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 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2023 |
21.43
|
103 | 20.11 | 21.43 | 21.43 | 0 | 0 | 0 | |
07/02/2023 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
06/02/2023 |
20.11
|
200 | 21.60 | 21.60 | 20.11 | 0 | 0 | 0 | |
03/02/2023 |
21.60
|
300 | 20.20 | 22.48 | 20.02 | 0 | 0 | 0 | |
02/02/2023 |
20.20
|
6,600 | 20.64 | 20.81 | 20.20 | 0 | 0 | 0 | |
01/02/2023 |
20.64
|
3,300 | 21.08 | 22.31 | 20.37 | 0 | 0 | 0 | |
31/01/2023 |
21.08
|
4,403 | 20.64 | 22.75 | 20.64 | 0 | 0 | 0 | |
30/01/2023 |
20.64
|
3,900 | 20.20 | 21.08 | 19.32 | 0 | 0 | 0 | |
27/01/2023 |
20.20
|
1,600 | 21.08 | 21.25 | 20.20 | 0 | 0 | 0 | |
19/01/2023 |
21.08
|
1,300 | 21.08 | 21.43 | 20.20 | 0 | 0 | 0 | |
18/01/2023 |
21.08
|
3 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
17/01/2023 |
21.08
|
2,000 | 21.96 | 21.96 | 20.90 | 0 | 0 | 0 | |
16/01/2023 |
21.96
|
1 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
13/01/2023 |
21.96
|
1,300 | 21.43 | 22.83 | 21.96 | 0 | 0 | 0 | |
12/01/2023: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
12/01/2023 |
21.43
|
500 | 21.43 | 23.10 | 21.34 | 0 | 0 | 0 | |
11/01/2023 |
21.43
|
2,000 | 20.60 | 21.43 | 20.69 | 0 | 0 | 0 | |
10/01/2023 |
20.60
|
6,600 | 21.02 | 21.02 | 20.60 | 0 | 0 | 0 | |
09/01/2023 |
21.02
|
402 | 20.69 | 21.02 | 21.02 | 0 | 0 | 0 | |
06/01/2023 |
20.69
|
4,200 | 21.43 | 21.43 | 20.69 | 0 | 0 | 0 | |
05/01/2023 |
21.43
|
6,200 | 23.82 | 23.82 | 20.27 | 0 | 0 | 0 | |
04/01/2023 |
23.82
|
100 | 27.94 | 27.94 | 23.82 | 0 | 0 | 0 | |
03/01/2023 |
27.94
|
0 | 22.91 | 27.94 | 22.91 | 0 | 0 | 0 | |
30/12/2022 |
22.91
|
50,000 | 21.43 | 29.67 | 22.91 | 0 | 0 | 0 | |
29/12/2022 |
21.43
|
33,600 | 24.73 | 27.61 | 21.02 | 0 | 0 | 0 | |
28/12/2022 |
24.73
|
20,000 | 21.02 | 24.73 | 24.73 | 0 | 0 | 0 | |
27/12/2022 |
21.02
|
61,001 | 19.37 | 23.90 | 21.02 | 0 | 0 | 0 | |
26/12/2022 |
19.37
|
6,200 | 20.52 | 21.35 | 19.37 | 0 | 0 | 0 | |
23/12/2022 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
22/12/2022 |
20.52
|
0 | 21.26 | 20.52 | 21.26 | 0 | 0 | 0 | |
21/12/2022 |
21.26
|
10,900 | 22.25 | 22.25 | 19.37 | 0 | 0 | 0 | |
20/12/2022 |
22.25
|
6,500 | 19.04 | 22.25 | 21.59 | 0 | 0 | 0 | |
19/12/2022 |
19.04
|
38,500 | 21.51 | 21.51 | 18.63 | 0 | 0 | 0 | |
16/12/2022 |
21.51
|
0 | 21.59 | 21.51 | 21.59 | 0 | 0 | 0 | |
15/12/2022 |
21.59
|
3,000 | 20.36 | 21.59 | 21.43 | 0 | 0 | 0 | |
14/12/2022 |
20.36
|
17,200 | 22.25 | 22.25 | 19.45 | 0 | 0 | 0 | |
13/12/2022 |
22.25
|
1,500 | 19.29 | 22.25 | 22.25 | 0 | 0 | 0 | |
12/12/2022 |
19.29
|
21,711 | 21.92 | 22.25 | 19.29 | 0 | 0 | 0 | |
09/12/2022 |
21.92
|
100 | 21.43 | 21.92 | 21.92 | 0 | 0 | 0 | |
08/12/2022 |
21.43
|
19,100 | 21.43 | 21.84 | 19.12 | 0 | 0 | 0 | |
07/12/2022 |
21.43
|
10,910 | 20.85 | 21.43 | 19.37 | 0 | 0 | 0 | |
06/12/2022 |
20.85
|
100 | 19.29 | 20.85 | 20.85 | 0 | 0 | 0 | |
05/12/2022 |
19.29
|
3,600 | 21.35 | 21.35 | 19.29 | 0 | 0 | 0 | |
02/12/2022 |
21.35
|
17,400 | 21.76 | 21.76 | 18.87 | 0 | 0 | 0 | |
01/12/2022 |
21.76
|
4,021 | 25.55 | 25.55 | 21.76 | 0 | 0 | 0 | |
30/11/2022 |
25.55
|
1,500 | 22.50 | 25.55 | 25.55 | 0 | 0 | 0 | |
29/11/2022 |
22.50
|
0 | 22.58 | 22.50 | 22.58 | 0 | 0 | 0 | |
28/11/2022 |
22.58
|
6,400 | 22.99 | 22.99 | 21.43 | 0 | 0 | 0 | |
25/11/2022 |
22.99
|
7,900 | 22.99 | 22.99 | 19.62 | 0 | 0 | 0 | |
24/11/2022 |
22.99
|
0 | 23.82 | 22.99 | 23.82 | 0 | 0 | 0 | |
23/11/2022 |
23.82
|
1,800 | 25.30 | 25.30 | 19.45 | 0 | 0 | 0 | |
22/11/2022 |
25.30
|
32,600 | 25.47 | 25.47 | 21.68 | 0 | 0 | 0 | |
21/11/2022 |
25.47
|
1,000 | 24.40 | 25.47 | 25.47 | 0 | 0 | 0 | |
18/11/2022 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
17/11/2022 |
24.40
|
0 | 25.55 | 24.40 | 25.55 | 0 | 0 | 0 | |
16/11/2022 |
25.55
|
3,000 | 21.43 | 25.55 | 22.66 | 0 | 0 | 0 | |
15/11/2022 |
21.43
|
3,400 | 21.35 | 22.83 | 21.43 | 0 | 0 | 0 | |
14/11/2022 |
21.35
|
5,500 | 19.37 | 21.35 | 18.96 | 0 | 0 | 0 | |
11/11/2022 |
19.37
|
3,900 | 22.09 | 23.74 | 19.37 | 0 | 0 | 0 | |
10/11/2022 |
22.09
|
3,000 | 22.34 | 22.34 | 22.09 | 0 | 0 | 0 | |
09/11/2022 |
22.34
|
1,100 | 22.17 | 22.34 | 18.96 | 0 | 0 | 0 | |
08/11/2022 |
22.17
|
24,600 | 21.76 | 22.25 | 18.79 | 0 | 0 | 0 | |
07/11/2022 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
04/11/2022 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
03/11/2022 |
21.76
|
0 | 22.99 | 21.76 | 22.99 | 0 | 0 | 0 | |
02/11/2022 |
22.99
|
303 | 21.51 | 23.08 | 19.29 | 0 | 0 | 0 | |
01/11/2022 |
21.51
|
0 | 24.48 | 21.51 | 24.48 | 0 | 0 | 0 | |
31/10/2022 |
24.48
|
20 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
28/10/2022 |
24.48
|
3,100 | 24.73 | 24.73 | 21.43 | 0 | 0 | 0 | |
27/10/2022 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
26/10/2022 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
25/10/2022 |
24.73
|
0 | 25.96 | 24.73 | 25.96 | 0 | 0 | 0 | |
24/10/2022 |
25.96
|
1 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
21/10/2022 |
25.96
|
600 | 25.55 | 25.96 | 23.74 | 0 | 0 | 0 | |
20/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
19/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
18/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
17/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
14/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
13/10/2022 |
25.55
|
100 | 26.29 | 26.29 | 25.55 | 0 | 0 | 0 | |
12/10/2022 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
11/10/2022 |
26.29
|
100 | 23.90 | 26.29 | 26.29 | 0 | 0 | 0 | |
10/10/2022 |
23.90
|
1,800 | 23.74 | 23.90 | 20.60 | 0 | 0 | 0 | |
07/10/2022 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
06/10/2022 |
23.74
|
0 | 23.65 | 23.74 | 23.65 | 0 | 0 | 0 | |
05/10/2022 |
23.65
|
700 | 27.77 | 27.77 | 23.65 | 0 | 0 | 0 | |
04/10/2022 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 | |
03/10/2022 |
27.77
|
0 | 22.75 | 27.77 | 22.75 | 0 | 0 | 0 | |
30/09/2022 |
22.75
|
25,400 | 26.37 | 28.02 | 22.75 | 0 | 0 | 0 | |
29/09/2022 |
26.37
|
10,200 | 26.29 | 26.37 | 24.48 | 0 | 0 | 0 | |
28/09/2022 |
26.29
|
7,900 | 27.12 | 28.76 | 22.25 | 0 | 0 | 0 | |
27/09/2022 |
27.12
|
1,300 | 24.73 | 27.12 | 24.07 | 0 | 0 | 0 | |
26/09/2022 |
24.73
|
4,800 | 27.61 | 28.85 | 23.90 | 0 | 0 | 0 | |
23/09/2022 |
27.61
|
300 | 27.12 | 27.61 | 21.92 | 0 | 0 | 0 | |
22/09/2022 |
27.12
|
9,900 | 28.02 | 28.43 | 23.90 | 0 | 0 | 0 | |
21/09/2022 |
28.02
|
110 | 27.12 | 28.02 | 28.02 | 0 | 0 | 0 | |
20/09/2022 |
27.12
|
2,605 | 23.90 | 27.12 | 24.23 | 0 | 0 | 0 | |
19/09/2022 |
23.90
|
0 | 24.56 | 23.90 | 24.56 | 0 | 0 | 0 | |
16/09/2022 |
24.56
|
7,200 | 22.91 | 24.73 | 23.08 | 0 | 0 | 0 | |
15/09/2022 |
22.91
|
2,500 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
14/09/2022 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |