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) |
-2.35 | -7.39% | 42,600 | -900 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 57,200 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-24) |
-1.50 | -4.87% | 64,800 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 98,600 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-26) |
4.96 | 20.28% | 125,500 | -18,800 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-10-03) |
4.42 | 17.70% | 166,906 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-06) |
6.90 | 30.66% | 479,227 | 39,400 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-17) |
6.12 | 26.28% | 974,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
24.98
|
100 | 22.80 | 24.98 | 24.98 | 0 | 0 | 0 | |
19/09/2022 |
22.80
|
1 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
16/09/2022 |
22.80
|
143 | 25.07 | 25.07 | 22.80 | 0 | 100 | -0.0 | |
15/09/2022 |
25.07
|
3,306 | 22.80 | 25.07 | 25.07 | 0 | 2,500 | -0.1 | |
14/09/2022 |
22.80
|
100 | 25.24 | 25.24 | 22.80 | 0 | 100 | -0.0 | |
13/09/2022 |
25.24
|
27 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
12/09/2022 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
09/09/2022 |
25.24
|
400 | 24.28 | 25.24 | 25.24 | 0 | 300 | -0.0 | |
08/09/2022 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
07/09/2022 |
24.28
|
100 | 22.11 | 24.28 | 24.28 | 0 | 0 | 0 | |
06/09/2022 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
05/09/2022 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
31/08/2022 |
22.11
|
100 | 23.67 | 23.67 | 22.11 | 0 | 0 | 0 | |
30/08/2022 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
29/08/2022 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
26/08/2022 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
25/08/2022 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
24/08/2022 |
23.67
|
108 | 25.67 | 25.67 | 23.67 | 0 | 100 | -0.0 | |
23/08/2022 |
25.67
|
2,700 | 25.85 | 25.85 | 25.67 | 0 | 2,700 | -0.1 | |
22/08/2022 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
19/08/2022 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
18/08/2022 |
25.85
|
100 | 25.94 | 25.94 | 25.85 | 0 | 0 | 0 | |
17/08/2022 |
25.94
|
100 | 26.02 | 26.02 | 25.94 | 0 | 0 | 0 | |
16/08/2022 |
26.02
|
110 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
15/08/2022 |
26.02
|
200 | 26.02 | 26.02 | 23.59 | 0 | 100 | -0.0 | |
12/08/2022 |
26.02
|
200 | 26.02 | 26.02 | 23.59 | 0 | 100 | -0.0 | |
11/08/2022 |
26.02
|
200 | 26.11 | 26.11 | 23.50 | 0 | 100 | -0.0 | |
10/08/2022 |
26.11
|
200 | 25.33 | 26.11 | 26.11 | 100 | 0 | 0.0 | |
09/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
08/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
05/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
04/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
03/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
02/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
01/08/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
29/07/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
28/07/2022 |
25.33
|
100 | 25.41 | 25.41 | 25.33 | 0 | 0 | 0 | |
27/07/2022 |
25.41
|
120 | 23.15 | 25.41 | 25.41 | 0 | 0 | 0 | |
26/07/2022 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
25/07/2022 |
23.15
|
300 | 25.50 | 25.50 | 23.15 | 0 | 100 | -0.0 | |
22/07/2022 |
25.50
|
2,200 | 23.24 | 25.50 | 25.24 | 2,000 | 400 | 0.0 | |
21/07/2022 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
20/07/2022 |
23.24
|
200 | 25.41 | 25.41 | 23.24 | 0 | 0 | 0 | |
19/07/2022 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
18/07/2022 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
15/07/2022 |
25.41
|
500 | 23.24 | 25.41 | 25.41 | 100 | 0 | 0.0 | |
14/07/2022 |
23.24
|
700 | 23.15 | 23.24 | 23.15 | 0 | 0 | 0 | |
13/07/2022 |
23.15
|
6 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
12/07/2022 |
23.15
|
100 | 25.15 | 25.15 | 23.15 | 0 | 0 | 0 | |
11/07/2022 |
25.15
|
100 | 22.89 | 25.15 | 25.15 | 0 | 0 | 0 | |
08/07/2022 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
07/07/2022 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
06/07/2022 |
22.89
|
100 | 25.41 | 25.41 | 22.89 | 0 | 100 | -0.0 | |
05/07/2022 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
04/07/2022 |
25.41
|
2,200 | 25.33 | 25.59 | 25.41 | 100 | 2,200 | -0.1 | |
01/07/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
30/06/2022 |
25.33
|
200 | 25.24 | 25.33 | 25.33 | 0 | 200 | -0.0 | |
29/06/2022 |
25.24
|
200 | 25.15 | 25.33 | 25.24 | 0 | 200 | -0.0 | |
28/06/2022 |
25.15
|
300 | 25.07 | 25.33 | 25.15 | 0 | 100 | -0.0 | |
27/06/2022 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
24/06/2022 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
23/06/2022 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
22/06/2022 |
25.07
|
500 | 25.07 | 25.07 | 25.07 | 0 | 500 | -0.0 | |
21/06/2022 |
25.07
|
900 | 25.07 | 25.07 | 25.07 | 0 | 900 | -0.0 | |
20/06/2022 |
25.07
|
900 | 22.80 | 25.07 | 25.07 | 0 | 0 | 0 | |
17/06/2022 |
22.80
|
107 | 25.15 | 25.15 | 22.80 | 0 | 100 | -0.0 | |
16/06/2022 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
15/06/2022 |
25.15
|
400 | 22.89 | 25.15 | 25.15 | 0 | 0 | 0 | |
14/06/2022 |
22.89
|
100 | 24.80 | 24.80 | 22.89 | 0 | 0 | 0 | |
13/06/2022 |
24.80
|
600 | 25.59 | 25.59 | 24.80 | 0 | 600 | -0.0 | |
10/06/2022 |
25.59
|
700 | 23.32 | 25.59 | 24.37 | 0 | 0 | 0 | |
09/06/2022 |
23.32
|
100 | 25.85 | 25.85 | 23.32 | 0 | 0 | 0 | |
08/06/2022 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
07/06/2022 |
25.85
|
400 | 25.24 | 25.85 | 23.67 | 0 | 0 | 0 | |
06/06/2022 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
03/06/2022 |
25.24
|
100 | 26.98 | 26.98 | 25.24 | 0 | 0 | 0 | |
02/06/2022 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
01/06/2022 |
26.98
|
200 | 25.76 | 27.68 | 26.98 | 0 | 0 | 0 | |
31/05/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
27/05/2022 |
25.76
|
100 | 27.72 | 27.72 | 25.76 | 0 | 100 | -0.0 | |
26/05/2022 |
27.72
|
3,200 | 28.13 | 28.13 | 27.72 | 2,700 | 100 | 0.1 | |
25/05/2022 |
28.13
|
200 | 28.45 | 28.45 | 25.76 | 0 | 100 | -0.0 | |
24/05/2022 |
28.45
|
4,000 | 28.37 | 28.45 | 25.60 | 3,200 | 100 | 0.1 | |
23/05/2022 |
28.37
|
200 | 28.04 | 28.37 | 25.27 | 0 | 100 | -0.0 | |
20/05/2022 |
28.04
|
200 | 26.25 | 28.04 | 23.81 | 0 | 100 | -0.0 | |
19/05/2022 |
26.25
|
2,700 | 26.33 | 28.45 | 23.81 | 1,200 | 100 | 0.0 | |
18/05/2022 |
26.33
|
230 | 26.33 | 26.33 | 23.72 | 0 | 100 | -0.0 | |
17/05/2022 |
26.33
|
1,600 | 25.27 | 26.41 | 26.33 | 1,500 | 0 | 0.0 | |
16/05/2022 |
25.27
|
1,200 | 25.27 | 25.44 | 25.27 | 800 | 0 | 0.0 | |
13/05/2022 |
25.27
|
7,800 | 24.46 | 26.01 | 23.64 | 6,000 | 100 | 0.2 | |
12/05/2022 |
24.46
|
400 | 26.01 | 26.01 | 23.48 | 0 | 100 | -0.0 | |
11/05/2022 |
26.01
|
300 | 23.81 | 26.01 | 21.85 | 0 | 100 | -0.0 | |
10/05/2022 |
23.81
|
219 | 21.69 | 23.81 | 23.56 | 0 | 0 | 0 | |
09/05/2022 |
21.69
|
100 | 23.72 | 23.72 | 21.69 | 0 | 0 | 0 | |
06/05/2022 |
23.72
|
100 | 26.09 | 26.09 | 23.72 | 0 | 100 | -0.0 | |
05/05/2022 |
26.09
|
200 | 26.41 | 26.41 | 23.81 | 100 | 100 | 0 | |
04/05/2022 |
26.41
|
6 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
29/04/2022 |
26.41
|
4,300 | 26.33 | 26.41 | 23.81 | 2,000 | 100 | 0.1 | |
28/04/2022 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 100 | -0.0 |