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) |
-0.30 | -0.98% | 105,300 | 0 | 0 |
30.10
31.20
30.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.94% | 272,000 | 1,400 | 0.0 |
29.50
31.40
30.40
|
3 tháng
(2024-06-24) |
-2.90 | -8.71% | 548,600 | 0 | -0.0 |
29.50
33.70
30.40
|
6 tháng
(2024-03-25) |
2.58 | 9.25% | 1,559,700 | 0 | -0.0 |
26.52
34
30.40
|
12 tháng
(2023-09-26) |
5.46 | 21.89% | 2,135,000 | 900 | 0.0 |
24.66
34
30.40
|
24 tháng
(2022-10-03) |
8.74 | 40.35% | 3,496,091 | 125,754 | 3.3 |
19.42
34
30.40
|
36 tháng
(2021-10-06) |
4.32 | 16.57% | 6,992,847 | 102,054 | 2.8 |
19.42
34
30.40
|
60 tháng
(2019-10-17) |
18.48 | 155.13% | 20,677,956 | 454,398 | 13.9 |
9.46
34
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
21.40
|
1,011 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/09/2022 |
21.40
|
11,017 | 21.49 | 21.49 | 21.40 | 0 | 0 | 0 | |
09/09/2022 |
21.49
|
14,900 | 21.32 | 21.66 | 21.06 | 0 | 0 | 0 | |
08/09/2022 |
21.32
|
18,100 | 21.49 | 21.66 | 21.32 | 0 | 0 | 0 | |
07/09/2022 |
21.49
|
26,500 | 21.66 | 21.83 | 21.49 | 0 | 0 | 0 | |
06/09/2022 |
21.66
|
11,000 | 21.83 | 21.92 | 21.66 | 0 | 5,900 | -0.1 | |
05/09/2022 |
21.83
|
4,400 | 21.75 | 21.83 | 21.83 | 0 | 0 | 0 | |
31/08/2022 |
21.75
|
3,600 | 21.75 | 21.75 | 21.66 | 0 | 0 | 0 | |
30/08/2022 |
21.75
|
1,710 | 21.83 | 21.92 | 21.66 | 0 | 0 | 0 | |
29/08/2022 |
21.83
|
4,900 | 21.75 | 21.83 | 21.49 | 0 | 0 | 0 | |
26/08/2022 |
21.75
|
1,900 | 21.83 | 21.92 | 21.75 | 0 | 0 | 0 | |
25/08/2022 |
21.83
|
11,500 | 21.83 | 21.92 | 21.83 | 100 | 0 | 0.0 | |
24/08/2022 |
21.83
|
2,400 | 21.75 | 21.83 | 21.66 | 0 | 0 | 0 | |
23/08/2022 |
21.75
|
4,300 | 21.75 | 22.35 | 21.75 | 0 | 0 | 0 | |
22/08/2022 |
21.75
|
4,000 | 21.83 | 21.92 | 21.66 | 0 | 0 | 0 | |
19/08/2022 |
21.83
|
3,500 | 21.92 | 21.92 | 21.83 | 0 | 0 | 0 | |
18/08/2022 |
21.92
|
3,750 | 21.83 | 22.26 | 21.92 | 0 | 0 | 0 | |
17/08/2022 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
16/08/2022 |
21.83
|
200 | 21.83 | 22.09 | 21.83 | 0 | 0 | 0 | |
15/08/2022 |
21.83
|
2,400 | 21.92 | 21.92 | 21.75 | 0 | 0 | 0 | |
12/08/2022 |
21.92
|
3,633 | 21.57 | 21.92 | 21.75 | 0 | 0 | 0 | |
11/08/2022 |
21.57
|
600 | 21.75 | 21.92 | 21.57 | 0 | 0 | 0 | |
10/08/2022 |
21.75
|
1,300 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
09/08/2022 |
21.75
|
15,300 | 21.92 | 22.18 | 21.49 | 0 | 0 | 0 | |
08/08/2022 |
21.92
|
2,240 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
05/08/2022 |
21.92
|
1,800 | 21.75 | 22.09 | 21.92 | 0 | 0 | 0 | |
04/08/2022 |
21.75
|
19,700 | 21.83 | 21.83 | 21.49 | 100 | 0 | 0.0 | |
03/08/2022 |
21.83
|
26,100 | 21.83 | 21.92 | 21.66 | 0 | 6,100 | -0.2 | |
02/08/2022 |
21.83
|
10,232 | 21.92 | 22.35 | 21.83 | 0 | 0 | 0 | |
01/08/2022 |
21.92
|
5,670 | 22.35 | 22.35 | 21.92 | 0 | 0 | 0 | |
29/07/2022 |
22.35
|
4,800 | 23.12 | 23.12 | 21.57 | 0 | 0 | 0 | |
28/07/2022 |
23.12
|
400 | 22.09 | 23.12 | 22.09 | 0 | 0 | 0 | |
27/07/2022 |
22.09
|
1,400 | 22.18 | 22.18 | 22.09 | 0 | 0 | 0 | |
26/07/2022 |
22.18
|
831 | 22.09 | 22.18 | 22.09 | 0 | 0 | 0 | |
25/07/2022 |
22.09
|
8,801 | 22.18 | 22.18 | 22.09 | 0 | 0 | 0 | |
22/07/2022 |
22.18
|
1,000 | 22.35 | 22.35 | 22.18 | 0 | 0 | 0 | |
21/07/2022 |
22.35
|
300 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
20/07/2022 |
22.35
|
2,900 | 22.35 | 22.35 | 22.09 | 0 | 0 | 0 | |
19/07/2022 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
18/07/2022 |
22.35
|
2,000 | 22.35 | 22.35 | 21.57 | 0 | 0 | 0 | |
15/07/2022 |
22.35
|
3,500 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
14/07/2022 |
22.35
|
5,200 | 21.66 | 22.35 | 22.09 | 0 | 0 | 0 | |
13/07/2022 |
21.66
|
2,000 | 22.78 | 22.78 | 21.66 | 0 | 0 | 0 | |
12/07/2022 |
22.78
|
100 | 21.57 | 22.78 | 22.78 | 0 | 0 | 0 | |
11/07/2022 |
21.57
|
2,700 | 22.00 | 22.00 | 20.71 | 100 | 0 | 0.0 | |
08/07/2022 |
22.00
|
2,600 | 21.66 | 22.35 | 21.75 | 0 | 0 | 0 | |
07/07/2022 |
21.66
|
0 | 23.12 | 21.66 | 21.66 | 0 | 0 | 0 | |
06/07/2022 |
23.12
|
7,500 | 21.57 | 23.21 | 21.57 | 0 | 6,100 | -0.2 | |
05/07/2022 |
21.57
|
600 | 23.21 | 23.21 | 21.57 | 0 | 0 | 0 | |
04/07/2022 |
23.21
|
1,000 | 23.46 | 23.81 | 23.21 | 0 | 0 | 0 | |
01/07/2022 |
23.46
|
1,100 | 23.81 | 23.81 | 21.75 | 0 | 0 | 0 | |
30/06/2022 |
23.81
|
3,400 | 22.69 | 23.98 | 22.35 | 0 | 0 | 0 | |
29/06/2022 |
22.69
|
3,800 | 23.21 | 23.21 | 22.35 | 0 | 0 | 0 | |
28/06/2022 |
23.21
|
7,532 | 21.75 | 23.21 | 21.49 | 0 | 0 | 0 | |
27/06/2022 |
21.75
|
400 | 21.23 | 21.92 | 20.71 | 0 | 0 | 0 | |
24/06/2022 |
21.23
|
2,206 | 21.23 | 21.40 | 21.23 | 0 | 0 | 0 | |
23/06/2022 |
21.23
|
3,200 | 21.06 | 21.49 | 21.14 | 0 | 0 | 0 | |
22/06/2022 |
21.06
|
1,600 | 21.49 | 21.49 | 20.63 | 0 | 0 | 0 | |
21/06/2022 |
21.49
|
7,100 | 21.06 | 21.49 | 21.06 | 0 | 0 | 0 | |
20/06/2022 |
21.06
|
47,042 | 20.89 | 21.49 | 20.63 | 18,000 | 0 | 0.4 | |
17/06/2022 |
20.89
|
18,800 | 22.78 | 22.78 | 19.34 | 0 | 0 | 0 | |
16/06/2022 |
22.78
|
1,800 | 22.35 | 22.78 | 22.69 | 0 | 0 | 0 | |
15/06/2022 |
22.35
|
200 | 22.43 | 23.12 | 22.35 | 0 | 0 | 0 | |
14/06/2022 |
22.43
|
1,200 | 22.43 | 22.78 | 22.43 | 0 | 0 | 0 | |
13/06/2022 |
22.43
|
7,610 | 23.38 | 23.38 | 22.35 | 0 | 0 | 0 | |
10/06/2022 |
23.38
|
1,100 | 23.38 | 23.98 | 23.29 | 0 | 0 | 0 | |
09/06/2022 |
23.38
|
4,900 | 23.38 | 23.98 | 23.38 | 0 | 0 | 0 | |
08/06/2022 |
23.38
|
1,634 | 23.21 | 23.38 | 23.38 | 0 | 0 | 0 | |
07/06/2022 |
23.21
|
9,330 | 23.89 | 23.89 | 23.21 | 0 | 7,600 | -0.2 | |
06/06/2022 |
23.89
|
4,175 | 24.07 | 24.07 | 23.46 | 0 | 2,900 | -0.1 | |
03/06/2022 |
24.07
|
100 | 23.72 | 24.07 | 24.07 | 0 | 0 | 0 | |
02/06/2022 |
23.72
|
1,300 | 23.64 | 23.72 | 23.72 | 0 | 0 | 0 | |
01/06/2022 |
23.64
|
4,600 | 23.89 | 23.89 | 23.64 | 0 | 0 | 0 | |
31/05/2022 |
23.89
|
14,200 | 24.07 | 24.15 | 23.64 | 0 | 0 | 0 | |
30/05/2022 |
24.07
|
712 | 24.24 | 24.24 | 24.07 | 0 | 0 | 0 | |
27/05/2022 |
24.24
|
3,310 | 24.07 | 24.24 | 23.98 | 0 | 0 | 0 | |
26/05/2022 |
24.07
|
11,800 | 24.93 | 24.93 | 24.07 | 0 | 0 | 0 | |
25/05/2022 |
24.93
|
1,000 | 24.15 | 24.93 | 24.07 | 0 | 0 | 0 | |
24/05/2022 |
24.15
|
1,700 | 24.24 | 24.32 | 24.15 | 0 | 0 | 0 | |
23/05/2022 |
24.24
|
2,500 | 24.93 | 24.93 | 24.24 | 0 | 0 | 0 | |
20/05/2022 |
24.93
|
4,300 | 25.10 | 25.27 | 24.93 | 0 | 0 | 0 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/05/2022 |
25.10
|
906 | 24.15 | 25.61 | 25.10 | 0 | 0 | 0 | |
18/05/2022 |
24.15
|
10,800 | 23.67 | 24.71 | 24.07 | 0 | 1,200 | -0.0 | |
17/05/2022 |
23.67
|
6,900 | 23.27 | 24.07 | 23.67 | 0 | 0 | 0 | |
16/05/2022 |
23.27
|
2,362 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
13/05/2022 |
23.27
|
25,800 | 24.07 | 24.07 | 23.19 | 0 | 10,300 | -0.3 | |
12/05/2022 |
24.07
|
5,100 | 24.47 | 24.87 | 24.07 | 0 | 2,000 | -0.1 | |
11/05/2022 |
24.47
|
3,310 | 24.23 | 24.47 | 24.15 | 0 | 600 | -0.0 | |
10/05/2022 |
24.23
|
30,700 | 24.23 | 24.31 | 23.99 | 0 | 0 | 0 | |
09/05/2022 |
24.23
|
30,600 | 25.12 | 25.12 | 24.07 | 0 | 12,000 | -0.4 | |
06/05/2022 |
25.12
|
74,700 | 25.12 | 25.28 | 25.12 | 0 | 41,000 | -1.3 | |
05/05/2022 |
25.12
|
23,905 | 25.20 | 25.68 | 25.03 | 0 | 0 | 0 | |
04/05/2022 |
25.20
|
36,505 | 25.20 | 25.20 | 24.87 | 0 | 5,700 | -0.2 | |
29/04/2022 |
25.20
|
4,900 | 25.28 | 25.28 | 25.20 | 0 | 0 | 0 | |
28/04/2022 |
25.28
|
814 | 24.79 | 25.28 | 25.12 | 0 | 0 | 0 | |
27/04/2022 |
24.79
|
1,200 | 24.79 | 25.60 | 24.79 | 0 | 0 | 0 | |
26/04/2022 |
24.79
|
14,600 | 24.87 | 24.87 | 24.15 | 0 | 0 | 0 | |
25/04/2022 |
24.87
|
63,617 | 25.28 | 25.28 | 24.07 | 0 | 0 | 0 | |
22/04/2022 |
25.28
|
20,400 | 25.76 | 25.76 | 24.87 | 0 | 0 | 0 | |
21/04/2022 |
25.76
|
47,500 | 25.68 | 25.84 | 24.87 | 0 | 0 | 0 |