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 | -0.86% | 62,100 | -28,400 | -1.0 |
34.20
36.70
36.20
|
2 tháng
(2024-07-22) |
0.67 | 1.97% | 125,300 | -28,300 | -1.0 |
29.10
36.70
36.20
|
3 tháng
(2024-06-24) |
0.18 | 0.53% | 174,000 | -25,800 | -0.9 |
29.10
36.73
36.20
|
6 tháng
(2024-03-25) |
5.98 | 20.98% | 297,891 | -21,600 | -0.7 |
24.75
36.73
36.20
|
12 tháng
(2023-09-26) |
8.41 | 32.21% | 619,609 | 28,900 | 0.7 |
22.19
36.73
36.20
|
24 tháng
(2022-10-03) |
12.66 | 58% | 2,103,164 | 236,800 | 6.4 |
20.90
36.73
36.20
|
36 tháng
(2021-10-06) |
14.17 | 69.68% | 8,484,409 | 259,437 | 7.0 |
19.90
36.73
36.20
|
60 tháng
(2019-10-17) |
20.82 | 152.14% | 15,121,737 | 306,517 | 8.0 |
8.88
36.73
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
23.72
|
8,820 | 23.90 | 23.90 | 23.63 | 4,600 | 0 | 0.1 | |
14/02/2023 |
23.90
|
2,901 | 24.09 | 24.09 | 23.90 | 1,300 | 0 | 0.0 | |
13/02/2023 |
24.09
|
500 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
10/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
09/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
08/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
07/02/2023 |
24.54
|
200 | 24.54 | 24.54 | 24.54 | 100 | 0 | 0.0 | |
06/02/2023 |
24.54
|
100 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
03/02/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
02/02/2023 |
24.54
|
400 | 24.54 | 24.54 | 24.54 | 400 | 0 | 0.0 | |
01/02/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
31/01/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
30/01/2023 |
24.18
|
1,700 | 24.54 | 24.54 | 24.18 | 0 | 0 | 0 | |
27/01/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/01/2023 |
24.27
|
400 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
18/01/2023 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 100 | -0.0 | |
17/01/2023 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 100 | -0.0 | |
16/01/2023 |
24.09
|
3,000 | 24.09 | 24.27 | 24.09 | 100 | 100 | 0 | |
13/01/2023 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
12/01/2023 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
11/01/2023 |
24.72
|
1,800 | 24.09 | 25.81 | 24.09 | 800 | 0 | 0.0 | |
10/01/2023 |
24.18
|
1,000 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
09/01/2023 |
24.54
|
900 | 24.54 | 24.54 | 24.54 | 500 | 0 | 0.0 | |
06/01/2023 |
25.09
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
05/01/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
04/01/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
03/01/2023 |
25.09
|
4,200 | 24.54 | 25.09 | 24.54 | 2,300 | 0 | 0.1 | |
30/12/2022 |
25.90
|
500 | 25.54 | 25.90 | 25.54 | 0 | 0 | 0 | |
29/12/2022 |
24.54
|
600 | 24.54 | 24.54 | 24.54 | 200 | 0 | 0.0 | |
28/12/2022 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
27/12/2022 |
25.09
|
13,600 | 25.00 | 25.45 | 24.90 | 1,700 | 0 | 0.0 | |
26/12/2022 |
25.18
|
1,301 | 23.63 | 25.18 | 23.63 | 0 | 0 | 0 | |
23/12/2022 |
24.54
|
2,100 | 24.72 | 25.00 | 24.54 | 0 | 0 | 0 | |
22/12/2022 |
25.00
|
3,200 | 24.54 | 25.00 | 24.54 | 0 | 0 | 0 | |
21/12/2022 |
24.54
|
300 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
20/12/2022 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
19/12/2022 |
25.00
|
2 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/12/2022 |
25.00
|
14,300 | 24.90 | 25.00 | 24.54 | 0 | 0 | 0 | |
15/12/2022 |
24.54
|
10,416 | 24.90 | 25.00 | 24.18 | 100 | 0 | 0.0 | |
14/12/2022 |
24.27
|
12,900 | 24.81 | 24.81 | 23.81 | 0 | 0 | 0 | |
13/12/2022 |
24.36
|
1,400 | 24.90 | 24.90 | 24.36 | 0 | 0 | 0 | |
12/12/2022 |
24.45
|
5,613 | 24.27 | 25.00 | 24.27 | 0 | 0 | 0 | |
09/12/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
08/12/2022 |
24.27
|
1,500 | 24.36 | 24.36 | 22.72 | 0 | 0 | 0 | |
07/12/2022 |
24.18
|
9,700 | 24.36 | 24.45 | 24.18 | 0 | 0 | 0 | |
06/12/2022 |
24.18
|
13,800 | 25.00 | 25.00 | 23.18 | 0 | 100 | -0.0 | |
05/12/2022 |
23.63
|
12,316 | 24.18 | 25.27 | 23.63 | 0 | 0 | 0 | |
02/12/2022 |
24.09
|
4,100 | 23.27 | 24.09 | 23.27 | 0 | 0 | 0 | |
01/12/2022 |
24.09
|
14,600 | 23.63 | 24.09 | 20.72 | 100 | 0 | 0.0 | |
30/11/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
29/11/2022 |
24.18
|
8,505 | 24.09 | 24.27 | 23.90 | 0 | 0 | 0 | |
28/11/2022 |
24.36
|
28,800 | 23.81 | 24.45 | 23.81 | 0 | 600 | -0.0 | |
25/11/2022 |
24.00
|
14,200 | 22.36 | 24.00 | 22.36 | 0 | 0 | 0 | |
24/11/2022 |
23.81
|
9,000 | 24.09 | 24.09 | 23.81 | 0 | 0 | 0 | |
23/11/2022 |
23.81
|
18,900 | 23.54 | 24.18 | 23.09 | 0 | 0 | 0 | |
22/11/2022 |
23.90
|
8,600 | 21.90 | 23.90 | 21.36 | 0 | 0 | 0 | |
21/11/2022 |
24.00
|
15,600 | 22.09 | 24.09 | 22.09 | 0 | 0 | 0 | |
18/11/2022 |
22.27
|
23,400 | 20.18 | 22.63 | 19.54 | 0 | 0 | 0 | |
17/11/2022 |
20.90
|
35,100 | 18.27 | 20.90 | 18.27 | 0 | 0 | 0 | |
16/11/2022 |
21.09
|
44,327 | 22.54 | 22.54 | 17.27 | 0 | 0 | 0 | |
15/11/2022 |
22.63
|
119,900 | 22.72 | 24.09 | 19.63 | 1,000 | 0 | 0.0 | |
14/11/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/11/2022 |
22.36
|
7,502 | 22.45 | 23.45 | 22.36 | 300 | 0 | 0.0 | |
11/11/2022 |
23.72
|
13,901 | 22.91 | 23.81 | 21.84 | 100 | 0 | 0.0 | |
10/11/2022 |
23.27
|
7,348 | 22.91 | 23.27 | 22.82 | 0 | 0 | 0 | |
09/11/2022 |
23.27
|
11,400 | 22.46 | 23.36 | 21.75 | 0 | 0 | 0 | |
08/11/2022 |
23.18
|
4,200 | 23.18 | 24.08 | 23.18 | 0 | 0 | 0 | |
07/11/2022 |
23.36
|
37,801 | 23.36 | 23.54 | 23.36 | 0 | 0 | 0 | |
04/11/2022 |
23.63
|
36,200 | 22.11 | 23.81 | 22.11 | 0 | 0 | 0 | |
03/11/2022 |
24.08
|
16,500 | 24.08 | 24.08 | 23.63 | 0 | 0 | 0 | |
02/11/2022 |
23.99
|
18,003 | 23.36 | 24.17 | 23.36 | 0 | 0 | 0 | |
01/11/2022 |
23.90
|
11,000 | 23.36 | 24.17 | 23.36 | 0 | 0 | 0 | |
31/10/2022 |
23.63
|
20,000 | 24.08 | 24.08 | 23.36 | 0 | 0 | 0 | |
28/10/2022 |
23.63
|
501 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
27/10/2022 |
23.99
|
20,000 | 22.46 | 24.62 | 21.30 | 0 | 0 | 0 | |
26/10/2022 |
22.73
|
2,500 | 23.36 | 23.36 | 22.73 | 0 | 0 | 0 | |
25/10/2022 |
23.36
|
19,600 | 22.19 | 24.62 | 21.75 | 0 | 500 | -0.0 | |
24/10/2022 |
22.82
|
10,650 | 22.82 | 22.91 | 21.66 | 0 | 0 | 0 | |
21/10/2022 |
23.00
|
11,600 | 23.90 | 23.90 | 21.39 | 0 | 0 | 0 | |
20/10/2022 |
24.26
|
2,501 | 24.17 | 24.26 | 24.17 | 0 | 0 | 0 | |
19/10/2022 |
24.26
|
6,400 | 24.26 | 24.26 | 23.81 | 0 | 0 | 0 | |
18/10/2022 |
24.26
|
7,900 | 23.36 | 24.26 | 23.36 | 0 | 0 | 0 | |
17/10/2022 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
14/10/2022 |
23.63
|
2,100 | 23.54 | 24.17 | 23.54 | 0 | 0 | 0 | |
13/10/2022 |
24.08
|
16,400 | 22.91 | 24.26 | 22.91 | 500 | 0 | 0.0 | |
12/10/2022 |
23.27
|
1,300 | 21.75 | 23.36 | 21.75 | 0 | 0 | 0 | |
11/10/2022 |
23.54
|
601 | 23.54 | 23.54 | 23.54 | 0 | 400 | -0.0 | |
10/10/2022 |
23.90
|
64,900 | 23.36 | 25.97 | 23.36 | 0 | 0 | 0 | |
07/10/2022 |
22.73
|
1,100 | 22.73 | 23.18 | 22.73 | 0 | 0 | 0 | |
06/10/2022 |
23.81
|
43,901 | 22.73 | 24.26 | 22.73 | 0 | 2,000 | -0.1 | |
05/10/2022 |
23.36
|
3,600 | 23.18 | 23.36 | 20.76 | 0 | 0 | 0 | |
04/10/2022 |
23.27
|
29,003 | 21.57 | 23.27 | 18.96 | 1,300 | 0 | 0.0 | |
03/10/2022 |
21.84
|
15 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
30/09/2022 |
21.84
|
45,003 | 22.46 | 22.46 | 21.30 | 0 | 0 | 0 | |
29/09/2022 |
23.09
|
3,000 | 24.26 | 24.26 | 23.09 | 0 | 0 | 0 | |
28/09/2022 |
24.26
|
12,100 | 24.26 | 24.62 | 24.26 | 0 | 0 | 0 | |
27/09/2022 |
24.44
|
23,122 | 24.80 | 24.98 | 24.44 | 0 | 0 | 0 | |
26/09/2022 |
24.08
|
17,839 | 24.80 | 25.07 | 23.81 | 37 | 1,000 | -0.0 | |
23/09/2022 |
24.26
|
49,536 | 23.90 | 24.98 | 23.90 | 0 | 1,000 | -0.0 | |
22/09/2022 |
23.90
|
6,722 | 22.55 | 23.90 | 22.55 | 0 | 0 | 0 | |
21/09/2022 |
23.90
|
26,001 | 23.90 | 23.90 | 23.81 | 0 | 0 | 0 |