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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020 |
22.79
|
560 | 21.73 | 23.11 | 22.79 | 0 | 0 | 0 | |
23/04/2020 |
21.73
|
20 | 22.93 | 22.93 | 21.73 | 0 | 10 | -0.0 | |
22/04/2020 |
22.93
|
900 | 22.55 | 22.93 | 22.93 | 0 | 0 | 0 | |
21/04/2020 |
22.55
|
1,050 | 23.02 | 23.02 | 22.35 | 0 | 0 | 0 | |
20/04/2020 |
23.02
|
2,170 | 23.08 | 23.08 | 22.90 | 0 | 0 | 0 | |
17/04/2020 |
23.08
|
6,170 | 22.96 | 23.43 | 22.29 | 0 | 0 | 0 | |
16/04/2020 |
22.96
|
1,040 | 22.26 | 23.43 | 22.96 | 0 | 0 | 0 | |
15/04/2020 |
22.26
|
610 | 23.14 | 23.14 | 22.26 | 0 | 0 | 0 | |
14/04/2020 |
23.14
|
19,360 | 21.79 | 23.14 | 22.55 | 0 | 0 | 0 | |
13/04/2020 |
21.79
|
4,020 | 22.73 | 22.82 | 21.79 | 0 | 0 | 0 | |
10/04/2020 |
22.73
|
30 | 21.97 | 22.73 | 21.97 | 0 | 0 | 0 | |
09/04/2020 |
21.97
|
50 | 22.67 | 23.43 | 21.97 | 0 | 0 | 0 | |
08/04/2020 |
22.67
|
1,140 | 22.55 | 23.40 | 21.70 | 0 | 0 | 0 | |
07/04/2020 |
22.55
|
40 | 22.85 | 22.96 | 22.55 | 0 | 0 | 0 | |
06/04/2020 |
22.85
|
1,290 | 22.85 | 23.08 | 22.85 | 0 | 0 | 0 | |
03/04/2020 |
22.85
|
8,320 | 22.85 | 23.43 | 21.70 | 0 | 0 | 0 | |
01/04/2020 |
22.85
|
15,020 | 22.67 | 22.85 | 22.67 | 0 | 0 | 0 | |
31/03/2020 |
22.67
|
6,310 | 22.49 | 23.37 | 21.70 | 0 | 0 | 0 | |
30/03/2020 |
22.49
|
16,370 | 22.29 | 23.34 | 22.26 | 0 | 0 | 0 | |
27/03/2020 |
22.29
|
2,190 | 22.26 | 23.40 | 22.26 | 10 | 0 | 0.0 | |
26/03/2020 |
22.26
|
3,640 | 22.93 | 23.72 | 22.26 | 0 | 0 | 0 | |
25/03/2020 |
22.93
|
4,030 | 23.43 | 23.72 | 22.85 | 0 | 0 | 0 | |
24/03/2020 |
23.43
|
5,840 | 23.43 | 24.02 | 23.14 | 0 | 0 | 0 | |
23/03/2020 |
23.43
|
5,550 | 24.19 | 24.19 | 22.90 | 0 | 0 | 0 | |
20/03/2020 |
24.19
|
5,050 | 24.25 | 24.25 | 23.43 | 0 | 0 | 0 | |
19/03/2020 |
24.25
|
190 | 24.43 | 24.43 | 22.85 | 0 | 0 | 0 | |
18/03/2020 |
24.43
|
50 | 24.02 | 24.43 | 24.02 | 0 | 0 | 0 | |
17/03/2020 |
24.02
|
290 | 23.64 | 24.02 | 23.64 | 0 | 0 | 0 | |
16/03/2020 |
23.64
|
2,460 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
13/03/2020 |
23.64
|
30 | 24.49 | 24.49 | 23.64 | 0 | 0 | 0 | |
12/03/2020 |
24.49
|
210 | 24.90 | 24.90 | 24.49 | 0 | 0 | 0 | |
11/03/2020 |
24.90
|
10,130 | 24.60 | 24.90 | 24.60 | 0 | 1,010 | -0.0 | |
10/03/2020 |
24.60
|
15,150 | 24.66 | 24.78 | 24.54 | 0 | 0 | 0 | |
09/03/2020 |
24.66
|
23,910 | 24.60 | 24.66 | 23.20 | 0 | 0 | 0 | |
06/03/2020 |
24.60
|
110 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
05/03/2020 |
24.60
|
4,710 | 24.60 | 25.72 | 24.02 | 0 | 0 | 0 | |
04/03/2020 |
24.60
|
17,350 | 24.37 | 25.72 | 24.54 | 0 | 0 | 0 | |
03/03/2020 |
24.37
|
14,120 | 24.60 | 25.07 | 24.37 | 0 | 0 | 0 | |
02/03/2020 |
24.60
|
50,800 | 25.07 | 25.19 | 23.58 | 0 | 0 | 0 | |
28/02/2020 |
25.07
|
5,000 | 24.90 | 25.07 | 25.07 | 0 | 0 | 0 | |
27/02/2020 |
24.90
|
32,480 | 23.49 | 24.90 | 22.03 | 0 | 0 | 0 | |
26/02/2020 |
23.49
|
4,610 | 24.60 | 24.84 | 23.23 | 0 | 0 | 0 | |
25/02/2020 |
24.60
|
11,300 | 23.72 | 24.60 | 24.31 | 0 | 0 | 0 | |
24/02/2020 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
21/02/2020 |
23.72
|
10,000 | 24.37 | 24.37 | 23.72 | 0 | 0 | 0 | |
20/02/2020 |
24.37
|
5,000 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
19/02/2020 |
24.37
|
310 | 24.60 | 24.60 | 23.49 | 0 | 300 | -0.0 | |
18/02/2020 |
24.60
|
9,030 | 24.13 | 24.60 | 23.55 | 0 | 0 | 0 | |
17/02/2020 |
24.13
|
3,650 | 24.60 | 24.60 | 23.02 | 0 | 10 | -0.0 | |
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/02/2020 |
24.60
|
2,500 | 23.72 | 24.60 | 24.37 | 0 | 0 | 0 | |
13/02/2020 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
12/02/2020 |
23.72
|
4,630 | 24.18 | 25.10 | 23.55 | 0 | 0 | 0 | |
11/02/2020 |
24.18
|
34,140 | 23.72 | 24.18 | 23.44 | 0 | 0 | 0 | |
10/02/2020 |
23.72
|
3,030 | 23.50 | 23.92 | 22.07 | 0 | 0 | 0 | |
07/02/2020 |
23.50
|
30 | 24.01 | 24.01 | 22.35 | 0 | 0 | 0 | |
06/02/2020 |
24.01
|
13,540 | 23.78 | 24.01 | 24.01 | 0 | 0 | 0 | |
05/02/2020 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
04/02/2020 |
23.78
|
5,040 | 23.44 | 23.78 | 22.87 | 0 | 0 | 0 | |
03/02/2020 |
23.44
|
17,020 | 23.44 | 23.72 | 23.15 | 0 | 0 | 0 | |
31/01/2020 |
23.44
|
10 | 23.95 | 23.95 | 23.44 | 0 | 0 | 0 | |
30/01/2020 |
23.95
|
17,270 | 23.95 | 24.01 | 23.18 | 0 | 0 | 0 | |
22/01/2020 |
23.95
|
3,880 | 23.27 | 23.95 | 23.44 | 0 | 0 | 0 | |
21/01/2020 |
23.27
|
15,380 | 24.47 | 24.47 | 22.90 | 0 | 0 | 0 | |
20/01/2020 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
17/01/2020 |
24.47
|
1,010 | 24.47 | 24.47 | 22.87 | 0 | 0 | 0 | |
16/01/2020 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
15/01/2020 |
24.47
|
6,520 | 23.95 | 24.53 | 22.87 | 0 | 6,500 | -0.3 | |
14/01/2020 |
23.95
|
1,010 | 23.98 | 23.98 | 23.44 | 0 | 0 | 0 | |
13/01/2020 |
23.98
|
70 | 24.58 | 24.58 | 23.44 | 0 | 0 | 0 | |
10/01/2020 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
09/01/2020 |
24.58
|
6,850 | 24.55 | 24.58 | 22.87 | 0 | 0 | 0 | |
08/01/2020 |
24.55
|
10 | 23.92 | 24.55 | 24.55 | 0 | 0 | 0 | |
07/01/2020 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
06/01/2020 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
03/01/2020 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
02/01/2020 |
23.92
|
4,850 | 23.75 | 23.92 | 22.61 | 0 | 0 | 0 | |
31/12/2019 |
23.75
|
2,150 | 22.87 | 23.78 | 22.87 | 0 | 540 | -0.0 | |
30/12/2019 |
22.87
|
1,000 | 23.98 | 23.98 | 22.87 | 0 | 0 | 0 | |
27/12/2019 |
23.98
|
2,000 | 23.44 | 23.98 | 22.87 | 0 | 0 | 0 | |
26/12/2019 |
23.44
|
10 | 24.27 | 24.27 | 23.44 | 0 | 0 | 0 | |
25/12/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
24/12/2019 |
24.27
|
2,030 | 24.01 | 24.27 | 22.92 | 0 | 0 | 0 | |
23/12/2019 |
24.01
|
6,000 | 24.01 | 24.01 | 23.47 | 0 | 0 | 0 | |
20/12/2019 |
24.01
|
11,360 | 24.01 | 24.58 | 24.01 | 0 | 0 | 0 | |
19/12/2019 |
24.01
|
22,990 | 24.47 | 24.58 | 24.01 | 0 | 0 | 0 | |
18/12/2019 |
24.47
|
10,000 | 23.32 | 24.47 | 24.47 | 0 | 6,080 | -0.3 | |
17/12/2019 |
23.32
|
4,850 | 24.01 | 25.10 | 23.32 | 0 | 0 | 0 | |
16/12/2019 |
24.01
|
5,000 | 24.18 | 24.18 | 24.01 | 0 | 0 | 0 | |
13/12/2019 |
24.18
|
2,010 | 24.01 | 24.18 | 24.01 | 0 | 0 | 0 | |
12/12/2019 |
24.01
|
22,630 | 23.44 | 24.58 | 21.95 | 0 | 0 | 0 | |
11/12/2019 |
23.44
|
1,760 | 22.98 | 23.44 | 23.44 | 0 | 0 | 0 | |
10/12/2019 |
22.98
|
1,000 | 23.98 | 23.98 | 22.98 | 0 | 0 | 0 | |
09/12/2019 |
23.98
|
9,740 | 24.01 | 24.24 | 23.98 | 0 | 0 | 0 | |
06/12/2019 |
24.01
|
10 | 23.44 | 24.01 | 24.01 | 0 | 0 | 0 | |
05/12/2019 |
23.44
|
200 | 23.44 | 24.87 | 23.44 | 0 | 0 | 0 | |
04/12/2019 |
23.44
|
30,970 | 23.07 | 23.44 | 23.07 | 0 | 0 | 0 | |
03/12/2019 |
23.07
|
40 | 24.01 | 24.87 | 23.07 | 0 | 0 | 0 | |
02/12/2019 |
24.01
|
3,610 | 24.01 | 24.01 | 23.44 | 0 | 0 | 0 | |
29/11/2019 |
24.01
|
11,020 | 22.87 | 24.01 | 24.01 | 0 | 0 | 0 | |
28/11/2019 |
22.87
|
13,510 | 23.44 | 24.01 | 22.87 | 0 | 0 | 0 |