Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.39 | 2.46% | 53,500 | 3,900 | 0.2 |
54.39
58
58
|
2 tháng
(2024-07-22) |
1.78 | 3.17% | 111,100 | 300 | 0.0 |
54.10
58.54
58
|
3 tháng
(2024-06-21) |
0.23 | 0.40% | 200,500 | -600 | -0.0 |
54.10
58.93
58
|
6 tháng
(2024-03-25) |
3.22 | 5.87% | 1,010,400 | 58,300 | 3.2 |
48.78
58.93
58
|
12 tháng
(2023-09-25) |
25.62 | 79.12% | 1,327,200 | 108,800 | 5.4 |
29.32
58.93
58
|
24 tháng
(2022-09-30) |
27.91 | 92.77% | 1,476,971 | 136,600 | 6.4 |
21.76
58.93
58
|
36 tháng
(2021-10-05) |
29.01 | 100.04% | 1,690,338 | 147,500 | 6.9 |
21.76
58.93
58
|
60 tháng
(2019-10-16) |
45 | 346.27% | 2,202,029 | 141,600 | 6.7 |
8.96
58.93
58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/05/2023 |
30.36
|
900 | 27.38 | 30.36 | 30.19 | 0 | 0 | 0 | |
08/05/2023 |
27.38
|
0 | 25.51 | 27.38 | 27.38 | 0 | 0 | 0 | |
05/05/2023 |
25.51
|
3,500 | 28.06 | 31.04 | 25.51 | 1,400 | 0 | 0.0 | |
04/05/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
28/04/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
27/04/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
26/04/2023 |
28.06
|
200 | 27.72 | 28.06 | 28.06 | 0 | 0 | 0 | |
25/04/2023 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
24/04/2023 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
21/04/2023 |
27.72
|
0 | 27.64 | 27.72 | 27.72 | 0 | 0 | 0 | |
20/04/2023 |
27.64
|
200 | 27.64 | 27.72 | 27.64 | 0 | 0 | 0 | |
19/04/2023 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
18/04/2023 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
17/04/2023 |
27.64
|
100 | 32.06 | 32.06 | 27.64 | 0 | 100 | -0.0 | |
14/04/2023 |
32.06
|
800 | 33.93 | 33.93 | 28.83 | 500 | 300 | 0.0 | |
13/04/2023 |
33.93
|
2,500 | 29.51 | 33.93 | 33.16 | 0 | 2,000 | -0.1 | |
12/04/2023 |
29.51
|
7,700 | 28.06 | 29.51 | 29.42 | 2,300 | 0 | 0.1 | |
11/04/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
10/04/2023 |
28.06
|
0 | 28.91 | 28.06 | 28.06 | 0 | 0 | 0 | |
07/04/2023 |
28.91
|
200 | 28.91 | 28.91 | 25.43 | 0 | 100 | -0.0 | |
06/04/2023 |
28.91
|
1,200 | 25.26 | 28.91 | 25.51 | 0 | 0 | 0 | |
05/04/2023 |
25.26
|
100 | 30.61 | 30.61 | 25.26 | 0 | 100 | -0.0 | |
04/04/2023 |
30.61
|
900 | 29.17 | 30.61 | 25.00 | 0 | 100 | -0.0 | |
03/04/2023 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
31/03/2023 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
30/03/2023 |
29.17
|
0 | 29.08 | 29.17 | 29.17 | 0 | 0 | 0 | |
29/03/2023 |
29.08
|
700 | 32.31 | 32.31 | 29.08 | 200 | 100 | 0.0 | |
28/03/2023 |
32.31
|
0 | 32.23 | 32.31 | 32.31 | 0 | 0 | 0 | |
27/03/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/03/2023 |
32.23
|
3,500 | 29.59 | 32.31 | 32.14 | 2,300 | 0 | 0.1 | |
24/03/2023 |
29.59
|
6,300 | 31.31 | 31.31 | 29.59 | 1,000 | 0 | 0.0 | |
23/03/2023 |
31.31
|
0 | 31.31 | 31.31 | 29.83 | 1,400 | 0 | 0.1 | |
22/03/2023 |
31.31
|
2,600 | 28.81 | 31.31 | 28.89 | 0 | 0 | 0 | |
21/03/2023 |
28.81
|
1,608 | 28.89 | 28.89 | 28.81 | 500 | 0 | 0.0 | |
20/03/2023 |
28.89
|
4,302 | 28.97 | 29.36 | 28.73 | 1,800 | 0 | 0.1 | |
17/03/2023 |
28.97
|
200 | 28.89 | 28.97 | 28.89 | 0 | 0 | 0 | |
16/03/2023 |
28.89
|
0 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
15/03/2023 |
28.89
|
1,200 | 26.85 | 28.89 | 28.65 | 0 | 0 | 0 | |
14/03/2023 |
26.85
|
2,000 | 28.73 | 28.73 | 26.85 | 0 | 0 | 0 | |
13/03/2023 |
28.73
|
0 | 28.81 | 28.73 | 28.73 | 0 | 0 | 0 | |
10/03/2023 |
28.81
|
1,300 | 27.01 | 28.81 | 28.73 | 0 | 0 | 0 | |
09/03/2023 |
27.01
|
584 | 29.44 | 29.44 | 27.01 | 0 | 0 | 0 | |
08/03/2023 |
29.44
|
400 | 28.18 | 29.44 | 28.57 | 0 | 0 | 0 | |
07/03/2023 |
28.18
|
1,300 | 28.18 | 28.97 | 28.18 | 0 | 0 | 0 | |
06/03/2023 |
28.18
|
400 | 28.57 | 28.57 | 28.18 | 0 | 0 | 0 | |
03/03/2023 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
02/03/2023 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
01/03/2023 |
28.57
|
100 | 25.83 | 28.57 | 28.57 | 0 | 0 | 0 | |
28/02/2023 |
25.83
|
200 | 28.42 | 28.42 | 25.83 | 0 | 0 | 0 | |
27/02/2023 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
24/02/2023 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
23/02/2023 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
22/02/2023 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
21/02/2023 |
28.42
|
0 | 29.12 | 28.42 | 29.12 | 0 | 0 | 0 | |
20/02/2023 |
29.12
|
200 | 25.99 | 29.12 | 27.64 | 0 | 0 | 0 | |
17/02/2023 |
25.99
|
0 | 27.79 | 25.99 | 27.79 | 0 | 0 | 0 | |
16/02/2023 |
27.79
|
200 | 27.40 | 27.79 | 24.11 | 0 | 100 | -0.0 | |
15/02/2023 |
27.40
|
400 | 23.96 | 27.40 | 27.32 | 0 | 0 | 0 | |
14/02/2023 |
23.96
|
100 | 27.48 | 27.48 | 23.96 | 0 | 100 | -0.0 | |
13/02/2023 |
27.48
|
200 | 27.71 | 27.71 | 23.96 | 0 | 100 | -0.0 | |
10/02/2023 |
27.71
|
300 | 24.11 | 27.71 | 27.56 | 0 | 0 | 0 | |
09/02/2023 |
24.11
|
100 | 27.32 | 27.32 | 24.11 | 0 | 100 | -0.0 | |
08/02/2023 |
27.32
|
200 | 23.88 | 27.32 | 27.24 | 0 | 0 | 0 | |
07/02/2023 |
23.88
|
100 | 29.75 | 29.75 | 23.88 | 0 | 100 | -0.0 | |
06/02/2023 |
29.75
|
300 | 27.24 | 29.75 | 23.49 | 0 | 100 | -0.0 | |
03/02/2023 |
27.24
|
300 | 24.66 | 27.24 | 27.24 | 0 | 0 | 0 | |
02/02/2023 |
24.66
|
400 | 26.23 | 26.23 | 20.98 | 0 | 100 | -0.0 | |
01/02/2023 |
26.23
|
200 | 26.23 | 26.23 | 23.09 | 0 | 100 | -0.0 | |
31/01/2023 |
26.23
|
100 | 24.97 | 26.23 | 26.23 | 0 | 0 | 0 | |
30/01/2023 |
24.97
|
100 | 21.76 | 24.97 | 24.97 | 0 | 0 | 0 | |
27/01/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
19/01/2023 |
21.76
|
100 | 25.29 | 25.29 | 21.76 | 0 | 100 | -0.0 | |
18/01/2023 |
25.29
|
100 | 29.75 | 29.75 | 25.29 | 0 | 100 | -0.0 | |
17/01/2023 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
16/01/2023 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
13/01/2023 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
12/01/2023 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
11/01/2023 |
29.75
|
1,200 | 30.06 | 30.06 | 29.75 | 1,000 | 0 | 0.0 | |
10/01/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
09/01/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
06/01/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
05/01/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
04/01/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
03/01/2023 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
30/12/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
29/12/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
28/12/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
27/12/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
26/12/2022 |
30.06
|
0 | 27.48 | 30.06 | 27.48 | 0 | 0 | 0 | |
23/12/2022 |
27.48
|
1,400 | 27.40 | 31.47 | 27.48 | 0 | 0 | 0 | |
22/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
21/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
20/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
19/12/2022 |
27.40
|
800 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
16/12/2022 |
27.40
|
1,400 | 28.18 | 28.18 | 27.40 | 0 | 0 | 0 | |
15/12/2022 |
28.18
|
2,800 | 26.38 | 28.18 | 28.18 | 0 | 0 | 0 | |
14/12/2022 |
26.38
|
600 | 25.83 | 26.38 | 26.15 | 0 | 0 | 0 | |
13/12/2022 |
25.83
|
1,000 | 25.44 | 27.40 | 25.83 | 0 | 0 | 0 | |
12/12/2022 |
25.44
|
2,100 | 25.83 | 26.62 | 25.44 | 0 | 0 | 0 | |
09/12/2022 |
25.83
|
1,000 | 25.05 | 25.83 | 25.83 | 0 | 0 | 0 | |
08/12/2022 |
25.05
|
65 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |