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) |
1.30 | 4.56% | 22,000 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,000 | 32,000 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-20) |
2.11 | 7.63% | 81,000 | 38,900 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-22) |
5.94 | 24.91% | 102,400 | 41,500 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,000 | 38,200 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-29) |
10.84 | 57.17% | 204,214 | 68,500 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-04) |
3.57 | 13.61% | 505,245 | 95,400 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-15) |
11.77 | 65.28% | 639,703 | 95,004 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
06/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
05/07/2023 |
30.59
|
500 | 33.58 | 33.58 | 30.31 | 0 | 100 | -0.0 | |
04/07/2023 |
33.58
|
400 | 37.23 | 37.23 | 33.58 | 0 | 0 | 0 | |
03/07/2023 |
37.23
|
3,500 | 34.05 | 37.23 | 30.96 | 2,000 | 0 | 0.1 | |
30/06/2023 |
34.05
|
210 | 37.79 | 37.79 | 34.05 | 0 | 0 | 0 | |
29/06/2023 |
37.79
|
200 | 40.97 | 40.97 | 36.95 | 100 | 100 | 0 | |
28/06/2023 |
40.97
|
0 | 40.97 | 40.97 | 40.97 | 0 | 0 | 0 | |
27/06/2023 |
40.97
|
900 | 41.91 | 41.91 | 34.14 | 500 | 100 | 0.0 | |
26/06/2023 |
41.91
|
700 | 41.82 | 42.38 | 37.70 | 1,100 | 0 | 0.0 | |
23/06/2023 |
41.82
|
1,300 | 38.54 | 41.82 | 34.71 | 700 | 100 | 0.0 | |
22/06/2023 |
38.54
|
800 | 42.75 | 42.75 | 38.54 | 800 | 0 | 0.0 | |
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/06/2023 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
20/06/2023 |
42.75
|
201 | 39.10 | 42.75 | 35.28 | 0 | 0 | 0 | |
19/06/2023 |
39.10
|
3,201 | 36.92 | 39.93 | 33.64 | 2,400 | 100 | 0.1 | |
16/06/2023 |
36.92
|
100 | 33.64 | 36.92 | 36.92 | 0 | 0 | 0 | |
15/06/2023 |
33.64
|
539 | 34.73 | 35.91 | 31.45 | 300 | 100 | 0.0 | |
14/06/2023 |
34.73
|
3,933 | 38.47 | 42.20 | 34.64 | 0 | 100 | -0.0 | |
13/06/2023 |
38.47
|
1,600 | 35.09 | 38.56 | 31.63 | 0 | 0 | 0 | |
12/06/2023 |
35.09
|
4,800 | 32.36 | 35.55 | 29.17 | 0 | 0 | 0 | |
09/06/2023 |
32.36
|
1,900 | 30.08 | 32.36 | 27.07 | 1,800 | 100 | 0.1 | |
08/06/2023 |
30.08
|
1,000 | 29.72 | 32.54 | 26.80 | 800 | 100 | 0.0 | |
07/06/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
06/06/2023 |
29.72
|
1,300 | 29.81 | 29.81 | 26.89 | 1,200 | 100 | 0.0 | |
05/06/2023 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
02/06/2023 |
29.81
|
202 | 27.25 | 29.81 | 24.79 | 0 | 100 | -0.0 | |
01/06/2023 |
27.25
|
1,310 | 27.16 | 27.25 | 26.89 | 1,000 | 0 | 0.0 | |
31/05/2023 |
27.16
|
205 | 26.80 | 27.16 | 24.25 | 0 | 100 | -0.0 | |
30/05/2023 |
26.80
|
100 | 26.16 | 26.80 | 26.80 | 0 | 0 | 0 | |
29/05/2023 |
26.16
|
507 | 24.98 | 26.25 | 22.88 | 0 | 0 | 0 | |
26/05/2023 |
24.98
|
300 | 25.07 | 27.07 | 22.88 | 100 | 100 | 0.0 | |
25/05/2023 |
25.07
|
1,600 | 23.97 | 25.89 | 25.07 | 1,500 | 0 | 0.0 | |
24/05/2023 |
23.97
|
301 | 26.43 | 26.43 | 23.88 | 0 | 100 | -0.0 | |
23/05/2023 |
26.43
|
4,470 | 26.80 | 27.25 | 24.16 | 3,700 | 100 | 0.1 | |
22/05/2023 |
26.80
|
200 | 26.07 | 26.80 | 23.52 | 100 | 100 | 0 | |
19/05/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
18/05/2023 |
26.07
|
1,101 | 26.34 | 26.34 | 23.79 | 0 | 0 | 0 | |
17/05/2023 |
26.34
|
200 | 26.34 | 26.34 | 23.79 | 100 | 100 | 0 | |
16/05/2023 |
26.34
|
200 | 25.34 | 26.34 | 22.88 | 0 | 100 | -0.0 | |
15/05/2023 |
25.34
|
200 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 | |
12/05/2023 |
25.52
|
500 | 25.43 | 25.52 | 22.97 | 0 | 100 | -0.0 | |
11/05/2023 |
25.43
|
200 | 23.97 | 25.43 | 21.69 | 0 | 100 | -0.0 | |
10/05/2023 |
23.97
|
100 | 21.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
09/05/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
08/05/2023 |
21.97
|
100 | 24.34 | 24.34 | 21.97 | 0 | 100 | -0.0 | |
05/05/2023 |
24.34
|
200 | 23.15 | 24.34 | 21.24 | 0 | 100 | -0.0 | |
04/05/2023 |
23.15
|
2 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
28/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
27/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
26/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
25/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
24/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
21/04/2023 |
23.15
|
4 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
20/04/2023 |
23.15
|
1 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
19/04/2023 |
23.15
|
200 | 25.25 | 25.25 | 22.97 | 0 | 100 | -0.0 | |
18/04/2023 |
25.25
|
900 | 25.25 | 25.80 | 23.79 | 0 | 100 | -0.0 | |
17/04/2023 |
25.25
|
100 | 23.70 | 25.25 | 25.25 | 0 | 0 | 0 | |
14/04/2023 |
23.70
|
100 | 25.80 | 25.80 | 23.70 | 0 | 100 | -0.0 | |
13/04/2023 |
25.80
|
200 | 23.97 | 25.80 | 23.97 | 0 | 0 | 0 | |
12/04/2023 |
23.97
|
202 | 26.53 | 26.53 | 23.97 | 0 | 100 | -0.0 | |
11/04/2023 |
26.53
|
400 | 26.80 | 26.80 | 24.16 | 0 | 100 | -0.0 | |
10/04/2023 |
26.80
|
200 | 24.88 | 26.80 | 23.34 | 0 | 100 | -0.0 | |
07/04/2023 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
06/04/2023 |
24.88
|
200 | 27.53 | 27.53 | 24.88 | 0 | 100 | -0.0 | |
05/04/2023 |
27.53
|
700 | 26.34 | 27.71 | 27.53 | 600 | 0 | 0.0 | |
04/04/2023 |
26.34
|
800 | 26.80 | 28.53 | 24.25 | 600 | 100 | 0.0 | |
03/04/2023 |
26.80
|
2,100 | 26.71 | 28.08 | 24.06 | 1,700 | 100 | 0.0 | |
31/03/2023 |
26.71
|
340 | 27.71 | 27.71 | 24.98 | 0 | 100 | -0.0 | |
30/03/2023 |
27.71
|
403 | 25.43 | 27.71 | 26.98 | 200 | 0 | 0.0 | |
29/03/2023 |
25.43
|
2,900 | 28.17 | 28.99 | 25.43 | 1,900 | 100 | 0.1 | |
28/03/2023 |
28.17
|
1,100 | 28.17 | 28.17 | 25.43 | 700 | 100 | 0.0 | |
27/03/2023 |
28.17
|
3,801 | 28.17 | 28.71 | 25.43 | 2,200 | 100 | 0.1 | |
24/03/2023 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
23/03/2023 |
28.17
|
100 | 26.34 | 28.17 | 28.17 | 0 | 0 | 0 | |
22/03/2023 |
26.34
|
1,030 | 25.25 | 26.34 | 22.79 | 500 | 100 | 0.0 | |
21/03/2023 |
25.25
|
1,000 | 27.98 | 27.98 | 25.25 | 1,000 | 100 | 0.0 | |
20/03/2023 |
27.98
|
200 | 25.52 | 27.98 | 22.97 | 100 | 100 | 0 | |
17/03/2023 |
25.52
|
903 | 24.61 | 25.98 | 25.52 | 600 | 0 | 0.0 | |
16/03/2023 |
24.61
|
661 | 24.16 | 25.61 | 24.61 | 500 | 0 | 0.0 | |
15/03/2023 |
24.16
|
601 | 26.80 | 26.80 | 24.16 | 600 | 100 | 0.0 | |
14/03/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
13/03/2023 |
26.80
|
905 | 24.70 | 26.80 | 22.24 | 800 | 0 | 0.0 | |
10/03/2023 |
24.70
|
506 | 23.06 | 24.70 | 20.78 | 0 | 100 | -0.0 | |
09/03/2023 |
23.06
|
209 | 21.42 | 23.06 | 19.32 | 0 | 0 | 0 | |
08/03/2023 |
21.42
|
931 | 19.60 | 21.42 | 17.68 | 0 | 100 | -0.0 | |
07/03/2023 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
06/03/2023 |
19.60
|
103 | 21.69 | 21.69 | 19.60 | 0 | 0 | 0 | |
03/03/2023 |
21.69
|
100 | 24.06 | 24.06 | 21.69 | 100 | 100 | 0 | |
02/03/2023 |
24.06
|
601 | 22.15 | 24.06 | 19.96 | 0 | 100 | -0.0 | |
01/03/2023 |
22.15
|
201 | 20.24 | 22.15 | 18.23 | 0 | 100 | -0.0 | |
28/02/2023 |
20.24
|
100 | 18.50 | 20.24 | 20.24 | 0 | 0 | 0 | |
27/02/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/02/2023 |
18.50
|
100 | 16.86 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/02/2023 |
16.86
|
100 | 18.60 | 18.60 | 16.86 | 0 | 100 | -0.0 | |
22/02/2023 |
18.60
|
300 | 16.95 | 18.60 | 18.60 | 0 | 0 | 0 | |
21/02/2023 |
16.95
|
200 | 17.77 | 17.77 | 16.41 | 0 | 100 | -0.0 | |
20/02/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
17/02/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
16/02/2023 |
17.77
|
100 | 19.14 | 19.14 | 17.77 | 0 | 100 | -0.0 | |
15/02/2023 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |