Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -0.98% | 105,300 | 0 | 0 |
30.10
31.20
30.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.94% | 272,000 | 1,400 | 0.0 |
29.50
31.40
30.40
|
3 tháng
(2024-06-24) |
-2.90 | -8.71% | 548,600 | 0 | -0.0 |
29.50
33.70
30.40
|
6 tháng
(2024-03-25) |
2.58 | 9.25% | 1,559,700 | 0 | -0.0 |
26.52
34
30.40
|
12 tháng
(2023-09-26) |
5.46 | 21.89% | 2,135,000 | 900 | 0.0 |
24.66
34
30.40
|
24 tháng
(2022-10-03) |
8.74 | 40.35% | 3,496,091 | 125,754 | 3.3 |
19.42
34
30.40
|
36 tháng
(2021-10-06) |
4.32 | 16.57% | 6,992,847 | 102,054 | 2.8 |
19.42
34
30.40
|
60 tháng
(2019-10-17) |
18.48 | 155.13% | 20,677,956 | 454,398 | 13.9 |
9.46
34
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2023 |
24.01
|
4,402 | 23.73 | 24.01 | 24.01 | 0 | 0 | 0 | |
03/07/2023 |
23.73
|
1,710 | 23.73 | 24.01 | 23.73 | 0 | 0 | 0 | |
30/06/2023 |
23.73
|
2,722 | 23.82 | 23.82 | 23.26 | 0 | 0 | 0 | |
29/06/2023 |
23.82
|
3,196 | 23.36 | 23.82 | 23.36 | 0 | 0 | 0 | |
28/06/2023 |
23.36
|
850 | 23.73 | 23.73 | 23.36 | 30 | 0 | 0.0 | |
27/06/2023 |
23.73
|
2,001 | 23.92 | 23.92 | 23.73 | 0 | 0 | 0 | |
26/06/2023 |
23.92
|
12,300 | 23.73 | 24.01 | 23.92 | 2,100 | 0 | 0.1 | |
23/06/2023 |
23.73
|
20,890 | 23.26 | 24.01 | 23.26 | 100 | 0 | 0.0 | |
22/06/2023 |
23.26
|
5,200 | 22.80 | 23.26 | 23.17 | 0 | 0 | 0 | |
21/06/2023 |
22.80
|
3,900 | 23.17 | 23.36 | 22.80 | 0 | 200 | -0.0 | |
20/06/2023 |
23.17
|
4,400 | 23.26 | 23.36 | 22.80 | 0 | 2,000 | -0.1 | |
19/06/2023 |
23.26
|
3,507 | 23.26 | 23.54 | 23.26 | 0 | 0 | 0 | |
16/06/2023 |
23.26
|
2,600 | 23.54 | 23.54 | 23.26 | 0 | 0 | 0 | |
15/06/2023 |
23.54
|
1,100 | 23.36 | 23.73 | 23.54 | 0 | 0 | 0 | |
14/06/2023 |
23.36
|
1,949 | 23.26 | 23.36 | 23.26 | 0 | 49 | -0.0 | |
13/06/2023 |
23.26
|
1,415 | 23.36 | 23.36 | 23.26 | 0 | 0 | 0 | |
12/06/2023 |
23.36
|
1,071 | 23.64 | 23.64 | 23.36 | 0 | 0 | 0 | |
09/06/2023 |
23.64
|
3,020 | 23.73 | 23.73 | 23.26 | 0 | 0 | 0 | |
08/06/2023 |
23.73
|
106 | 23.36 | 23.73 | 23.73 | 0 | 0 | 0 | |
07/06/2023 |
23.36
|
10,518 | 23.73 | 23.73 | 22.80 | 0 | 0 | 0 | |
06/06/2023 |
23.73
|
2,781 | 23.64 | 23.73 | 23.26 | 0 | 0 | 0 | |
05/06/2023 |
23.64
|
5,595 | 23.45 | 23.73 | 23.45 | 0 | 0 | 0 | |
02/06/2023 |
23.45
|
1,401 | 23.64 | 24.01 | 23.45 | 0 | 0 | 0 | |
01/06/2023 |
23.64
|
9,900 | 23.73 | 23.73 | 23.45 | 0 | 0 | 0 | |
31/05/2023 |
23.73
|
3,116 | 23.82 | 24.10 | 23.73 | 0 | 0 | 0 | |
30/05/2023 |
23.82
|
4,170 | 23.64 | 23.82 | 23.64 | 0 | 0 | 0 | |
29/05/2023 |
23.64
|
40 | 23.73 | 23.73 | 23.64 | 0 | 0 | 0 | |
26/05/2023 |
23.73
|
1,831 | 23.64 | 23.73 | 23.64 | 0 | 0 | 0 | |
25/05/2023 |
23.64
|
2,700 | 23.82 | 24.20 | 23.54 | 0 | 0 | 0 | |
24/05/2023 |
23.82
|
3,351 | 23.73 | 23.82 | 23.54 | 50 | 0 | 0.0 | |
23/05/2023 |
23.73
|
3,526 | 24.10 | 24.10 | 23.64 | 0 | 0 | 0 | |
22/05/2023 |
24.10
|
1,632 | 24.94 | 24.94 | 24.10 | 0 | 0 | 0 | |
19/05/2023: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
19/05/2023 |
24.94
|
19,200 | 24.75 | 24.94 | 24.38 | 1,000 | 0 | 0.0 | |
18/05/2023 |
24.75
|
450 | 24.24 | 24.93 | 24.75 | 0 | 50 | -0.0 | |
17/05/2023 |
24.24
|
25,182 | 23.72 | 24.24 | 23.72 | 0 | 0 | 0 | |
16/05/2023 |
23.72
|
10,189 | 23.64 | 23.98 | 23.64 | 0 | 0 | 0 | |
15/05/2023 |
23.64
|
6,804 | 24.07 | 24.07 | 23.64 | 0 | 0 | 0 | |
12/05/2023 |
24.07
|
10,204 | 23.81 | 24.75 | 23.72 | 0 | 0 | 0 | |
11/05/2023 |
23.81
|
25,902 | 23.89 | 23.98 | 23.38 | 0 | 0 | 0 | |
10/05/2023 |
23.89
|
15,977 | 23.64 | 23.89 | 23.46 | 0 | 1,000 | -0.0 | |
09/05/2023 |
23.64
|
400 | 23.55 | 23.64 | 23.64 | 0 | 0 | 0 | |
08/05/2023 |
23.55
|
8,503 | 22.78 | 23.64 | 23.55 | 0 | 0 | 0 | |
05/05/2023 |
22.78
|
487 | 23.29 | 23.64 | 22.78 | 0 | 0 | 0 | |
04/05/2023 |
23.29
|
231 | 23.21 | 23.29 | 23.29 | 0 | 0 | 0 | |
28/04/2023 |
23.21
|
6,100 | 23.72 | 23.81 | 23.21 | 0 | 0 | 0 | |
27/04/2023 |
23.72
|
7,500 | 23.21 | 23.81 | 23.21 | 0 | 0 | 0 | |
26/04/2023 |
23.21
|
1,450 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
25/04/2023 |
23.21
|
6,701 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
24/04/2023 |
23.21
|
2,115 | 23.21 | 23.21 | 22.61 | 0 | 0 | 0 | |
21/04/2023 |
23.21
|
9,400 | 23.29 | 23.38 | 23.21 | 0 | 0 | 0 | |
20/04/2023 |
23.29
|
1,900 | 23.46 | 23.64 | 23.21 | 0 | 0 | 0 | |
19/04/2023 |
23.46
|
114 | 23.55 | 23.55 | 23.46 | 54 | 0 | 0.0 | |
18/04/2023 |
23.55
|
1,300 | 23.12 | 23.55 | 23.38 | 0 | 0 | 0 | |
17/04/2023 |
23.12
|
300 | 22.95 | 23.12 | 23.12 | 0 | 0 | 0 | |
14/04/2023 |
22.95
|
200 | 23.21 | 23.21 | 22.95 | 0 | 0 | 0 | |
13/04/2023 |
23.21
|
1,500 | 23.12 | 23.21 | 22.61 | 0 | 0 | 0 | |
12/04/2023 |
23.12
|
1,600 | 23.03 | 23.21 | 23.12 | 0 | 0 | 0 | |
11/04/2023 |
23.03
|
311 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
10/04/2023 |
23.03
|
620 | 22.95 | 23.03 | 22.95 | 0 | 0 | 0 | |
07/04/2023 |
22.95
|
168 | 22.86 | 22.95 | 22.95 | 0 | 0 | 0 | |
06/04/2023 |
22.86
|
2,755 | 23.03 | 23.03 | 22.78 | 0 | 0 | 0 | |
05/04/2023 |
23.03
|
233 | 22.78 | 23.03 | 22.95 | 0 | 0 | 0 | |
04/04/2023 |
22.78
|
900 | 23.21 | 23.21 | 22.78 | 0 | 0 | 0 | |
03/04/2023 |
23.21
|
2,136 | 23.21 | 23.64 | 23.21 | 0 | 0 | 0 | |
31/03/2023 |
23.21
|
201 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
30/03/2023 |
23.21
|
2,200 | 23.21 | 23.21 | 23.12 | 0 | 0 | 0 | |
29/03/2023 |
23.21
|
4,400 | 22.86 | 23.21 | 22.86 | 0 | 0 | 0 | |
28/03/2023 |
22.86
|
964 | 23.03 | 23.03 | 22.86 | 0 | 0 | 0 | |
27/03/2023 |
23.03
|
800 | 23.29 | 23.29 | 22.52 | 0 | 0 | 0 | |
24/03/2023 |
23.29
|
1,806 | 22.78 | 23.29 | 23.21 | 0 | 0 | 0 | |
23/03/2023 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
22/03/2023 |
22.78
|
3,000 | 22.35 | 23.21 | 22.78 | 0 | 0 | 0 | |
21/03/2023 |
22.35
|
5,828 | 23.03 | 23.21 | 21.92 | 0 | 0 | 0 | |
20/03/2023 |
23.03
|
2,610 | 23.21 | 23.21 | 23.03 | 0 | 0 | 0 | |
17/03/2023 |
23.21
|
3,609 | 23.21 | 23.21 | 23.12 | 0 | 0 | 0 | |
16/03/2023 |
23.21
|
700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
15/03/2023 |
23.21
|
3,200 | 22.95 | 23.29 | 23.03 | 0 | 0 | 0 | |
14/03/2023 |
22.95
|
1,968 | 23.12 | 23.12 | 22.95 | 0 | 0 | 0 | |
13/03/2023 |
23.12
|
1,000 | 23.03 | 23.12 | 23.12 | 0 | 0 | 0 | |
10/03/2023 |
23.03
|
3,648 | 23.21 | 23.29 | 23.03 | 0 | 0 | 0 | |
09/03/2023 |
23.21
|
101 | 22.95 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/03/2023 |
22.95
|
2,002 | 23.21 | 23.21 | 22.95 | 0 | 0 | 0 | |
07/03/2023 |
23.21
|
1,102 | 23.21 | 23.38 | 23.21 | 0 | 0 | 0 | |
06/03/2023 |
23.21
|
1,700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
03/03/2023 |
23.21
|
6,210 | 23.21 | 23.55 | 23.21 | 0 | 0 | 0 | |
02/03/2023 |
23.21
|
1 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
01/03/2023 |
23.21
|
1,019 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
28/02/2023 |
23.21
|
1,804 | 23.21 | 23.55 | 22.78 | 0 | 0 | 0 | |
27/02/2023 |
23.21
|
41,905 | 23.03 | 23.21 | 23.03 | 35,800 | 0 | 1.0 | |
24/02/2023 |
23.03
|
9,600 | 22.78 | 23.21 | 23.03 | 6,000 | 0 | 0.2 | |
23/02/2023 |
22.78
|
10,900 | 23.98 | 23.98 | 22.78 | 800 | 0 | 0.0 | |
22/02/2023 |
23.98
|
1,972 | 23.72 | 24.07 | 23.64 | 1,100 | 0 | 0.0 | |
21/02/2023 |
23.72
|
5,000 | 23.72 | 24.07 | 23.72 | 3,700 | 0 | 0.1 | |
20/02/2023 |
23.72
|
1,077 | 23.21 | 23.72 | 23.55 | 200 | 0 | 0.0 | |
16/02/2023 |
23.21
|
14,000 | 23.21 | 23.21 | 23.12 | 6,200 | 0 | 0.2 | |
15/02/2023 |
23.21
|
17,605 | 23.12 | 23.38 | 23.21 | 10,000 | 0 | 0.3 | |
14/02/2023 |
23.12
|
17,502 | 23.12 | 23.38 | 23.12 | 8,000 | 0 | 0.2 | |
13/02/2023 |
23.12
|
9,800 | 22.78 | 23.21 | 22.78 | 2,800 | 0 | 0.1 | |
10/02/2023 |
22.78
|
1,500 | 23.46 | 23.46 | 22.52 | 0 | 0 | 0 | |
09/02/2023 |
23.46
|
10,800 | 22.78 | 23.46 | 22.35 | 1,000 | 0 | 0.0 |