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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
22.68
|
18,500 | 22.99 | 23.21 | 22.68 | 0 | 0 | 0 | |
15/09/2022 |
22.99
|
4,899 | 22.83 | 22.99 | 22.76 | 0 | 0 | 0 | |
14/09/2022 |
22.83
|
19,000 | 23.21 | 23.21 | 22.76 | 0 | 0 | 0 | |
13/09/2022 |
23.21
|
16,820 | 22.99 | 23.29 | 23.06 | 0 | 0 | 0 | |
12/09/2022 |
22.99
|
52,205 | 22.76 | 23.29 | 22.76 | 0 | 0 | 0 | |
09/09/2022 |
22.76
|
16,100 | 22.68 | 22.76 | 22.61 | 0 | 0 | 0 | |
08/09/2022 |
22.68
|
8,200 | 22.76 | 22.76 | 22.68 | 0 | 0 | 0 | |
07/09/2022 |
22.76
|
64,502 | 22.53 | 23.52 | 22.45 | 0 | 0 | 0 | |
06/09/2022 |
22.53
|
34,100 | 22.38 | 22.76 | 22.30 | 0 | 0 | 0 | |
05/09/2022 |
22.38
|
30,000 | 22.53 | 22.61 | 22.23 | 0 | 0 | 0 | |
31/08/2022 |
22.53
|
3,110 | 22.38 | 22.53 | 22.38 | 0 | 0 | 0 | |
30/08/2022 |
22.38
|
17,800 | 22.83 | 22.83 | 22.38 | 0 | 0 | 0 | |
29/08/2022 |
22.83
|
81,800 | 23.14 | 23.14 | 22.38 | 0 | 0 | 0 | |
26/08/2022 |
23.14
|
155,600 | 22.45 | 23.52 | 22.38 | 0 | 0 | 0 | |
25/08/2022 |
22.45
|
29,900 | 22.45 | 22.53 | 22.45 | 0 | 0 | 0 | |
24/08/2022 |
22.45
|
23,200 | 22.53 | 22.53 | 22.38 | 0 | 0 | 0 | |
23/08/2022 |
22.53
|
18,200 | 22.61 | 22.61 | 22.30 | 0 | 0 | 0 | |
22/08/2022 |
22.61
|
6,600 | 22.68 | 22.68 | 22.38 | 0 | 0 | 0 | |
19/08/2022 |
22.68
|
29,505 | 23.06 | 23.06 | 22.45 | 0 | 0 | 0 | |
18/08/2022 |
23.06
|
20,700 | 23.06 | 23.06 | 22.61 | 0 | 0 | 0 | |
17/08/2022 |
23.06
|
18,600 | 23.14 | 23.14 | 22.91 | 0 | 0 | 0 | |
16/08/2022 |
23.14
|
12,300 | 23.14 | 23.14 | 22.91 | 0 | 0 | 0 | |
15/08/2022 |
23.14
|
21,200 | 23.06 | 23.90 | 23.06 | 0 | 0 | 0 | |
12/08/2022 |
23.06
|
14,600 | 23.14 | 23.29 | 22.99 | 0 | 0 | 0 | |
11/08/2022 |
23.14
|
57,715 | 23.29 | 23.44 | 23.06 | 0 | 0 | 0 | |
10/08/2022 |
23.29
|
12,700 | 23.52 | 23.52 | 23.29 | 0 | 0 | 0 | |
09/08/2022 |
23.52
|
46,200 | 23.52 | 23.59 | 23.29 | 0 | 0 | 0 | |
08/08/2022 |
23.52
|
111,200 | 23.67 | 23.67 | 23.44 | 0 | 0 | 0 | |
05/08/2022 |
23.67
|
29,200 | 23.97 | 23.97 | 23.44 | 0 | 0 | 0 | |
04/08/2022 |
23.97
|
25,400 | 24.05 | 24.05 | 23.59 | 0 | 0 | 0 | |
03/08/2022 |
24.05
|
73,100 | 23.52 | 24.27 | 23.52 | 0 | 0 | 0 | |
02/08/2022 |
23.52
|
43,504 | 23.67 | 23.74 | 23.21 | 0 | 0 | 0 | |
01/08/2022 |
23.67
|
38,900 | 23.52 | 23.82 | 23.52 | 0 | 0 | 0 | |
29/07/2022 |
23.52
|
36,834 | 23.59 | 24.20 | 23.36 | 0 | 0 | 0 | |
28/07/2022 |
23.59
|
137,840 | 22.30 | 23.67 | 22.38 | 0 | 0 | 0 | |
27/07/2022 |
22.30
|
26,300 | 21.54 | 22.45 | 21.54 | 0 | 0 | 0 | |
26/07/2022 |
21.54
|
54,100 | 21.47 | 21.70 | 21.47 | 0 | 0 | 0 | |
25/07/2022 |
21.47
|
16,400 | 21.85 | 21.85 | 21.32 | 0 | 0 | 0 | |
22/07/2022 |
21.85
|
12,200 | 21.70 | 22.00 | 21.77 | 0 | 0 | 0 | |
21/07/2022 |
21.70
|
56,500 | 21.16 | 22.00 | 21.32 | 0 | 0 | 0 | |
20/07/2022 |
21.16
|
26,900 | 20.86 | 21.39 | 21.01 | 0 | 0 | 0 | |
19/07/2022 |
20.86
|
8,000 | 21.01 | 21.01 | 20.56 | 0 | 0 | 0 | |
18/07/2022 |
21.01
|
15,400 | 20.86 | 21.16 | 20.86 | 0 | 0 | 0 | |
15/07/2022 |
20.86
|
8,500 | 21.01 | 21.16 | 20.86 | 0 | 0 | 0 | |
14/07/2022 |
21.01
|
9,000 | 21.24 | 21.24 | 20.63 | 0 | 0 | 0 | |
13/07/2022 |
21.24
|
27,100 | 21.54 | 21.54 | 19.04 | 0 | 0 | 0 | |
12/07/2022 |
21.54
|
10,700 | 21.32 | 22.00 | 21.32 | 0 | 0 | 0 | |
11/07/2022 |
21.32
|
11,400 | 21.32 | 21.92 | 21.32 | 0 | 0 | 0 | |
08/07/2022 |
21.32
|
13,500 | 21.39 | 21.54 | 21.32 | 0 | 0 | 0 | |
07/07/2022 |
21.39
|
38,110 | 21.47 | 21.54 | 21.24 | 0 | 0 | 0 | |
06/07/2022 |
21.47
|
32,100 | 21.92 | 21.92 | 21.24 | 0 | 0 | 0 | |
05/07/2022 |
21.92
|
52,701 | 22.61 | 22.76 | 21.32 | 0 | 0 | 0 | |
04/07/2022 |
22.61
|
16,800 | 22.76 | 22.76 | 22.53 | 0 | 0 | 0 | |
01/07/2022 |
22.76
|
45,500 | 22.30 | 23.90 | 22.30 | 0 | 0 | 0 | |
30/06/2022 |
22.30
|
63,000 | 22.76 | 22.91 | 22.30 | 0 | 0 | 0 | |
29/06/2022 |
22.76
|
32,500 | 22.99 | 23.06 | 22.68 | 0 | 0 | 0 | |
28/06/2022 |
22.99
|
23,450 | 22.91 | 23.29 | 22.76 | 0 | 0 | 0 | |
27/06/2022 |
22.91
|
23,504 | 22.83 | 23.14 | 22.76 | 0 | 0 | 0 | |
24/06/2022 |
22.83
|
16,400 | 23.44 | 23.67 | 22.30 | 0 | 0 | 0 | |
23/06/2022 |
23.44
|
30,361 | 22.30 | 23.44 | 21.85 | 0 | 0 | 0 | |
22/06/2022 |
22.30
|
36,800 | 22.76 | 23.74 | 22.15 | 100 | 0 | 0.0 | |
21/06/2022 |
22.76
|
78,100 | 23.21 | 23.67 | 22.76 | 0 | 0 | 0 | |
20/06/2022 |
23.21
|
138,061 | 24.65 | 24.73 | 23.14 | 0 | 0 | 0 | |
17/06/2022 |
24.65
|
99,450 | 25.41 | 25.41 | 24.27 | 0 | 0 | 0 | |
16/06/2022 |
25.41
|
63,000 | 25.03 | 25.87 | 24.88 | 0 | 0 | 0 | |
15/06/2022 |
25.03
|
63,220 | 25.79 | 25.94 | 25.03 | 0 | 0 | 0 | |
14/06/2022 |
25.79
|
40,500 | 25.64 | 26.25 | 25.34 | 0 | 0 | 0 | |
13/06/2022 |
25.64
|
112,705 | 27.31 | 27.31 | 25.03 | 0 | 0 | 0 | |
10/06/2022 |
27.31
|
428,000 | 27.31 | 28.14 | 26.93 | 0 | 0 | 0 | |
09/06/2022 |
27.31
|
44,920 | 27.46 | 28.07 | 27.31 | 0 | 0 | 0 | |
08/06/2022 |
27.46
|
281,680 | 26.70 | 27.92 | 26.70 | 0 | 0 | 0 | |
07/06/2022 |
26.70
|
132,105 | 26.70 | 27.31 | 25.41 | 0 | 0 | 0 | |
06/06/2022 |
26.70
|
41,800 | 27.16 | 27.31 | 26.47 | 0 | 0 | 0 | |
03/06/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/06/2022 |
27.16
|
30,400 | 27.08 | 27.69 | 27.16 | 0 | 0 | 0 | |
02/06/2022 |
27.08
|
143,500 | 26.58 | 27.66 | 26.58 | 0 | 0 | 0 | |
01/06/2022 |
26.58
|
87,900 | 26.43 | 26.72 | 25.86 | 0 | 0 | 0 | |
31/05/2022 |
26.43
|
73,000 | 26.08 | 26.94 | 25.86 | 0 | 0 | 0 | |
30/05/2022 |
26.08
|
31,800 | 26.36 | 26.43 | 25.72 | 0 | 0 | 0 | |
27/05/2022 |
26.36
|
86,200 | 25.79 | 26.58 | 25.72 | 0 | 0 | 0 | |
26/05/2022 |
25.79
|
159,800 | 25.50 | 26.22 | 25.50 | 0 | 0 | 0 | |
25/05/2022 |
25.50
|
44,200 | 24.78 | 25.64 | 24.64 | 0 | 0 | 0 | |
24/05/2022 |
24.78
|
227,800 | 25.43 | 25.43 | 24.42 | 0 | 0 | 0 | |
23/05/2022 |
25.43
|
31,300 | 25.07 | 25.43 | 24.42 | 0 | 0 | 0 | |
20/05/2022 |
25.07
|
54,600 | 25.93 | 26.43 | 24.42 | 0 | 0 | 0 | |
19/05/2022 |
25.93
|
34,000 | 25.86 | 26.22 | 25.14 | 0 | 0 | 0 | |
18/05/2022 |
25.86
|
37,500 | 26.15 | 26.51 | 25.64 | 0 | 0 | 0 | |
17/05/2022 |
26.15
|
37,700 | 25.07 | 26.15 | 24.42 | 0 | 0 | 0 | |
16/05/2022 |
25.07
|
49,200 | 24.21 | 25.86 | 24.42 | 0 | 0 | 0 | |
13/05/2022 |
24.21
|
77,600 | 24.78 | 25.21 | 23.99 | 0 | 0 | 0 | |
12/05/2022 |
24.78
|
68,400 | 26.58 | 26.79 | 24.78 | 0 | 0 | 0 | |
11/05/2022 |
26.58
|
42,021 | 25.79 | 27.15 | 25.57 | 0 | 0 | 0 | |
10/05/2022 |
25.79
|
103,700 | 26.08 | 26.58 | 24.42 | 0 | 0 | 0 | |
09/05/2022 |
26.08
|
42,610 | 27.30 | 27.30 | 25.93 | 0 | 0 | 0 | |
06/05/2022 |
27.30
|
68,300 | 27.80 | 27.87 | 26.87 | 0 | 0 | 0 | |
05/05/2022 |
27.80
|
140,500 | 28.09 | 28.59 | 27.15 | 0 | 0 | 0 | |
04/05/2022 |
28.09
|
113,750 | 27.66 | 28.59 | 27.44 | 0 | 0 | 0 | |
29/04/2022 |
27.66
|
84,910 | 27.08 | 28.37 | 26.79 | 0 | 0 | 0 | |
28/04/2022 |
27.08
|
302,600 | 24.35 | 27.08 | 24.06 | 0 | 0 | 0 | |
27/04/2022 |
24.35
|
64,300 | 22.99 | 24.42 | 22.84 | 0 | 0 | 0 | |
26/04/2022 |
22.99
|
88,322 | 22.99 | 23.56 | 22.27 | 0 | 0 | 0 |