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) |
0.80 | 2.50% | 180,700 | -19,900 | -0.7 |
32
33.50
33.30
|
2 tháng
(2024-07-22) |
1.10 | 3.47% | 446,800 | -19,900 | -0.7 |
31
33.50
33.30
|
3 tháng
(2024-06-20) |
3.39 | 11.53% | 584,500 | -19,900 | -0.7 |
29.41
33.50
33.30
|
6 tháng
(2024-03-22) |
5.59 | 20.52% | 950,739 | -17,580 | -0.6 |
25.90
33.50
33.30
|
12 tháng
(2023-09-25) |
9.85 | 42.89% | 1,280,321 | -16,979 | -0.6 |
22.53
33.50
33.30
|
24 tháng
(2022-09-29) |
6.69 | 25.63% | 1,780,288 | -15,949 | -0.5 |
19.89
33.50
33.30
|
36 tháng
(2021-10-04) |
7.43 | 29.28% | 2,820,626 | -34,429 | -1.2 |
19.89
33.50
33.30
|
60 tháng
(2019-10-15) |
6.47 | 24.56% | 3,719,024 | 139,027 | 4.9 |
19.89
33.50
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
25.46
|
4,000 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
24/11/2023 |
25.46
|
2,148 | 27.21 | 27.21 | 25.46 | 0 | 0 | 0 | |
23/11/2023 |
25.46
|
2,001 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
22/11/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
21/11/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
20/11/2023 |
27.48
|
1,200 | 24.58 | 27.48 | 24.58 | 0 | 0 | 0 | |
17/11/2023 |
24.58
|
1,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
16/11/2023 |
24.58
|
2,048 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
15/11/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
14/11/2023 |
25.46
|
200 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
13/11/2023 |
25.02
|
3,000 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
10/11/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
09/11/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
08/11/2023 |
25.02
|
1,000 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
07/11/2023 |
24.58
|
5,300 | 24.76 | 25.02 | 24.58 | 0 | 0 | 0 | |
06/11/2023 |
24.76
|
14,000 | 24.58 | 24.76 | 23.70 | 0 | 0 | 0 | |
03/11/2023 |
25.28
|
5,200 | 25.46 | 25.46 | 25.02 | 0 | 0 | 0 | |
02/11/2023 |
25.46
|
3,100 | 25.02 | 25.46 | 25.02 | 0 | 0 | 0 | |
01/11/2023 |
24.58
|
4,000 | 24.05 | 24.58 | 24.05 | 0 | 0 | 0 | |
31/10/2023 |
23.70
|
30,100 | 24.14 | 24.14 | 23.70 | 0 | 0 | 0 | |
30/10/2023 |
23.70
|
3,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
27/10/2023 |
23.70
|
2,001 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
26/10/2023 |
23.70
|
2,001 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
25/10/2023 |
26.34
|
200 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
24/10/2023 |
24.05
|
600 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
23/10/2023 |
23.97
|
1,000 | 23.70 | 23.97 | 23.70 | 0 | 0 | 0 | |
20/10/2023 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
19/10/2023 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
18/10/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
18/10/2023 |
24.23
|
11,000 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
17/10/2023 |
24.23
|
8 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
16/10/2023 |
24.23
|
106 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
13/10/2023 |
23.80
|
24,603 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
12/10/2023 |
23.63
|
1,052 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
11/10/2023 |
23.38
|
3,100 | 23.21 | 23.80 | 23.21 | 0 | 0 | 0 | |
10/10/2023 |
23.21
|
1,100 | 23.04 | 23.21 | 23.04 | 0 | 0 | 0 | |
09/10/2023 |
22.95
|
21,300 | 23.38 | 23.38 | 22.95 | 0 | 0 | 0 | |
06/10/2023 |
23.38
|
30,200 | 22.95 | 23.38 | 22.95 | 0 | 0 | 0 | |
05/10/2023 |
22.95
|
803 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
04/10/2023 |
22.95
|
3,700 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
03/10/2023 |
22.95
|
4,500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
02/10/2023 |
22.95
|
4,600 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
29/09/2023 |
22.95
|
2,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
28/09/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
27/09/2023 |
22.53
|
700 | 22.95 | 22.95 | 22.53 | 0 | 0 | 0 | |
26/09/2023 |
22.95
|
2,300 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
25/09/2023 |
22.95
|
400 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
22/09/2023 |
22.61
|
800 | 22.95 | 22.95 | 22.61 | 0 | 0 | 0 | |
21/09/2023 |
23.80
|
306 | 23.80 | 23.80 | 23.80 | 200 | 0 | 0.0 | |
20/09/2023 |
22.95
|
600 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
19/09/2023 |
22.95
|
5,700 | 22.95 | 22.95 | 22.95 | 2,100 | 0 | 0.1 | |
18/09/2023 |
22.95
|
12,500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
15/09/2023 |
23.12
|
2,401 | 22.95 | 23.12 | 22.95 | 0 | 0 | 0 | |
14/09/2023 |
22.95
|
1,300 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
13/09/2023 |
22.95
|
200 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
12/09/2023 |
22.95
|
1,600 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
11/09/2023 |
23.12
|
20,300 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
08/09/2023 |
23.63
|
110 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
07/09/2023 |
23.63
|
210 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
06/09/2023 |
23.21
|
948 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
05/09/2023 |
22.95
|
20,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
31/08/2023 |
22.95
|
3,000 | 22.95 | 23.12 | 22.95 | 0 | 0 | 0 | |
30/08/2023 |
22.95
|
20,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
29/08/2023 |
22.95
|
20,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
28/08/2023 |
22.95
|
76,551 | 22.95 | 22.95 | 22.78 | 0 | 0 | 0 | |
25/08/2023 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
24/08/2023 |
22.95
|
1,503 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
23/08/2023 |
22.95
|
1,300 | 22.53 | 22.95 | 22.53 | 0 | 0 | 0 | |
22/08/2023 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
21/08/2023 |
22.36
|
500 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
18/08/2023 |
22.10
|
900 | 22.78 | 22.78 | 22.10 | 0 | 0 | 0 | |
17/08/2023 |
23.38
|
2,100 | 22.95 | 23.38 | 22.95 | 0 | 0 | 0 | |
16/08/2023 |
22.95
|
1,600 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
15/08/2023 |
23.04
|
1,000 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
14/08/2023 |
23.04
|
1,600 | 23.80 | 23.80 | 23.04 | 0 | 0 | 0 | |
11/08/2023 |
23.38
|
700 | 23.80 | 23.80 | 22.95 | 0 | 0 | 0 | |
10/08/2023 |
23.80
|
600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
09/08/2023 |
22.95
|
2,100 | 23.38 | 23.38 | 22.95 | 0 | 0 | 0 | |
08/08/2023 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
07/08/2023 |
22.95
|
700 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
04/08/2023 |
22.95
|
518 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
03/08/2023 |
23.12
|
4 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
02/08/2023 |
23.12
|
5 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
01/08/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
31/07/2023 |
23.12
|
1 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
28/07/2023 |
23.12
|
323 | 22.95 | 23.12 | 22.95 | 0 | 0 | 0 | |
27/07/2023 |
23.12
|
200 | 23.12 | 23.12 | 23.12 | 0 | 100 | -0.0 | |
26/07/2023 |
23.80
|
302 | 23.80 | 23.80 | 22.53 | 0 | 0 | 0 | |
25/07/2023 |
22.95
|
300 | 23.38 | 23.38 | 22.95 | 0 | 0 | 0 | |
24/07/2023 |
23.80
|
316 | 23.38 | 23.80 | 23.38 | 0 | 0 | 0 | |
21/07/2023 |
23.80
|
9,806 | 23.38 | 23.80 | 23.38 | 0 | 0 | 0 | |
20/07/2023 |
22.95
|
1,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
19/07/2023 |
23.63
|
304 | 22.95 | 23.63 | 22.95 | 0 | 0 | 0 | |
18/07/2023 |
23.12
|
200 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
17/07/2023 |
22.95
|
18,810 | 22.53 | 23.38 | 22.53 | 0 | 0 | 0 | |
14/07/2023 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
13/07/2023 |
22.95
|
4,600 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
12/07/2023 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
11/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/07/2023 |
22.95
|
400 | 22.95 | 22.95 | 21.68 | 0 | 0 | 0 | |
10/07/2023 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
07/07/2023 |
23.29
|
400 | 22.96 | 23.29 | 22.96 | 0 | 0 | 0 |