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) |
0 | 0% | 32,100 | 0 | 0 |
36
39.40
37.50
|
2 tháng
(2024-07-22) |
0.19 | 0.51% | 143,400 | 0 | 0 |
35.69
39.40
37.50
|
3 tháng
(2024-06-21) |
1.25 | 3.40% | 278,300 | 0 | 0 |
35.69
45.02
37.50
|
6 tháng
(2024-03-25) |
3.85 | 11.27% | 481,600 | 0 | 0 |
32.90
45.02
37.50
|
12 tháng
(2023-09-25) |
11.06 | 41.07% | 914,700 | 0 | 0 |
25.30
45.02
37.50
|
24 tháng
(2022-09-30) |
16.66 | 78.09% | 1,268,436 | 0 | 0 |
17.49
45.02
37.50
|
36 tháng
(2021-10-05) |
11.44 | 43.05% | 1,649,827 | 0 | 0 |
17.49
45.02
37.50
|
60 tháng
(2019-10-16) |
26.83 | 240.31% | 2,908,712 | 0 | 0 |
7.25
45.02
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
22.53
|
0 | 22.99 | 22.53 | 22.53 | 0 | 0 | 0 | |
08/09/2022 |
22.99
|
200 | 22.07 | 22.99 | 22.07 | 0 | 0 | 0 | |
07/09/2022 |
22.07
|
1,500 | 23.35 | 25.46 | 22.07 | 0 | 0 | 0 | |
06/09/2022 |
23.35
|
0 | 23.26 | 23.35 | 23.35 | 0 | 0 | 0 | |
05/09/2022 |
23.26
|
200 | 23.35 | 23.35 | 23.26 | 0 | 0 | 0 | |
31/08/2022 |
23.35
|
1,600 | 22.34 | 23.54 | 21.70 | 0 | 0 | 0 | |
30/08/2022 |
22.34
|
0 | 22.62 | 22.34 | 22.34 | 0 | 0 | 0 | |
29/08/2022 |
22.62
|
3,500 | 24.63 | 24.63 | 21.98 | 0 | 0 | 0 | |
26/08/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
25/08/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
24/08/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
23/08/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
22/08/2022 |
24.63
|
100 | 23.17 | 24.63 | 24.63 | 0 | 0 | 0 | |
19/08/2022 |
23.17
|
1,800 | 24.82 | 24.82 | 22.99 | 0 | 0 | 0 | |
18/08/2022 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
17/08/2022 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
16/08/2022 |
24.82
|
100 | 25.55 | 25.55 | 24.82 | 0 | 0 | 0 | |
15/08/2022 |
25.55
|
1,300 | 25.09 | 25.55 | 22.16 | 0 | 0 | 0 | |
12/08/2022: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
12/08/2022 |
25.09
|
800 | 23.99 | 26.01 | 25.09 | 0 | 0 | 0 | |
11/08/2022 |
23.99
|
6,406 | 22.28 | 25.19 | 23.99 | 0 | 0 | 0 | |
10/08/2022 |
22.28
|
200 | 23.99 | 24.25 | 22.28 | 0 | 0 | 0 | |
09/08/2022 |
23.99
|
3,300 | 22.71 | 24.34 | 22.71 | 0 | 0 | 0 | |
08/08/2022 |
22.71
|
2,200 | 21.85 | 22.88 | 22.28 | 0 | 0 | 0 | |
05/08/2022 |
21.85
|
1,700 | 21.94 | 21.94 | 21.77 | 0 | 0 | 0 | |
04/08/2022 |
21.94
|
900 | 22.19 | 22.19 | 21.94 | 0 | 0 | 0 | |
03/08/2022 |
22.19
|
100 | 22.88 | 22.88 | 22.19 | 0 | 0 | 0 | |
02/08/2022 |
22.88
|
100 | 20.65 | 22.88 | 22.88 | 0 | 0 | 0 | |
01/08/2022 |
20.65
|
600 | 20.57 | 20.74 | 20.65 | 0 | 0 | 0 | |
29/07/2022 |
20.57
|
1,000 | 22.45 | 22.45 | 20.57 | 0 | 0 | 0 | |
28/07/2022 |
22.45
|
200 | 23.48 | 23.48 | 22.45 | 0 | 0 | 0 | |
27/07/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
26/07/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
25/07/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
22/07/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
21/07/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
20/07/2022 |
23.48
|
100 | 20.57 | 23.48 | 23.48 | 0 | 0 | 0 | |
19/07/2022 |
20.57
|
1,500 | 22.11 | 22.71 | 20.57 | 0 | 0 | 0 | |
18/07/2022 |
22.11
|
100 | 21.34 | 22.11 | 22.11 | 0 | 0 | 0 | |
15/07/2022 |
21.34
|
400 | 21.42 | 21.42 | 21.34 | 0 | 0 | 0 | |
14/07/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
13/07/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
12/07/2022 |
21.42
|
500 | 22.28 | 22.28 | 21.42 | 0 | 0 | 0 | |
11/07/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
08/07/2022 |
22.28
|
800 | 23.56 | 23.56 | 22.11 | 0 | 0 | 0 | |
07/07/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
06/07/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
05/07/2022 |
23.56
|
100 | 24.25 | 24.25 | 23.56 | 0 | 0 | 0 | |
04/07/2022 |
24.25
|
1,400 | 23.48 | 24.59 | 20.57 | 0 | 0 | 0 | |
01/07/2022 |
23.48
|
600 | 22.28 | 25.54 | 20.57 | 0 | 0 | 0 | |
30/06/2022 |
22.28
|
500 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
29/06/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
28/06/2022 |
22.28
|
1,700 | 22.11 | 23.82 | 20.39 | 0 | 0 | 0 | |
27/06/2022 |
22.11
|
300 | 22.62 | 22.62 | 22.11 | 0 | 0 | 0 | |
24/06/2022 |
22.62
|
5,900 | 21.68 | 23.48 | 19.71 | 0 | 0 | 0 | |
23/06/2022 |
21.68
|
100 | 23.91 | 23.91 | 21.68 | 0 | 0 | 0 | |
22/06/2022 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
21/06/2022 |
23.91
|
200 | 22.62 | 23.91 | 23.91 | 0 | 0 | 0 | |
20/06/2022 |
22.62
|
0 | 22.19 | 22.62 | 22.62 | 0 | 0 | 0 | |
17/06/2022 |
22.19
|
1,900 | 22.28 | 24.34 | 22.19 | 0 | 0 | 0 | |
16/06/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
15/06/2022 |
22.28
|
0 | 21.51 | 22.28 | 21.51 | 0 | 0 | 0 | |
14/06/2022 |
21.51
|
2,800 | 21.51 | 24.25 | 19.02 | 0 | 0 | 0 | |
13/06/2022 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
10/06/2022 |
21.51
|
100 | 23.48 | 23.48 | 21.51 | 0 | 0 | 0 | |
09/06/2022 |
23.48
|
200 | 24.34 | 24.34 | 22.45 | 0 | 0 | 0 | |
08/06/2022 |
24.34
|
1,400 | 25.62 | 25.62 | 22.02 | 0 | 0 | 0 | |
07/06/2022 |
25.62
|
100 | 25.11 | 25.62 | 25.62 | 0 | 0 | 0 | |
06/06/2022 |
25.11
|
1 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
03/06/2022 |
25.11
|
500 | 23.31 | 25.11 | 25.11 | 0 | 0 | 0 | |
02/06/2022 |
23.31
|
2,400 | 21.85 | 25.71 | 22.28 | 0 | 0 | 0 | |
01/06/2022 |
21.85
|
300 | 24.08 | 24.08 | 21.85 | 0 | 0 | 0 | |
31/05/2022 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
30/05/2022 |
24.08
|
0 | 23.56 | 24.08 | 23.56 | 0 | 0 | 0 | |
27/05/2022 |
23.56
|
1,100 | 21.94 | 25.54 | 21.25 | 0 | 0 | 0 | |
26/05/2022 |
21.94
|
400 | 25.45 | 25.62 | 21.94 | 0 | 0 | 0 | |
25/05/2022 |
25.45
|
300 | 24.59 | 25.45 | 25.45 | 0 | 0 | 0 | |
24/05/2022 |
24.59
|
600 | 21.85 | 24.59 | 24.59 | 0 | 0 | 0 | |
23/05/2022 |
21.85
|
5,300 | 24.76 | 24.76 | 21.85 | 0 | 0 | 0 | |
20/05/2022 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
19/05/2022 |
24.76
|
200 | 24.59 | 24.76 | 24.76 | 0 | 0 | 0 | |
18/05/2022 |
24.59
|
0 | 24.42 | 24.59 | 24.59 | 0 | 0 | 0 | |
17/05/2022 |
24.42
|
5,400 | 24.25 | 27.68 | 24.42 | 0 | 0 | 0 | |
16/05/2022 |
24.25
|
200 | 23.22 | 24.51 | 24.25 | 0 | 0 | 0 | |
13/05/2022 |
23.22
|
4,100 | 23.82 | 23.82 | 19.54 | 0 | 0 | 0 | |
12/05/2022 |
23.82
|
6,900 | 26.31 | 26.31 | 22.37 | 0 | 0 | 0 | |
11/05/2022 |
26.31
|
700 | 24.76 | 26.31 | 26.31 | 0 | 0 | 0 | |
10/05/2022 |
24.76
|
2,001 | 22.88 | 24.76 | 19.79 | 0 | 0 | 0 | |
09/05/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
06/05/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
05/05/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
04/05/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
29/04/2022 |
22.88
|
100 | 22.79 | 22.88 | 22.88 | 0 | 0 | 0 | |
28/04/2022 |
22.79
|
600 | 22.19 | 22.79 | 22.54 | 0 | 0 | 0 | |
27/04/2022 |
22.19
|
0 | 20.74 | 22.19 | 22.19 | 0 | 0 | 0 | |
26/04/2022 |
20.74
|
700 | 20.22 | 23.22 | 20.74 | 0 | 0 | 0 | |
25/04/2022 |
20.22
|
100 | 23.05 | 23.05 | 20.22 | 0 | 0 | 0 | |
22/04/2022 |
23.05
|
200 | 22.88 | 23.05 | 23.05 | 0 | 0 | 0 | |
21/04/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
20/04/2022 |
22.88
|
200 | 19.97 | 22.88 | 22.88 | 0 | 0 | 0 | |
19/04/2022 |
19.97
|
100 | 23.22 | 23.22 | 19.97 | 0 | 0 | 0 |