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) |
0.50 | 1.20% | 6,600 | 1,300 | 0.1 |
37.50
43.50
42.10
|
2 tháng
(2024-07-22) |
1.10 | 2.68% | 26,900 | 4,100 | 0.2 |
37.50
43.50
42.10
|
3 tháng
(2024-06-24) |
3.10 | 7.95% | 71,300 | 11,300 | 0.5 |
37.50
43.50
42.10
|
6 tháng
(2024-03-25) |
5 | 13.49% | 151,300 | 46,600 | 1.9 |
36.20
43.50
42.10
|
12 tháng
(2023-09-29) |
12.58 | 42.61% | 283,800 | 54,600 | 2.2 |
26.61
43.50
42.10
|
24 tháng
(2022-10-03) |
17.37 | 70.23% | 456,601 | 45,500 | 2.0 |
19.64
43.50
42.10
|
36 tháng
(2021-10-06) |
10.85 | 34.71% | 938,779 | 65,000 | 2.6 |
19.64
43.50
42.10
|
60 tháng
(2019-10-17) |
26.10 | 163.15% | 1,581,499 | 201,500 | 8.4 |
15.14
43.50
42.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2023 |
25.35
|
100 | 27.58 | 27.58 | 25.35 | 0 | 100 | -0.0 | |
08/06/2023 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
07/06/2023 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
06/06/2023 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
05/06/2023 |
27.58
|
300 | 27.48 | 27.58 | 27.58 | 0 | 0 | 0 | |
02/06/2023 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
01/06/2023 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
31/05/2023 |
27.48
|
2,900 | 27.48 | 27.48 | 27.48 | 1,000 | 0 | 0.0 | |
30/05/2023 |
27.48
|
2,900 | 27.29 | 27.48 | 27.48 | 1,000 | 0 | 0.0 | |
29/05/2023 |
27.29
|
800 | 27.19 | 27.29 | 27.29 | 1,000 | 0 | 0.0 | |
26/05/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
25/05/2023 |
27.19
|
3,500 | 27.19 | 27.19 | 27.19 | 2,000 | 0 | 0.1 | |
24/05/2023 |
27.19
|
4,500 | 26.02 | 27.19 | 25.83 | 200 | 200 | 0 | |
23/05/2023 |
26.02
|
700 | 25.44 | 26.02 | 25.44 | 0 | 300 | -0.0 | |
22/05/2023 |
25.44
|
5,300 | 24.37 | 25.44 | 25.25 | 0 | 0 | 0 | |
19/05/2023 |
24.37
|
300 | 27.09 | 27.09 | 24.28 | 0 | 0 | 0 | |
18/05/2023 |
27.09
|
0 | 26.80 | 27.09 | 27.09 | 0 | 0 | 0 | |
17/05/2023 |
26.80
|
1,800 | 25.64 | 29.13 | 26.70 | 1,200 | 100 | 0.0 | |
16/05/2023 |
25.64
|
6,300 | 22.33 | 25.64 | 25.64 | 0 | 0 | 0 | |
15/05/2023 |
22.33
|
100 | 26.02 | 26.02 | 22.33 | 0 | 100 | -0.0 | |
12/05/2023 |
26.02
|
3,100 | 26.02 | 26.02 | 22.43 | 0 | 100 | -0.0 | |
11/05/2023 |
26.02
|
100 | 22.82 | 26.02 | 26.02 | 0 | 0 | 0 | |
10/05/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/05/2023 |
22.82
|
0 | 24.08 | 22.82 | 22.82 | 0 | 0 | 0 | |
09/05/2023 |
24.08
|
300 | 23.53 | 24.08 | 20.47 | 0 | 100 | -0.0 | |
08/05/2023 |
23.53
|
500 | 20.47 | 23.53 | 23.53 | 0 | 0 | 0 | |
05/05/2023 |
20.47
|
100 | 23.53 | 23.53 | 20.47 | 0 | 100 | -0.0 | |
04/05/2023 |
23.53
|
3,400 | 20.47 | 23.53 | 23.43 | 0 | 0 | 0 | |
28/04/2023 |
20.47
|
100 | 22.23 | 22.23 | 20.47 | 0 | 100 | -0.0 | |
27/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
26/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
25/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
24/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
21/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
20/04/2023 |
22.23
|
400 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
19/04/2023 |
22.23
|
1,200 | 22.05 | 22.23 | 21.77 | 0 | 0 | 0 | |
18/04/2023 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
17/04/2023 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
14/04/2023 |
22.05
|
0 | 22.69 | 22.05 | 22.05 | 0 | 0 | 0 | |
13/04/2023 |
22.69
|
300 | 22.69 | 22.69 | 20.84 | 0 | 100 | -0.0 | |
12/04/2023 |
22.69
|
100 | 20.47 | 22.69 | 22.69 | 0 | 0 | 0 | |
11/04/2023 |
20.47
|
100 | 22.23 | 22.23 | 20.47 | 0 | 100 | -0.0 | |
10/04/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
07/04/2023 |
22.23
|
400 | 21.40 | 22.23 | 22.23 | 0 | 0 | 0 | |
06/04/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
05/04/2023 |
21.40
|
200 | 20.93 | 21.40 | 21.40 | 0 | 0 | 0 | |
04/04/2023 |
20.93
|
300 | 20.93 | 21.86 | 20.93 | 100 | 0 | 0.0 | |
03/04/2023 |
20.93
|
100 | 19.64 | 20.93 | 20.93 | 0 | 0 | 0 | |
31/03/2023 |
19.64
|
1,000 | 22.23 | 22.23 | 19.64 | 0 | 0 | 0 | |
30/03/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
29/03/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
28/03/2023 |
22.23
|
100 | 21.77 | 22.23 | 22.23 | 0 | 0 | 0 | |
27/03/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
24/03/2023 |
21.77
|
100 | 22.23 | 22.23 | 21.77 | 0 | 0 | 0 | |
23/03/2023 |
22.23
|
0 | 22.23 | 22.23 | 21.86 | 0 | 0 | 0 | |
22/03/2023 |
22.23
|
700 | 22.23 | 22.23 | 19.82 | 0 | 100 | -0.0 | |
21/03/2023 |
22.23
|
1,100 | 19.73 | 22.23 | 22.05 | 0 | 0 | 0 | |
20/03/2023 |
19.73
|
1,000 | 20.47 | 20.47 | 19.54 | 0 | 0 | 0 | |
17/03/2023 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
16/03/2023 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
15/03/2023 |
20.47
|
100 | 23.62 | 23.62 | 20.47 | 0 | 100 | -0.0 | |
14/03/2023 |
23.62
|
300 | 20.56 | 23.62 | 23.62 | 0 | 0 | 0 | |
13/03/2023 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
10/03/2023 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
09/03/2023 |
20.56
|
100 | 23.90 | 23.90 | 20.56 | 0 | 100 | -0.0 | |
08/03/2023 |
23.90
|
100 | 21.40 | 23.90 | 23.90 | 0 | 0 | 0 | |
07/03/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
06/03/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/03/2023 |
21.40
|
1,000 | 22.23 | 22.23 | 21.40 | 0 | 0 | 0 | |
02/03/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
01/03/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
28/02/2023 |
22.23
|
400 | 21.30 | 22.23 | 22.23 | 0 | 0 | 0 | |
27/02/2023 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
24/02/2023 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
23/02/2023 |
21.30
|
100 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 | |
22/02/2023 |
21.40
|
600 | 21.49 | 22.23 | 21.40 | 0 | 0 | 0 | |
21/02/2023 |
21.49
|
300 | 21.21 | 21.49 | 18.99 | 0 | 100 | -0.0 | |
20/02/2023 |
21.21
|
900 | 21.30 | 21.30 | 21.21 | 0 | 0 | 0 | |
16/02/2023 |
21.30
|
3,300 | 21.30 | 21.77 | 21.12 | 0 | 0 | 0 | |
15/02/2023 |
21.30
|
900 | 21.12 | 21.30 | 21.12 | 0 | 0 | 0 | |
14/02/2023 |
21.12
|
2,200 | 22.23 | 22.23 | 20.01 | 500 | 100 | 0.0 | |
13/02/2023 |
22.23
|
100 | 21.58 | 22.23 | 22.23 | 0 | 0 | 0 | |
10/02/2023 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
09/02/2023 |
21.58
|
0 | 21.86 | 21.58 | 21.86 | 0 | 0 | 0 | |
08/02/2023 |
21.86
|
500 | 21.86 | 21.86 | 20.56 | 0 | 100 | -0.0 | |
07/02/2023 |
21.86
|
400 | 20.66 | 21.86 | 21.86 | 0 | 0 | 0 | |
06/02/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
03/02/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
02/02/2023 |
20.66
|
100 | 25.01 | 25.01 | 20.66 | 0 | 100 | -0.0 | |
01/02/2023 |
25.01
|
500 | 23.62 | 25.01 | 20.56 | 0 | 100 | -0.0 | |
31/01/2023 |
23.62
|
500 | 20.56 | 23.62 | 23.62 | 0 | 0 | 0 | |
30/01/2023 |
20.56
|
100 | 23.43 | 23.43 | 20.56 | 0 | 100 | -0.0 | |
27/01/2023 |
23.43
|
200 | 20.38 | 23.43 | 23.43 | 0 | 0 | 0 | |
19/01/2023 |
20.38
|
500 | 24.08 | 24.08 | 20.19 | 0 | 100 | -0.0 | |
18/01/2023 |
24.08
|
2,200 | 23.06 | 24.08 | 20.01 | 0 | 100 | -0.0 | |
17/01/2023 |
23.06
|
100 | 22.23 | 23.06 | 23.06 | 0 | 0 | 0 | |
16/01/2023 |
22.23
|
300 | 22.69 | 22.69 | 19.36 | 0 | 100 | -0.0 | |
13/01/2023 |
22.69
|
0 | 23.16 | 22.69 | 23.16 | 0 | 0 | 0 | |
12/01/2023 |
23.16
|
800 | 23.16 | 23.16 | 19.73 | 0 | 100 | -0.0 | |
11/01/2023 |
23.16
|
300 | 20.75 | 23.16 | 23.16 | 0 | 0 | 0 | |
10/01/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |