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) |
-1.20 | -4.58% | 464,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,397,900 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-20) |
-3.61 | -12.63% | 3,053,800 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-22) |
-6.80 | -21.39% | 5,629,400 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,884,800 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-29) |
-1.37 | -5.21% | 10,047,605 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-04) |
5.55 | 28.53% | 13,099,012 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-15) |
17.07 | 215.28% | 56,892,866 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
20.56
|
6,000 | 22.16 | 22.16 | 20.56 | 0 | 0 | 0 | |
24/11/2023 |
22.16
|
700 | 23.04 | 23.40 | 22.16 | 0 | 0 | 0 | |
22/11/2023 |
23.04
|
800 | 22.16 | 24.73 | 23.04 | 0 | 0 | 0 | |
21/11/2023 |
22.16
|
2,500 | 21.71 | 22.16 | 20.83 | 0 | 0 | 0 | |
20/11/2023 |
21.71
|
2,400 | 21.71 | 21.71 | 21.54 | 0 | 0 | 0 | |
17/11/2023 |
21.71
|
7,300 | 21.63 | 21.71 | 21.71 | 0 | 0 | 0 | |
16/11/2023 |
21.63
|
6,000 | 21.45 | 22.16 | 21.54 | 0 | 0 | 0 | |
15/11/2023 |
21.45
|
5,100 | 21.71 | 22.16 | 21.45 | 0 | 0 | 0 | |
14/11/2023 |
21.71
|
2,000 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
13/11/2023 |
21.71
|
700 | 21.89 | 22.16 | 21.27 | 0 | 0 | 0 | |
10/11/2023 |
21.89
|
2,900 | 22.60 | 22.60 | 21.89 | 0 | 0 | 0 | |
09/11/2023 |
22.60
|
6,400 | 22.16 | 22.60 | 22.07 | 0 | 0 | 0 | |
08/11/2023 |
22.16
|
2,000 | 21.98 | 22.16 | 21.98 | 0 | 0 | 0 | |
07/11/2023 |
21.98
|
3,000 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
06/11/2023 |
21.98
|
5,300 | 21.89 | 22.16 | 21.36 | 0 | 0 | 0 | |
03/11/2023 |
21.89
|
3,400 | 22.16 | 22.16 | 21.36 | 0 | 0 | 0 | |
02/11/2023 |
22.16
|
6,000 | 21.71 | 22.16 | 21.71 | 0 | 0 | 0 | |
01/11/2023 |
21.71
|
6,100 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
31/10/2023 |
21.71
|
4,200 | 21.27 | 22.16 | 21.27 | 0 | 0 | 0 | |
30/10/2023 |
21.27
|
3,000 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
27/10/2023 |
21.27
|
100 | 21.09 | 21.27 | 21.27 | 0 | 0 | 0 | |
26/10/2023 |
21.09
|
9,400 | 21.09 | 22.16 | 21.09 | 0 | 0 | 0 | |
24/10/2023 |
21.09
|
1,100 | 20.92 | 21.27 | 21.09 | 0 | 0 | 0 | |
23/10/2023 |
20.92
|
1,100 | 20.83 | 20.92 | 20.83 | 0 | 0 | 0 | |
20/10/2023 |
20.83
|
500 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
19/10/2023 |
20.83
|
2,100 | 20.39 | 20.83 | 20.83 | 0 | 0 | 0 | |
18/10/2023 |
20.39
|
1,900 | 21.45 | 21.45 | 20.39 | 0 | 0 | 0 | |
17/10/2023 |
21.45
|
2,600 | 23.04 | 23.04 | 21.45 | 0 | 0 | 0 | |
16/10/2023 |
23.04
|
100 | 22.25 | 23.04 | 23.04 | 0 | 0 | 0 | |
13/10/2023 |
22.25
|
11,100 | 25.44 | 25.44 | 22.07 | 0 | 0 | 0 | |
12/10/2023 |
25.44
|
7,100 | 21.89 | 25.44 | 21.89 | 0 | 0 | 0 | |
11/10/2023 |
21.89
|
200 | 21.54 | 24.37 | 21.89 | 0 | 0 | 0 | |
10/10/2023 |
21.54
|
9,200 | 24.28 | 24.28 | 21.27 | 0 | 0 | 0 | |
09/10/2023 |
24.28
|
2,000 | 21.54 | 24.28 | 21.45 | 0 | 0 | 0 | |
06/10/2023 |
21.54
|
100 | 21.45 | 21.54 | 21.54 | 0 | 0 | 0 | |
05/10/2023 |
21.45
|
7,500 | 21.36 | 21.71 | 21.45 | 0 | 0 | 0 | |
04/10/2023 |
21.36
|
500 | 21.45 | 21.45 | 21.36 | 0 | 0 | 0 | |
03/10/2023 |
21.45
|
100 | 21.54 | 21.54 | 21.45 | 0 | 0 | 0 | |
29/09/2023 |
21.54
|
3,800 | 21.45 | 21.71 | 21.54 | 0 | 0 | 0 | |
28/09/2023 |
21.45
|
5,100 | 23.04 | 23.04 | 21.45 | 0 | 0 | 0 | |
27/09/2023 |
23.04
|
1,400 | 22.25 | 23.04 | 21.36 | 0 | 0 | 0 | |
26/09/2023 |
22.25
|
1,000 | 22.60 | 22.60 | 22.25 | 0 | 0 | 0 | |
25/09/2023 |
22.60
|
8,000 | 22.78 | 23.04 | 22.60 | 0 | 0 | 0 | |
22/09/2023 |
22.78
|
3,000 | 22.51 | 23.04 | 22.78 | 0 | 0 | 0 | |
20/09/2023 |
22.51
|
500 | 25.61 | 26.06 | 22.51 | 0 | 0 | 0 | |
19/09/2023 |
25.61
|
100 | 22.60 | 25.61 | 25.61 | 0 | 0 | 0 | |
18/09/2023 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
15/09/2023 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
14/09/2023 |
22.60
|
1,400 | 22.16 | 23.04 | 22.16 | 0 | 0 | 0 | |
13/09/2023 |
22.16
|
15,300 | 23.93 | 23.93 | 22.16 | 0 | 0 | 0 | |
12/09/2023 |
23.93
|
4,800 | 24.28 | 24.28 | 22.60 | 0 | 0 | 0 | |
11/09/2023 |
24.28
|
2,100 | 24.82 | 24.82 | 24.02 | 0 | 0 | 0 | |
08/09/2023 |
24.82
|
7,100 | 25.08 | 25.26 | 24.82 | 0 | 0 | 0 | |
07/09/2023 |
25.08
|
10,200 | 25.35 | 25.70 | 25.08 | 0 | 0 | 0 | |
06/09/2023 |
25.35
|
7,800 | 26.15 | 26.15 | 25.26 | 0 | 0 | 0 | |
05/09/2023 |
26.15
|
5,500 | 26.23 | 26.23 | 25.97 | 0 | 0 | 0 | |
31/08/2023 |
26.23
|
12,200 | 25.53 | 26.23 | 25.35 | 0 | 0 | 0 | |
30/08/2023 |
25.53
|
11,400 | 25.26 | 25.53 | 25.35 | 0 | 0 | 0 | |
29/08/2023 |
25.26
|
10,600 | 26.50 | 26.50 | 25.26 | 0 | 0 | 0 | |
28/08/2023 |
26.50
|
17,900 | 25.26 | 26.68 | 26.15 | 0 | 0 | 0 | |
25/08/2023 |
25.26
|
1,300 | 26.32 | 27.48 | 25.26 | 0 | 0 | 0 | |
24/08/2023 |
26.32
|
5,700 | 26.32 | 26.50 | 25.70 | 0 | 0 | 0 | |
23/08/2023 |
26.32
|
22,700 | 23.49 | 26.32 | 24.37 | 0 | 0 | 0 | |
22/08/2023 |
23.49
|
5,700 | 20.47 | 23.49 | 21.27 | 0 | 0 | 0 | |
21/08/2023 |
20.47
|
200 | 20.39 | 20.47 | 20.47 | 0 | 0 | 0 | |
18/08/2023 |
20.39
|
17,800 | 20.39 | 20.47 | 20.21 | 0 | 0 | 0 | |
17/08/2023 |
20.39
|
12,400 | 21.45 | 21.45 | 20.39 | 0 | 0 | 0 | |
16/08/2023 |
21.45
|
2,100 | 20.74 | 21.71 | 21.45 | 0 | 0 | 0 | |
15/08/2023 |
20.74
|
21,300 | 21.27 | 21.27 | 18.70 | 0 | 0 | 0 | |
14/08/2023 |
21.27
|
26,600 | 20.56 | 21.27 | 20.12 | 0 | 0 | 0 | |
11/08/2023 |
20.56
|
6,800 | 19.50 | 20.56 | 19.68 | 0 | 0 | 0 | |
10/08/2023 |
19.50
|
2,600 | 19.68 | 19.68 | 19.50 | 0 | 0 | 0 | |
09/08/2023 |
19.68
|
4,800 | 19.76 | 20.65 | 19.50 | 0 | 0 | 0 | |
08/08/2023 |
19.76
|
17,100 | 19.50 | 20.30 | 19.68 | 0 | 0 | 0 | |
07/08/2023 |
19.50
|
30,900 | 18.44 | 20.39 | 19.32 | 0 | 0 | 0 | |
04/08/2023 |
18.44
|
2,200 | 18.70 | 18.70 | 18.17 | 0 | 0 | 0 | |
03/08/2023 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
02/08/2023 |
18.70
|
4,000 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
01/08/2023 |
18.70
|
2,400 | 19.32 | 19.32 | 18.70 | 0 | 0 | 0 | |
31/07/2023 |
19.32
|
3,100 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
28/07/2023 |
19.32
|
7,400 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
27/07/2023 |
19.32
|
2,000 | 18.70 | 19.32 | 19.32 | 0 | 0 | 0 | |
26/07/2023 |
18.70
|
100 | 20.03 | 20.03 | 18.70 | 0 | 0 | 0 | |
25/07/2023 |
20.03
|
2,900 | 18.52 | 20.03 | 19.41 | 0 | 0 | 0 | |
24/07/2023 |
18.52
|
3,100 | 19.50 | 19.50 | 18.52 | 0 | 0 | 0 | |
21/07/2023 |
19.50
|
1,100 | 19.94 | 19.94 | 19.41 | 0 | 0 | 0 | |
20/07/2023 |
19.94
|
2,200 | 19.94 | 19.94 | 19.85 | 0 | 0 | 0 | |
19/07/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/07/2023 |
19.94
|
1,300 | 19.23 | 19.94 | 19.68 | 0 | 0 | 0 | |
18/07/2023 |
19.23
|
2,400 | 19.23 | 20.20 | 19.23 | 0 | 0 | 0 | |
17/07/2023 |
19.23
|
4,300 | 19.23 | 19.23 | 18.88 | 0 | 0 | 0 | |
14/07/2023 |
19.23
|
1,800 | 19.32 | 19.32 | 19.23 | 0 | 0 | 0 | |
13/07/2023 |
19.32
|
2,500 | 18.79 | 19.32 | 18.79 | 0 | 0 | 0 | |
12/07/2023 |
18.79
|
500 | 19.32 | 19.32 | 18.71 | 0 | 0 | 0 | |
11/07/2023 |
19.32
|
200 | 19.67 | 19.67 | 19.32 | 0 | 0 | 0 | |
10/07/2023 |
19.67
|
4,800 | 18.97 | 19.67 | 18.88 | 0 | 0 | 0 | |
07/07/2023 |
18.97
|
2,900 | 18.09 | 18.97 | 18.79 | 0 | 0 | 0 | |
06/07/2023 |
18.09
|
2,100 | 18.18 | 18.18 | 18.09 | 0 | 0 | 0 | |
05/07/2023 |
18.18
|
4,410 | 17.92 | 18.44 | 18.00 | 0 | 0 | 0 | |
04/07/2023 |
17.92
|
800 | 17.74 | 18.18 | 17.92 | 0 | 0 | 0 | |
03/07/2023 |
17.74
|
3,400 | 18.44 | 18.44 | 17.74 | 0 | 0 | 0 |