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) |
-0.20 | -0.56% | 49,300 | 0 | 0 |
34.90
35.70
35
|
2 tháng
(2024-07-22) |
2.12 | 6.40% | 236,500 | -300 | -0.0 |
32.62
37.48
35
|
3 tháng
(2024-06-24) |
4.27 | 13.79% | 397,100 | 800 | 0.0 |
30.93
37.48
35
|
6 tháng
(2024-03-25) |
5.95 | 20.34% | 660,600 | 700 | 0.0 |
28.04
37.48
35
|
12 tháng
(2023-09-26) |
10.43 | 42.13% | 1,200,500 | 1,300 | 0.0 |
24.20
37.48
35
|
24 tháng
(2022-10-03) |
10.86 | 44.65% | 2,484,218 | 51,967 | 1.4 |
18.67
37.48
35
|
36 tháng
(2021-10-06) |
17.64 | 100.48% | 3,080,403 | 106,067 | 3.5 |
17.32
37.48
35
|
60 tháng
(2019-10-17) |
25.71 | 271.01% | 5,136,432 | 168,978 | 7.0 |
8.90
37.48
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
08/09/2022 |
20.32
|
2,000 | 20.11 | 20.32 | 20.32 | 0 | 0 | 0 | |
07/09/2022 |
20.11
|
7,600 | 21.24 | 21.24 | 20.11 | 0 | 0 | 0 | |
06/09/2022 |
21.24
|
100 | 21.33 | 21.33 | 21.24 | 0 | 0 | 0 | |
05/09/2022 |
21.33
|
500 | 21.37 | 21.37 | 21.33 | 0 | 0 | 0 | |
31/08/2022 |
21.37
|
8,200 | 20.20 | 21.37 | 20.95 | 0 | 0 | 0 | |
30/08/2022 |
20.20
|
3,500 | 19.36 | 20.74 | 19.44 | 0 | 0 | 0 | |
29/08/2022 |
19.36
|
200 | 19.48 | 19.48 | 19.36 | 0 | 0 | 0 | |
26/08/2022 |
19.48
|
6,213 | 19.27 | 19.48 | 19.06 | 0 | 0 | 0 | |
25/08/2022 |
19.27
|
12,200 | 18.85 | 19.27 | 18.69 | 0 | 1,500 | -0.1 | |
24/08/2022 |
18.85
|
3,400 | 19.06 | 19.06 | 18.85 | 0 | 500 | -0.0 | |
23/08/2022 |
19.06
|
200 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
22/08/2022 |
19.06
|
2,100 | 19.27 | 19.27 | 19.06 | 0 | 0 | 0 | |
19/08/2022 |
19.27
|
2,800 | 19.32 | 19.40 | 19.27 | 0 | 0 | 0 | |
18/08/2022 |
19.32
|
2,000 | 19.23 | 19.32 | 19.27 | 0 | 0 | 0 | |
17/08/2022 |
19.23
|
1,000 | 19.19 | 19.27 | 19.23 | 0 | 0 | 0 | |
16/08/2022 |
19.19
|
300 | 18.85 | 19.19 | 19.06 | 0 | 0 | 0 | |
15/08/2022 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
12/08/2022 |
18.85
|
10,100 | 18.81 | 18.85 | 18.81 | 0 | 0 | 0 | |
11/08/2022 |
18.81
|
1,600 | 18.81 | 18.85 | 18.81 | 0 | 0 | 0 | |
10/08/2022 |
18.81
|
0 | 18.48 | 18.81 | 18.81 | 0 | 0 | 0 | |
09/08/2022 |
18.48
|
2,400 | 18.85 | 18.85 | 18.48 | 0 | 0 | 0 | |
08/08/2022 |
18.85
|
1,800 | 18.77 | 18.85 | 18.85 | 0 | 100 | -0.0 | |
05/08/2022 |
18.77
|
4,200 | 18.85 | 18.98 | 18.77 | 0 | 0 | 0 | |
04/08/2022 |
18.85
|
6,200 | 20.11 | 20.11 | 18.85 | 0 | 0 | 0 | |
03/08/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
03/08/2022 |
20.11
|
400 | 19.99 | 20.11 | 20.11 | 0 | 0 | 0 | |
02/08/2022 |
19.99
|
2,500 | 20.26 | 20.26 | 19.91 | 0 | 0 | 0 | |
01/08/2022 |
20.26
|
9,705 | 19.31 | 20.26 | 19.51 | 0 | 0 | 0 | |
29/07/2022 |
19.31
|
5,900 | 19.91 | 19.91 | 19.31 | 0 | 0 | 0 | |
28/07/2022 |
19.91
|
8,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
27/07/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
26/07/2022 |
19.91
|
1,300 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
25/07/2022 |
19.91
|
100 | 20.11 | 20.11 | 19.91 | 0 | 0 | 0 | |
22/07/2022 |
20.11
|
900 | 19.91 | 20.11 | 20.11 | 0 | 0 | 0 | |
21/07/2022 |
19.91
|
1,700 | 20.30 | 20.30 | 19.91 | 0 | 0 | 0 | |
20/07/2022 |
20.30
|
8,022 | 21.54 | 21.54 | 19.91 | 0 | 0 | 0 | |
19/07/2022 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
18/07/2022 |
21.54
|
933 | 21.50 | 21.54 | 21.50 | 0 | 0 | 0 | |
15/07/2022 |
21.50
|
1,000 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 | |
14/07/2022 |
22.10
|
1,300 | 21.50 | 22.89 | 22.10 | 100 | 0 | 0.0 | |
13/07/2022 |
21.50
|
3,300 | 22.06 | 22.06 | 21.50 | 0 | 0 | 0 | |
12/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
11/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
08/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
07/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
06/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
05/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
04/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
01/07/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
30/06/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
29/06/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
28/06/2022 |
22.06
|
100 | 21.90 | 22.06 | 22.06 | 0 | 0 | 0 | |
27/06/2022 |
21.90
|
2,400 | 22.57 | 22.57 | 21.90 | 0 | 0 | 0 | |
24/06/2022 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
23/06/2022 |
22.57
|
0 | 22.30 | 22.57 | 22.57 | 0 | 0 | 0 | |
22/06/2022 |
22.30
|
300 | 22.85 | 22.85 | 22.30 | 100 | 0 | 0.0 | |
21/06/2022 |
22.85
|
100 | 21.90 | 22.85 | 22.85 | 0 | 0 | 0 | |
20/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
17/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
16/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
15/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
14/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
13/06/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
10/06/2022 |
21.90
|
1,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
09/06/2022 |
21.90
|
2,000 | 22.69 | 22.69 | 21.90 | 0 | 0 | 0 | |
08/06/2022 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
07/06/2022 |
22.69
|
200 | 23.05 | 23.05 | 22.69 | 0 | 0 | 0 | |
06/06/2022 |
23.05
|
10 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
03/06/2022 |
23.05
|
100 | 22.97 | 23.05 | 23.05 | 0 | 0 | 0 | |
02/06/2022 |
22.97
|
5,300 | 22.14 | 22.97 | 22.10 | 0 | 0 | 0 | |
01/06/2022 |
22.14
|
2,710 | 21.70 | 22.14 | 22.10 | 0 | 0 | 0 | |
31/05/2022 |
21.70
|
1,500 | 21.70 | 21.70 | 21.66 | 0 | 0 | 0 | |
30/05/2022 |
21.70
|
1,700 | 21.82 | 21.82 | 21.66 | 0 | 0 | 0 | |
27/05/2022 |
21.82
|
500 | 21.50 | 21.86 | 21.82 | 0 | 0 | 0 | |
26/05/2022 |
21.50
|
1,600 | 21.10 | 21.50 | 21.50 | 0 | 0 | 0 | |
25/05/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
24/05/2022 |
21.10
|
3,500 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 | |
23/05/2022 |
21.90
|
1,100 | 21.90 | 21.90 | 20.70 | 0 | 0 | 0 | |
20/05/2022 |
21.90
|
3,900 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 | |
19/05/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
18/05/2022 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
17/05/2022 |
22.10
|
100 | 22.22 | 22.22 | 22.10 | 0 | 0 | 0 | |
16/05/2022 |
22.22
|
0 | 22.30 | 22.22 | 22.22 | 0 | 0 | 0 | |
13/05/2022 |
22.30
|
700 | 21.90 | 22.30 | 21.82 | 0 | 0 | 0 | |
12/05/2022 |
21.90
|
4,000 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 | |
11/05/2022 |
22.30
|
8,032 | 22.26 | 22.30 | 22.26 | 0 | 0 | 0 | |
10/05/2022 |
22.26
|
4,700 | 21.78 | 22.26 | 21.70 | 0 | 0 | 0 | |
09/05/2022 |
21.78
|
3,800 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 | |
06/05/2022 |
22.30
|
23,200 | 22.49 | 22.49 | 21.70 | 0 | 13,900 | -0.8 | |
05/05/2022 |
22.49
|
6,300 | 22.85 | 22.97 | 22.49 | 0 | 500 | -0.0 | |
04/05/2022 |
22.85
|
39,434 | 21.50 | 24.64 | 22.49 | 0 | 19,000 | -1.1 | |
29/04/2022 |
21.50
|
16,600 | 18.71 | 21.50 | 19.03 | 0 | 0 | 0 | |
28/04/2022 |
18.71
|
900 | 17.92 | 18.71 | 18.71 | 0 | 0 | 0 | |
27/04/2022 |
17.92
|
500 | 18.71 | 18.71 | 17.92 | 0 | 0 | 0 | |
26/04/2022 |
18.71
|
3,500 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
25/04/2022 |
18.71
|
5,800 | 18.95 | 18.95 | 18.71 | 0 | 0 | 0 | |
22/04/2022 |
18.95
|
0 | 18.91 | 18.95 | 18.91 | 0 | 0 | 0 | |
21/04/2022 |
18.91
|
10,000 | 18.79 | 19.03 | 18.71 | 0 | 0 | 0 | |
20/04/2022 |
18.79
|
2,700 | 18.43 | 18.79 | 18.71 | 0 | 0 | 0 | |
19/04/2022 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |