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 | -0.34% | 88,700 | 0 | 0 |
28.80
30.80
28.90
|
2 tháng
(2024-07-22) |
-0.90 | -3.02% | 153,000 | 0 | 0 |
28.80
30.80
28.90
|
3 tháng
(2024-06-20) |
-0.40 | -1.37% | 272,900 | 0 | 0 |
28.80
30.80
28.90
|
6 tháng
(2024-03-22) |
0 | 0% | 568,406 | -100 | -0.0 |
28
31.10
28.90
|
12 tháng
(2023-09-25) |
2.90 | 11.15% | 1,464,187 | 3,600 | 0.1 |
25.60
31.10
28.90
|
24 tháng
(2022-09-29) |
6.10 | 26.78% | 3,779,820 | -273,400 | -6.6 |
19.93
31.10
28.90
|
36 tháng
(2021-10-04) |
10.06 | 53.36% | 12,756,274 | -300,800 | -9.0 |
18.58
31.76
28.90
|
60 tháng
(2019-10-15) |
12.87 | 80.32% | 20,009,132 | -485,700 | -12.3 |
13.70
31.76
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2023 |
25.60
|
500 | 25.80 | 26 | 25.60 | 0 | 0 | 0 | |
05/07/2023 |
25.80
|
1,800 | 25.90 | 26 | 25.80 | 0 | 0 | 0 | |
04/07/2023 |
25.90
|
700 | 25.90 | 26 | 25 | 0 | 0 | 0 | |
03/07/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
30/06/2023 |
25.90
|
11,100 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
29/06/2023 |
25.80
|
100 | 24.60 | 25.80 | 25.80 | 0 | 0 | 0 | |
28/06/2023 |
24.60
|
101 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
27/06/2023 |
24.60
|
2,001 | 24.50 | 24.60 | 24.60 | 0 | 0 | 0 | |
26/06/2023 |
24.50
|
15,200 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 | |
23/06/2023 |
25.80
|
102 | 25.50 | 25.80 | 25.80 | 0 | 0 | 0 | |
22/06/2023 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
21/06/2023 |
25.50
|
1,600 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
20/06/2023 |
25.50
|
3,200 | 25 | 26 | 25 | 0 | 0 | 0 | |
19/06/2023 |
25
|
300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
16/06/2023 |
25.70
|
119 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 | |
15/06/2023 |
26.10
|
2,000 | 25.90 | 26.10 | 25.50 | 0 | 0 | 0 | |
14/06/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
13/06/2023 |
25.90
|
5,402 | 25 | 25.90 | 25 | 0 | 0 | 0 | |
12/06/2023 |
25
|
1,100 | 25.60 | 25.60 | 25 | 0 | 0 | 0 | |
09/06/2023 |
25.60
|
3,000 | 25.10 | 25.60 | 25.60 | 0 | 0 | 0 | |
08/06/2023 |
25.10
|
1,000 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 | |
07/06/2023 |
25.60
|
20,900 | 25.60 | 25.60 | 24.20 | 0 | 0 | 0 | |
06/06/2023 |
25.60
|
33,400 | 25.50 | 25.60 | 23.90 | 0 | 0 | 0 | |
05/06/2023 |
25.50
|
5,200 | 25.60 | 25.70 | 25.10 | 0 | 0 | 0 | |
02/06/2023 |
25.60
|
3,000 | 25.50 | 25.60 | 25.60 | 0 | 0 | 0 | |
01/06/2023 |
25.50
|
1,500 | 25.10 | 26 | 25.50 | 0 | 0 | 0 | |
31/05/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/05/2023 |
25.10
|
1,900 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
29/05/2023 |
25.20
|
4,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
26/05/2023 |
25.20
|
16,300 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 | |
25/05/2023 |
25.70
|
3,556 | 26 | 26 | 23.60 | 0 | 0 | 0 | |
24/05/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
23/05/2023 |
26
|
144 | 25.50 | 26 | 26 | 0 | 0 | 0 | |
22/05/2023 |
25.50
|
5,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
19/05/2023 |
25.50
|
1,200 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 | |
18/05/2023 |
25.60
|
3,529 | 25.50 | 25.60 | 25.30 | 0 | 0 | 0 | |
17/05/2023 |
25.50
|
3,400 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 | |
16/05/2023 |
25.60
|
7,500 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 | |
15/05/2023 |
25.20
|
6,400 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 | |
12/05/2023 |
25.40
|
16,900 | 25 | 25.40 | 25 | 0 | 0 | 0 | |
11/05/2023 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
10/05/2023 |
25
|
7,500 | 25.80 | 25.80 | 25 | 0 | 0 | 0 | |
09/05/2023 |
25.80
|
13,100 | 25.90 | 25.90 | 25 | 0 | 0 | 0 | |
08/05/2023 |
25.90
|
1,200 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 | |
05/05/2023 |
26.90
|
101 | 24.80 | 26.90 | 26.90 | 0 | 0 | 0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 19.35% | |||||||||
04/05/2023 |
24.80
|
4,000 | 23.17 | 24.80 | 24.80 | 0 | 0 | 0 | |
28/04/2023 |
23.17
|
4,500 | 23.44 | 23.90 | 23.07 | 0 | 0 | 0 | |
27/04/2023 |
23.44
|
0 | 23.72 | 23.44 | 23.72 | 0 | 0 | 0 | |
26/04/2023 |
23.72
|
7,400 | 22.98 | 23.72 | 23.07 | 0 | 0 | 0 | |
25/04/2023 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
24/04/2023 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
21/04/2023 |
22.98
|
3,000 | 23.26 | 23.26 | 22.98 | 0 | 0 | 0 | |
20/04/2023 |
23.26
|
0 | 23.35 | 23.26 | 23.26 | 0 | 0 | 0 | |
19/04/2023 |
23.35
|
700 | 23.26 | 23.35 | 23.26 | 0 | 0 | 0 | |
18/04/2023 |
23.26
|
0 | 23.53 | 23.26 | 23.26 | 0 | 0 | 0 | |
17/04/2023 |
23.53
|
3,800 | 23.07 | 23.53 | 23.07 | 0 | 0 | 0 | |
14/04/2023 |
23.07
|
100 | 22.89 | 23.07 | 23.07 | 0 | 0 | 0 | |
13/04/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
12/04/2023 |
22.89
|
0 | 23.07 | 22.89 | 22.89 | 0 | 0 | 0 | |
11/04/2023 |
23.07
|
11,800 | 22.89 | 23.07 | 22.89 | 0 | 100 | -0.0 | |
10/04/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
07/04/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
06/04/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
05/04/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
04/04/2023 |
22.89
|
500 | 21.32 | 22.89 | 22.89 | 0 | 0 | 0 | |
03/04/2023 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
31/03/2023 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
30/03/2023 |
21.32
|
500 | 22.52 | 22.52 | 21.32 | 0 | 0 | 0 | |
29/03/2023 |
22.52
|
30 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
28/03/2023 |
22.52
|
350 | 22.98 | 22.98 | 22.52 | 0 | 0 | 0 | |
27/03/2023 |
22.98
|
0 | 23.07 | 22.98 | 22.98 | 0 | 0 | 0 | |
24/03/2023 |
23.07
|
3,600 | 22.61 | 23.07 | 22.61 | 0 | 0 | 0 | |
23/03/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.52 | 0 | 0 | 0 | |
22/03/2023 |
22.61
|
900 | 22.52 | 22.61 | 22.52 | 0 | 0 | 0 | |
21/03/2023 |
22.52
|
6,100 | 21.41 | 22.52 | 21.23 | 0 | 0 | 0 | |
20/03/2023 |
21.41
|
604 | 21.78 | 21.78 | 21.41 | 0 | 0 | 0 | |
17/03/2023 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
16/03/2023 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
15/03/2023 |
21.78
|
1,106 | 21.32 | 21.78 | 21.78 | 0 | 0 | 0 | |
14/03/2023 |
21.32
|
17 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
13/03/2023 |
21.32
|
11,500 | 21.50 | 21.69 | 20.95 | 0 | 0 | 0 | |
10/03/2023 |
21.50
|
0 | 22.06 | 21.50 | 21.50 | 0 | 0 | 0 | |
09/03/2023 |
22.06
|
2,640 | 21.78 | 22.15 | 20.95 | 0 | 0 | 0 | |
08/03/2023 |
21.78
|
1,003 | 22.61 | 22.61 | 21.78 | 0 | 0 | 0 | |
07/03/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
06/03/2023 |
22.61
|
100 | 22.43 | 22.61 | 22.61 | 0 | 0 | 0 | |
03/03/2023 |
22.43
|
400 | 23.07 | 23.07 | 22.43 | 0 | 0 | 0 | |
02/03/2023 |
23.07
|
6,350 | 22.61 | 23.07 | 22.61 | 0 | 0 | 0 | |
01/03/2023 |
22.61
|
50 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
28/02/2023 |
22.61
|
450 | 21.60 | 22.61 | 22.61 | 0 | 0 | 0 | |
27/02/2023 |
21.60
|
10,544 | 24.73 | 24.73 | 21.60 | 0 | 0 | 0 | |
24/02/2023 |
24.73
|
100 | 22.98 | 24.73 | 24.73 | 0 | 0 | 0 | |
23/02/2023 |
22.98
|
100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
22/02/2023 |
22.98
|
1,501 | 23.35 | 23.35 | 21.32 | 0 | 0 | 0 | |
21/02/2023 |
23.35
|
8,806 | 22.52 | 23.35 | 22.89 | 0 | 0 | 0 | |
20/02/2023 |
22.52
|
1,001 | 22.15 | 22.52 | 22.52 | 0 | 0 | 0 | |
16/02/2023 |
22.15
|
103 | 22.70 | 22.70 | 22.15 | 0 | 0 | 0 | |
15/02/2023 |
22.70
|
100 | 22.24 | 22.70 | 22.70 | 0 | 0 | 0 | |
14/02/2023 |
22.24
|
100 | 21.69 | 22.24 | 22.24 | 0 | 0 | 0 | |
13/02/2023 |
21.69
|
3,300 | 22.80 | 22.80 | 21.69 | 0 | 0 | 0 |