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) |
0.10 | 0.45% | 85,300 | 0 | 0 |
22
23.10
22.10
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 228,600 | 0 | 0 |
22
23.10
22.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.45% | 321,200 | 0 | 0 |
22
23.20
22.10
|
6 tháng
(2024-03-22) |
0.10 | 0.45% | 751,300 | 0 | 0 |
21.20
23.40
22.10
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,409,700 | 0 | 0 |
16.66
23.40
22.10
|
24 tháng
(2022-09-29) |
6.40 | 40.81% | 3,841,806 | 0 | 0 |
14.60
23.40
22.10
|
36 tháng
(2021-10-04) |
8.96 | 68.23% | 6,523,643 | 0 | 0 |
12.62
23.40
22.10
|
60 tháng
(2019-10-15) |
12 | 118.92% | 12,985,340 | 0 | 0 |
8.24
23.40
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
22.40
|
7,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
23/04/2024 |
22.50
|
8,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 | |
22/04/2024 |
22.50
|
6,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
19/04/2024 |
22.60
|
5,500 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 | |
17/04/2024 |
22.90
|
16,500 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 | |
16/04/2024 |
22.50
|
19,100 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
15/04/2024 |
22.50
|
23,900 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 | |
12/04/2024 |
22.60
|
3,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
11/04/2024 |
22.70
|
2,400 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
10/04/2024 |
22.60
|
4,300 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 | |
09/04/2024 |
22.40
|
3,900 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
08/04/2024 |
22.10
|
6,800 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 | |
05/04/2024 |
22.40
|
13,100 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 | |
04/04/2024 |
22.40
|
15,500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
03/04/2024 |
22.40
|
1,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
02/04/2024 |
22.50
|
12,800 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 | |
01/04/2024 |
22.50
|
3,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
29/03/2024 |
22.50
|
7,100 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
28/03/2024 |
22.50
|
5,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
27/03/2024 |
22.50
|
3,700 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 | |
26/03/2024 |
22.50
|
13,700 | 22.40 | 22.50 | 22 | 0 | 0 | 0 | |
25/03/2024 |
22.40
|
6,000 | 22 | 22.50 | 22 | 0 | 0 | 0 | |
22/03/2024 |
22
|
3,600 | 21.90 | 22 | 22 | 0 | 0 | 0 | |
21/03/2024 |
21.90
|
300 | 22 | 22 | 21.90 | 0 | 0 | 0 | |
20/03/2024 |
22
|
7,900 | 21.20 | 22 | 21.50 | 0 | 0 | 0 | |
18/03/2024 |
21.20
|
600 | 21 | 21.30 | 21.20 | 0 | 0 | 0 | |
14/03/2024 |
21
|
16,100 | 21 | 21 | 21 | 0 | 0 | 0 | |
13/03/2024 |
21
|
4,600 | 21 | 21 | 21 | 0 | 0 | 0 | |
12/03/2024 |
21
|
8,500 | 21 | 21 | 20.90 | 0 | 0 | 0 | |
11/03/2024 |
21
|
12,100 | 21 | 21 | 20.90 | 0 | 0 | 0 | |
08/03/2024 |
21
|
5,900 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
07/03/2024 |
20.90
|
2,200 | 21 | 21 | 20.90 | 0 | 0 | 0 | |
06/03/2024 |
21
|
5,800 | 21 | 21 | 21 | 0 | 0 | 0 | |
05/03/2024 |
21
|
9,500 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
04/03/2024 |
20.90
|
8,000 | 21 | 21 | 20.70 | 0 | 0 | 0 | |
01/03/2024 |
21
|
8,700 | 21 | 21 | 20.70 | 0 | 0 | 0 | |
29/02/2024 |
21
|
15,400 | 19.60 | 21 | 19.60 | 0 | 0 | 0 | |
28/02/2024 |
19.60
|
15,200 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 | |
27/02/2024 |
19.20
|
700 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
26/02/2024 |
19.10
|
1,100 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
23/02/2024 |
19.10
|
5,300 | 19 | 19.10 | 19 | 0 | 0 | 0 | |
22/02/2024 |
19
|
2,000 | 18.90 | 19 | 18.90 | 0 | 0 | 0 | |
21/02/2024 |
18.90
|
6,000 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
20/02/2024 |
18.90
|
4,500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
19/02/2024 |
18.90
|
5,800 | 18.90 | 19 | 18.90 | 0 | 0 | 0 | |
16/02/2024 |
18.90
|
6,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
15/02/2024 |
18.90
|
1,000 | 18.80 | 18.90 | 18.90 | 0 | 0 | 0 | |
07/02/2024 |
18.80
|
1,700 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
06/02/2024 |
18.90
|
1,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
05/02/2024 |
18.90
|
1,600 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
02/02/2024 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
01/02/2024 |
18.90
|
1,900 | 18.90 | 19 | 18.90 | 0 | 0 | 0 | |
31/01/2024 |
18.90
|
1,000 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
30/01/2024 |
19
|
100 | 18.40 | 19 | 19 | 0 | 0 | 0 | |
26/01/2024 |
18.40
|
26,200 | 19 | 19 | 18 | 0 | 0 | 0 | |
24/01/2024 |
19
|
4,000 | 19 | 19.10 | 19 | 0 | 0 | 0 | |
23/01/2024 |
19
|
27,400 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/01/2024 |
19
|
16,900 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
19/01/2024 |
19
|
900 | 19 | 19 | 19 | 0 | 0 | 0 | |
18/01/2024 |
19
|
3,100 | 18.80 | 19 | 19 | 0 | 0 | 0 | |
17/01/2024 |
18.80
|
8,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
16/01/2024 |
18.80
|
6,400 | 18.60 | 18.80 | 18.70 | 0 | 0 | 0 | |
15/01/2024 |
18.60
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/01/2024 |
18.60
|
3,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
11/01/2024 |
18.60
|
4,000 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 | |
10/01/2024 |
18.50
|
4,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
08/01/2024 |
18.50
|
30,900 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
05/01/2024 |
18.50
|
5,200 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
04/01/2024 |
18.50
|
8,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
03/01/2024 |
18.50
|
6,800 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
02/01/2024 |
18.50
|
2,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
29/12/2023 |
18.50
|
1,800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
27/12/2023 |
18.50
|
7,800 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/12/2023 |
18.30
|
1,000 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 | |
25/12/2023 |
18.70
|
3,800 | 18.10 | 18.70 | 18.20 | 0 | 0 | 0 | |
21/12/2023 |
18.10
|
300 | 18 | 18.10 | 18.10 | 0 | 0 | 0 | |
19/12/2023 |
18
|
6,500 | 18 | 18 | 18 | 0 | 0 | 0 | |
18/12/2023 |
18
|
9,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
15/12/2023 |
18.10
|
3,500 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
14/12/2023 |
18.10
|
4,800 | 17.80 | 18.10 | 18.10 | 0 | 0 | 0 | |
13/12/2023 |
17.80
|
25,400 | 18 | 18.10 | 17.80 | 0 | 0 | 0 | |
12/12/2023 |
18
|
6,200 | 18 | 18 | 18 | 0 | 0 | 0 | |
11/12/2023 |
18
|
11,400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
08/12/2023 |
17.80
|
3,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
07/12/2023 |
17.80
|
2,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/12/2023 |
17.80
|
10,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/12/2023 |
17.80
|
3,500 | 17.70 | 17.80 | 17.80 | 0 | 0 | 0 | |
04/12/2023 |
17.70
|
3,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
01/12/2023 |
17.70
|
200 | 17.60 | 17.70 | 17.70 | 0 | 0 | 0 | |
30/11/2023 |
17.60
|
4,600 | 17.50 | 17.70 | 17.60 | 0 | 0 | 0 | |
28/11/2023 |
17.50
|
2,000 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
27/11/2023 |
17.90
|
8,900 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
24/11/2023 |
17.90
|
5,700 | 17.50 | 17.90 | 17.90 | 0 | 0 | 0 | |
21/11/2023: Cổ tức tiền mặt tỉ lệ: 9.803% | |||||||||
21/11/2023 |
17.50
|
19,000 | 17.42 | 18 | 17.50 | 0 | 0 | 0 | |
20/11/2023 |
17.42
|
5,300 | 17.42 | 17.42 | 17.32 | 0 | 0 | 0 | |
17/11/2023 |
17.42
|
2,400 | 17.32 | 17.42 | 17.32 | 0 | 0 | 0 | |
16/11/2023 |
17.32
|
3,500 | 17.14 | 17.42 | 17.23 | 0 | 0 | 0 | |
15/11/2023 |
17.14
|
5,400 | 17.04 | 17.14 | 17.04 | 0 | 0 | 0 | |
14/11/2023 |
17.04
|
14,600 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
13/11/2023 |
17.04
|
5,800 | 16.85 | 17.04 | 16.95 | 0 | 0 | 0 |