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) |
-1.50 | -5.36% | 1,985,900 | -700 | -0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,637,100 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-20) |
-3.50 | -11.67% | 9,323,900 | -1,534,300 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-22) |
4.07 | 18.15% | 12,356,200 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,234,500 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-29) |
11.31 | 74.43% | 17,806,085 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-04) |
-0.52 | -1.94% | 43,582,975 | -159,068 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-15) |
17.25 | 186.38% | 72,790,956 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
21.25
|
500 | 20.86 | 21.35 | 21.25 | 500 | 0 | 0.0 | |
24/11/2023 |
20.86
|
2,700 | 20.95 | 20.95 | 20.86 | 0 | 500 | -0.0 | |
23/11/2023 |
20.95
|
3,700 | 21.25 | 21.25 | 20.66 | 0 | 500 | -0.0 | |
22/11/2023 |
21.25
|
7,100 | 21.45 | 21.45 | 20.95 | 0 | 0 | 0 | |
21/11/2023 |
21.45
|
2,200 | 21.15 | 21.45 | 21.45 | 0 | 0 | 0 | |
20/11/2023 |
21.15
|
5,000 | 21.45 | 21.45 | 21.15 | 0 | 0 | 0 | |
17/11/2023 |
21.45
|
2,300 | 21.35 | 21.45 | 21.45 | 0 | 300 | -0.0 | |
16/11/2023 |
21.35
|
900 | 21.45 | 21.45 | 21.35 | 0 | 0 | 0 | |
15/11/2023 |
21.45
|
1,500 | 21.15 | 21.54 | 21.45 | 0 | 500 | -0.0 | |
14/11/2023 |
21.15
|
4,300 | 21.05 | 22.04 | 21.05 | 0 | 0 | 0 | |
10/11/2023 |
21.05
|
1,400 | 21.15 | 21.15 | 21.05 | 0 | 0 | 0 | |
09/11/2023 |
21.15
|
4,000 | 21.54 | 22.53 | 20.66 | 0 | 0 | 0 | |
08/11/2023 |
21.54
|
4,100 | 20.66 | 21.54 | 20.86 | 0 | 200 | -0.0 | |
07/11/2023 |
20.66
|
9,000 | 20.76 | 20.76 | 20.66 | 0 | 5,100 | -0.1 | |
06/11/2023 |
20.76
|
8,800 | 21.15 | 21.15 | 20.66 | 0 | 0 | 0 | |
03/11/2023 |
21.15
|
13,500 | 21.54 | 22.04 | 20.95 | 0 | 10,000 | -0.2 | |
02/11/2023 |
21.54
|
6,600 | 20.86 | 21.84 | 20.86 | 300 | 0 | 0.0 | |
01/11/2023 |
20.86
|
14,700 | 20.86 | 21.54 | 20.86 | 4,900 | 10,000 | -0.1 | |
31/10/2023 |
20.86
|
17,400 | 21.64 | 21.64 | 20.86 | 0 | 0 | 0 | |
30/10/2023 |
21.64
|
600 | 21.94 | 21.94 | 21.64 | 400 | 100 | 0.0 | |
27/10/2023 |
21.94
|
5,300 | 20.76 | 21.94 | 20.86 | 0 | 0 | 0 | |
26/10/2023 |
20.76
|
36,600 | 21.25 | 22.63 | 20.76 | 15,400 | 0 | 0.3 | |
25/10/2023 |
21.25
|
11,100 | 20.95 | 21.25 | 20.95 | 3,800 | 0 | 0.1 | |
24/10/2023 |
20.95
|
9,000 | 20.76 | 21.05 | 20.86 | 0 | 0 | 0 | |
23/10/2023 |
20.76
|
7,000 | 20.27 | 20.95 | 20.66 | 1,000 | 0 | 0.0 | |
20/10/2023 |
20.27
|
3,400 | 21.64 | 21.64 | 19.67 | 0 | 0 | 0 | |
19/10/2023 |
21.64
|
3,500 | 22.23 | 22.23 | 20.76 | 0 | 0 | 0 | |
18/10/2023 |
22.23
|
400 | 22.63 | 22.63 | 21.74 | 0 | 0 | 0 | |
17/10/2023 |
22.63
|
4,800 | 23.51 | 23.51 | 22.63 | 1,500 | 0 | 0.0 | |
16/10/2023 |
23.51
|
16,000 | 22.63 | 23.61 | 22.63 | 5,000 | 0 | 0.1 | |
13/10/2023 |
22.63
|
700 | 22.92 | 22.92 | 22.63 | 0 | 0 | 0 | |
12/10/2023 |
22.92
|
8,800 | 22.72 | 22.92 | 22.72 | 2,500 | 0 | 0.1 | |
11/10/2023 |
22.72
|
1,600 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
10/10/2023 |
22.72
|
6,600 | 22.63 | 22.72 | 22.63 | 0 | 0 | 0 | |
09/10/2023 |
22.63
|
400 | 22.82 | 22.82 | 22.63 | 0 | 0 | 0 | |
06/10/2023 |
22.82
|
1,700 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
05/10/2023 |
22.82
|
7,500 | 22.43 | 22.92 | 22.43 | 5,000 | 300 | 0.1 | |
04/10/2023 |
22.43
|
200 | 22.63 | 22.63 | 22.43 | 0 | 0 | 0 | |
03/10/2023 |
22.63
|
16,500 | 23.12 | 23.22 | 22.63 | 5,000 | 0 | 0.1 | |
02/10/2023 |
23.12
|
6,200 | 22.63 | 23.12 | 22.63 | 2,800 | 0 | 0.1 | |
29/09/2023 |
22.63
|
500 | 22.92 | 22.92 | 22.63 | 0 | 0 | 0 | |
28/09/2023 |
22.92
|
9,200 | 22.92 | 23.12 | 22.33 | 0 | 0 | 0 | |
27/09/2023 |
22.92
|
500 | 23.12 | 23.12 | 22.82 | 0 | 0 | 0 | |
26/09/2023 |
23.12
|
4,300 | 23.12 | 23.12 | 22.92 | 3,000 | 0 | 0.1 | |
25/09/2023 |
23.12
|
46,900 | 23.31 | 23.31 | 23.12 | 23,600 | 1,500 | 0.5 | |
22/09/2023 |
23.31
|
18,700 | 23.90 | 23.90 | 23.02 | 13,100 | 0 | 0.3 | |
21/09/2023 |
23.90
|
17,900 | 24.10 | 24.40 | 23.81 | 0 | 0 | 0 | |
20/09/2023 |
24.10
|
7,000 | 24.00 | 24.10 | 23.71 | 1,500 | 300 | 0.0 | |
19/09/2023 |
24.00
|
8,400 | 24.10 | 24.20 | 23.81 | 4,000 | 0 | 0.1 | |
18/09/2023 |
24.10
|
16,300 | 23.61 | 24.20 | 23.81 | 5,700 | 0 | 0.1 | |
15/09/2023 |
23.61
|
15,500 | 24.20 | 24.20 | 23.61 | 11,000 | 0 | 0.3 | |
14/09/2023 |
24.20
|
22,600 | 24.00 | 24.40 | 24.20 | 14,200 | 0 | 0.3 | |
13/09/2023 |
24.00
|
41,100 | 24.00 | 24.50 | 23.81 | 0 | 0 | 0 | |
12/09/2023 |
24.00
|
8,000 | 24.10 | 24.10 | 23.71 | 2,200 | 0 | 0.1 | |
11/09/2023 |
24.10
|
46,700 | 23.51 | 24.20 | 23.61 | 13,300 | 0 | 0.3 | |
08/09/2023 |
23.51
|
33,800 | 23.61 | 23.71 | 22.92 | 19,700 | 200 | 0.5 | |
07/09/2023 |
23.61
|
11,800 | 23.51 | 23.61 | 22.82 | 4,500 | 0 | 0.1 | |
06/09/2023 |
23.51
|
9,700 | 23.51 | 23.61 | 23.51 | 6,000 | 0 | 0.1 | |
05/09/2023 |
23.51
|
23,600 | 22.82 | 23.61 | 22.82 | 7,000 | 0 | 0.2 | |
31/08/2023 |
22.82
|
8,800 | 22.63 | 22.82 | 22.13 | 300 | 0 | 0.0 | |
30/08/2023 |
22.63
|
7,600 | 22.82 | 22.82 | 21.64 | 0 | 0 | 0 | |
29/08/2023 |
22.82
|
10,600 | 23.12 | 23.12 | 21.84 | 4,000 | 0 | 0.1 | |
28/08/2023 |
23.12
|
500 | 22.13 | 23.12 | 22.13 | 0 | 0 | 0 | |
25/08/2023 |
22.13
|
3,400 | 21.94 | 22.63 | 22.04 | 0 | 0 | 0 | |
24/08/2023 |
21.94
|
3,300 | 22.63 | 22.92 | 21.84 | 0 | 0 | 0 | |
23/08/2023 |
22.63
|
10,200 | 22.04 | 22.82 | 22.04 | 7,000 | 0 | 0.2 | |
22/08/2023 |
22.04
|
1,500 | 22.82 | 23.61 | 22.04 | 800 | 0 | 0.0 | |
21/08/2023 |
22.82
|
10,800 | 22.53 | 22.82 | 20.17 | 5,700 | 0 | 0.1 | |
18/08/2023 |
22.53
|
124,500 | 23.12 | 23.61 | 20.76 | 54,500 | 500 | 1.2 | |
17/08/2023 |
23.12
|
1,300 | 23.61 | 23.61 | 23.12 | 0 | 0 | 0 | |
16/08/2023 |
23.61
|
2,500 | 23.12 | 23.61 | 22.13 | 2,200 | 100 | 0.1 | |
15/08/2023 |
23.12
|
3,700 | 23.12 | 23.61 | 23.02 | 800 | 0 | 0.0 | |
14/08/2023 |
23.12
|
13,400 | 23.12 | 23.22 | 22.63 | 6,600 | 400 | 0.1 | |
11/08/2023 |
23.12
|
1,400 | 23.41 | 23.41 | 23.12 | 0 | 0 | 0 | |
10/08/2023 |
23.41
|
24,700 | 23.51 | 23.61 | 23.41 | 22,000 | 0 | 0.5 | |
09/08/2023 |
23.51
|
11,400 | 23.51 | 23.61 | 23.51 | 4,000 | 0 | 0.1 | |
08/08/2023 |
23.51
|
13,300 | 23.71 | 24.59 | 23.41 | 7,200 | 0 | 0.2 | |
07/08/2023 |
23.71
|
52,200 | 24.10 | 24.10 | 23.51 | 32,200 | 0 | 0.8 | |
04/08/2023 |
24.10
|
9,700 | 23.61 | 24.20 | 22.63 | 3,500 | 100 | 0.1 | |
03/08/2023 |
23.61
|
8,500 | 24.10 | 24.20 | 23.61 | 5,000 | 0 | 0.1 | |
02/08/2023 |
24.10
|
3,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
01/08/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
01/08/2023 |
24.10
|
10,900 | 23.71 | 24.10 | 24.00 | 0 | 0 | 0 | |
31/07/2023 |
23.71
|
19,600 | 24.10 | 24.10 | 23.71 | 12,700 | 0 | 0.3 | |
28/07/2023 |
24.10
|
18,900 | 23.90 | 24.19 | 23.90 | 8,000 | 0 | 0.2 | |
27/07/2023 |
23.90
|
25,500 | 23.80 | 24.10 | 23.80 | 10,600 | 0 | 0.3 | |
26/07/2023 |
23.80
|
30,900 | 23.80 | 23.80 | 23.80 | 17,500 | 26 | 0.4 | |
25/07/2023 |
23.80
|
30,900 | 24.19 | 24.97 | 23.51 | 18,800 | 601 | 0.4 | |
24/07/2023 |
24.19
|
7,700 | 24.10 | 24.29 | 23.03 | 5,000 | 23 | 0.1 | |
21/07/2023 |
24.10
|
6,500 | 24.19 | 24.19 | 24.10 | 4,000 | 0 | 0.1 | |
20/07/2023 |
24.19
|
25,900 | 23.90 | 24.19 | 23.71 | 3,800 | 1 | 0.1 | |
19/07/2023 |
23.90
|
33,600 | 23.32 | 23.90 | 23.22 | 17,100 | 100 | 0.4 | |
18/07/2023 |
23.32
|
13,700 | 23.22 | 23.42 | 23.03 | 7,100 | 0 | 0.2 | |
17/07/2023 |
23.22
|
23,300 | 23.51 | 23.51 | 22.55 | 12,000 | 0 | 0.3 | |
14/07/2023 |
23.51
|
20,900 | 23.51 | 24.19 | 22.84 | 9,400 | 0 | 0.2 | |
13/07/2023 |
23.51
|
31,200 | 22.84 | 23.61 | 22.93 | 15,000 | 5 | 0.4 | |
12/07/2023 |
22.84
|
1,500 | 22.93 | 23.13 | 22.84 | 300 | 4 | 0.0 | |
11/07/2023 |
22.93
|
37,100 | 22.84 | 22.93 | 22.26 | 17,200 | 9 | 0.4 | |
10/07/2023 |
22.84
|
21,000 | 23.03 | 23.03 | 22.45 | 11,000 | 0 | 0.3 | |
07/07/2023 |
23.03
|
4,400 | 22.84 | 23.03 | 22.35 | 0 | 0 | 0 | |
06/07/2023 |
22.84
|
3,400 | 23.03 | 23.22 | 22.84 | 0 | 33 | -0.0 |