0 | 0 | |
17/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
16/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
13/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
12/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
11/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
10/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
09/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
06/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
05/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
04/09/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
30/08/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
29/08/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
28/08/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
27/08/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
26/08/2024 |
23.30
|
600 | 21.40 | 23.30 | 21.40 | 0 | 0 | 0 | |
23/08/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
22/08/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
21/08/2024 |
23.50
|
500 | 23 | 23.80 | 23 | 0 | 0 | 0 | |
20/08/2024 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
19/08/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
16/08/2024 |
23.30
|
1,000 | 23 | 23.30 | 23 | 0 | 0 | 0 | |
15/08/2024 |
21.20
|
900 | 21.10 | 21.20 | 17.70 | 0 | 0 | 0 | |
14/08/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
13/08/2024 |
21
|
200 | 20.80 | 21 | 20.80 | 0 | 0 | 0 | |
12/08/2024 |
22.90
|
200 | 19.40 | 22.90 | 19.40 | 0 | 0 | 0 | |
09/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/08/2024 |
21.30
|
300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 | |
07/08/2024 |
23.50
|
4,100 | 25.70 | 25.70 | 23.50 | 0 | 0 | 0 | |
06/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
05/08/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
02/08/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
01/08/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
31/07/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
30/07/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
29/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
26/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
25/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
24/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
23/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
22/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
19/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
18/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
17/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
16/07/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
15/07/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
12/07/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
11/07/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
10/07/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
09/07/2024 |
24.40
|
500 | 22 | 24.40 | 22 | 0 | 0 | 0 | |
08/07/2024 |
23.80
|
500 | 22.30 | 23.80 | 20.90 | 0 | 0 | 0 | |
05/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
03/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
02/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
01/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
28/06/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
27/06/2024 |
24.50
|
500 | 22.30 | 24.50 | 22.20 | 0 | 0 | 0 | |
26/06/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
25/06/2024: Cổ tức tiền mặt tỉ lệ: 11.4% | |||||||||
25/06/2024 |
24.50
|
200 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
24/06/2024 |
24.56
|
1,300 | 24.56 | 24.56 | 23.03 | 0 | 0 | 0 | |
21/06/2024 |
24.75
|
300 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
20/06/2024 |
24.85
|
600 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
19/06/2024 |
24.85
|
5,100 | 24.75 | 24.85 | 24.75 | 0 | 0 | 0 | |
18/06/2024 |
24.37
|
1,800 | 24.75 | 24.75 | 24.37 | 0 | 0 | 0 | |
17/06/2024 |
24.85
|
500 | 24.85 | 24.85 | 24.37 | 0 | 0 | 0 | |
14/06/2024 |
24.37
|
1,800 | 24.66 | 24.66 | 24.37 | 0 | 0 | 0 | |
13/06/2024 |
24.75
|
4,800 | 24.85 | 24.85 | 23.22 | 0 | 0 | 0 | |
12/06/2024 |
24.94
|
900 | 24.46 | 24.94 | 23.60 | 0 | 0 | 0 | |
11/06/2024 |
24.37
|
200 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
10/06/2024 |
23.80
|
1,200 | 22.36 | 23.80 | 22.36 | 0 | 0 | 0 | |
07/06/2024 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
06/06/2024 |
23.89
|
300 | 24.27 | 24.27 | 23.89 | 0 | 0 | 0 | |
05/06/2024 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
04/06/2024 |
24.37
|
100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
03/06/2024 |
23.89
|
2,000 | 23.89 | 23.89 | 23.89 | 0 | 100 | -0.0 | |
31/05/2024 |
24.37
|
300 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
30/05/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
29/05/2024 |
24.46
|
2,100 | 23.89 | 24.46 | 23.89 | 0 | 0 | 0 | |
28/05/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
27/05/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
24/05/2024 |
24.66
|
2,000 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
23/05/2024 |
24.75
|
2,800 | 22.46 | 24.75 | 22.46 | 0 | 0 | 0 | |
22/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
21/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
20/05/2024 |
24.94
|
170,200 | 23.32 | 24.94 | 23.22 | 0 | 0 | 0 | |
17/05/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
16/05/2024 |
25.71
|
7,800 | 24.37 | 25.80 | 24.37 | 0 | 0 | 0 | |
15/05/2024 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
14/05/2024 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
13/05/2024 |
27.62
|
5,100 | 25.13 | 27.62 | 25.13 | 300 | 0 | 0.0 | |
10/05/2024 |
25.13
|
240,600 | 25.23 | 25.42 | 24.94 | 100 | 0 | 0.0 | |
09/05/2024 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
08/05/2024 |
27.71
|
11,200 | 30.58 | 30.58 | 27.71 | 0 | 0 | 0 | |
07/05/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
06/05/2024 |
28.38
|
100 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
03/05/2024 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
02/05/2024 |
31.34
|
803,200 | 30.39 | 34.21 | 30.39 | 0 | 0 | 0 | |
26/04/2024 |
31.44
|
300 | 31.82 | 31.82 | 31.44 | 200 | 0 | 0.0 |