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) |
-1.90 | -2.69% | 181,200 | 0 | 0 |
68
71.30
68.80
|
2 tháng
(2024-07-22) |
-22.70 | -24.81% | 623,500 | 0 | 0 |
66.10
91.50
68.80
|
3 tháng
(2024-06-21) |
-16.60 | -19.44% | 1,326,500 | 0 | 0 |
66.10
95
68.80
|
6 tháng
(2024-03-25) |
9.54 | 16.10% | 3,534,586 | 0 | 0 |
59.26
95
68.80
|
12 tháng
(2023-09-25) |
31.40 | 83.96% | 6,022,375 | 0 | 0 |
36.43
95
68.80
|
24 tháng
(2022-09-30) |
47.87 | 228.76% | 8,365,776 | -8,400 | -0.2 |
12.63
95
68.80
|
36 tháng
(2021-10-05) |
47.36 | 220.88% | 11,539,528 | 10,200 | 0.4 |
12.53
95
68.80
|
60 tháng
(2019-10-16) |
61.92 | 900.71% | 13,415,304 | 15,900 | 0.6 |
5.86
95
68.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
22.55
|
5,900 | 23.72 | 23.72 | 22.55 | 0 | 0 | 0 | |
16/09/2022 |
23.72
|
3,250 | 24.36 | 24.36 | 23.72 | 0 | 0 | 0 | |
15/09/2022 |
24.36
|
11,400 | 24.36 | 24.81 | 24.36 | 0 | 0 | 0 | |
14/09/2022 |
24.36
|
2,900 | 24.72 | 24.72 | 23.90 | 0 | 0 | 0 | |
13/09/2022 |
24.72
|
2,800 | 24.36 | 24.81 | 23.90 | 0 | 0 | 0 | |
12/09/2022 |
24.36
|
4,500 | 24.54 | 25.26 | 24.36 | 0 | 0 | 0 | |
09/09/2022 |
24.54
|
2,400 | 24.54 | 24.54 | 24.26 | 0 | 0 | 0 | |
08/09/2022 |
24.54
|
9,700 | 24.54 | 24.81 | 23.63 | 0 | 0 | 0 | |
07/09/2022 |
24.54
|
6,600 | 24.81 | 25.08 | 24.36 | 0 | 0 | 0 | |
06/09/2022 |
24.81
|
12,100 | 24.54 | 25.80 | 24.63 | 0 | 0 | 0 | |
05/09/2022 |
24.54
|
10,700 | 24.63 | 25.17 | 24.54 | 0 | 0 | 0 | |
31/08/2022 |
24.63
|
12,408 | 24.81 | 24.99 | 24.54 | 0 | 0 | 0 | |
30/08/2022 |
24.81
|
2,200 | 24.54 | 25.26 | 24.63 | 0 | 0 | 0 | |
29/08/2022 |
24.54
|
23,000 | 24.54 | 24.72 | 24.08 | 0 | 0 | 0 | |
26/08/2022 |
24.54
|
6,700 | 24.54 | 25.80 | 24.54 | 0 | 0 | 0 | |
25/08/2022 |
24.54
|
4,100 | 24.90 | 25.26 | 24.54 | 0 | 0 | 0 | |
24/08/2022 |
24.90
|
15,400 | 25.71 | 25.89 | 24.72 | 0 | 0 | 0 | |
23/08/2022 |
25.71
|
40,749 | 24.36 | 25.71 | 24.08 | 0 | 0 | 0 | |
22/08/2022 |
24.36
|
14,500 | 24.90 | 25.08 | 24.26 | 0 | 0 | 0 | |
19/08/2022 |
24.90
|
18,610 | 24.81 | 25.26 | 24.45 | 0 | 0 | 0 | |
18/08/2022 |
24.81
|
34,600 | 24.36 | 25.80 | 24.36 | 0 | 0 | 0 | |
17/08/2022 |
24.36
|
32,710 | 22.64 | 24.72 | 22.64 | 0 | 0 | 0 | |
16/08/2022 |
22.64
|
33,578 | 21.65 | 22.82 | 21.65 | 0 | 9,400 | -0.2 | |
15/08/2022 |
21.65
|
17,160 | 21.74 | 21.74 | 20.75 | 0 | 0 | 0 | |
12/08/2022 |
21.74
|
1,500 | 21.74 | 21.83 | 21.74 | 0 | 0 | 0 | |
11/08/2022 |
21.74
|
8,500 | 21.74 | 22.28 | 21.65 | 700 | 0 | 0.0 | |
10/08/2022 |
21.74
|
7,300 | 22.01 | 22.19 | 21.74 | 0 | 0 | 0 | |
09/08/2022 |
22.01
|
4,600 | 21.11 | 22.01 | 21.20 | 0 | 0 | 0 | |
08/08/2022 |
21.11
|
17,500 | 22.37 | 22.37 | 21.02 | 0 | 900 | -0.0 | |
05/08/2022 |
22.37
|
45,600 | 22.19 | 22.55 | 21.29 | 0 | 0 | 0 | |
04/08/2022 |
22.19
|
27,500 | 23.27 | 23.27 | 22.10 | 0 | 0 | 0 | |
03/08/2022 |
23.27
|
16,300 | 21.83 | 23.90 | 21.83 | 0 | 0 | 0 | |
02/08/2022 |
21.83
|
16,515 | 21.65 | 21.83 | 20.93 | 0 | 0 | 0 | |
01/08/2022 |
21.65
|
42,519 | 21.83 | 23.99 | 20.75 | 0 | 0 | 0 | |
29/07/2022 |
21.83
|
65,181 | 24.17 | 26.52 | 21.83 | 700 | 4,000 | -0.1 | |
28/07/2022 |
24.17
|
56,000 | 22.01 | 24.17 | 22.64 | 0 | 0 | 0 | |
27/07/2022 |
22.01
|
42,500 | 20.03 | 22.01 | 19.84 | 0 | 0 | 0 | |
26/07/2022 |
20.03
|
19,228 | 19.12 | 20.21 | 18.94 | 0 | 0 | 0 | |
25/07/2022 |
19.12
|
17,700 | 18.04 | 19.21 | 18.04 | 0 | 3,000 | -0.1 | |
22/07/2022 |
18.04
|
5,600 | 17.95 | 18.49 | 18.04 | 0 | 0 | 0 | |
21/07/2022 |
17.95
|
16,965 | 18.94 | 18.94 | 17.95 | 0 | 0 | 0 | |
20/07/2022 |
18.94
|
18 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
19/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
18/07/2022 |
18.94
|
200 | 18.31 | 19.84 | 18.94 | 0 | 0 | 0 | |
15/07/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
14/07/2022 |
18.31
|
100 | 18.67 | 18.67 | 18.31 | 0 | 0 | 0 | |
13/07/2022 |
18.67
|
8,000 | 18.04 | 18.67 | 16.96 | 0 | 0 | 0 | |
12/07/2022 |
18.04
|
836 | 16.96 | 18.04 | 16.87 | 0 | 0 | 0 | |
11/07/2022 |
16.96
|
100 | 16.60 | 16.96 | 16.96 | 0 | 0 | 0 | |
08/07/2022 |
16.60
|
4,200 | 16.60 | 16.60 | 16.15 | 0 | 0 | 0 | |
07/07/2022 |
16.60
|
100 | 16.42 | 16.60 | 16.60 | 0 | 0 | 0 | |
06/07/2022 |
16.42
|
5,400 | 16.51 | 16.87 | 16.42 | 0 | 0 | 0 | |
05/07/2022 |
16.51
|
8,678 | 16.78 | 16.78 | 16.24 | 0 | 0 | 0 | |
04/07/2022 |
16.78
|
5,500 | 16.33 | 16.87 | 16.51 | 0 | 0 | 0 | |
01/07/2022 |
16.33
|
3,900 | 17.59 | 17.59 | 16.33 | 0 | 0 | 0 | |
30/06/2022 |
17.59
|
1,208 | 18.31 | 18.31 | 17.59 | 0 | 0 | 0 | |
29/06/2022 |
18.31
|
3,500 | 17.50 | 18.31 | 17.32 | 0 | 0 | 0 | |
28/06/2022 |
17.50
|
11,292 | 17.50 | 17.50 | 15.79 | 0 | 0 | 0 | |
27/06/2022 |
17.50
|
700 | 17.05 | 17.50 | 16.96 | 0 | 0 | 0 | |
24/06/2022 |
17.05
|
600 | 16.24 | 17.05 | 16.51 | 0 | 0 | 0 | |
23/06/2022 |
16.24
|
3,800 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
22/06/2022 |
16.24
|
3,000 | 16.69 | 16.78 | 16.24 | 0 | 0 | 0 | |
21/06/2022 |
16.69
|
1,200 | 16.69 | 17.14 | 15.88 | 0 | 0 | 0 | |
20/06/2022 |
16.69
|
1,100 | 17.14 | 18.22 | 16.24 | 0 | 0 | 0 | |
17/06/2022 |
17.14
|
900 | 17.41 | 17.41 | 17.14 | 0 | 0 | 0 | |
16/06/2022 |
17.41
|
6,000 | 18.58 | 18.58 | 17.23 | 0 | 0 | 0 | |
15/06/2022 |
18.58
|
6,400 | 17.59 | 18.85 | 16.78 | 0 | 0 | 0 | |
14/06/2022 |
17.59
|
6,100 | 18.13 | 18.49 | 17.41 | 0 | 0 | 0 | |
13/06/2022 |
18.13
|
11,400 | 18.76 | 18.76 | 18.04 | 0 | 0 | 0 | |
10/06/2022 |
18.76
|
8,300 | 18.76 | 19.03 | 18.58 | 0 | 0 | 0 | |
09/06/2022 |
18.76
|
8,600 | 18.76 | 18.76 | 18.22 | 0 | 0 | 0 | |
08/06/2022 |
18.76
|
1,100 | 18.22 | 18.76 | 18.31 | 0 | 0 | 0 | |
07/06/2022 |
18.22
|
5,600 | 18.76 | 18.76 | 18.13 | 0 | 0 | 0 | |
06/06/2022 |
18.76
|
11,700 | 19.75 | 19.75 | 18.49 | 0 | 0 | 0 | |
03/06/2022 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
02/06/2022 |
19.75
|
9,500 | 19.75 | 20.03 | 18.94 | 0 | 0 | 0 | |
01/06/2022 |
19.75
|
26,400 | 19.12 | 20.03 | 19.12 | 0 | 0 | 0 | |
31/05/2022 |
19.12
|
1,000 | 18.58 | 19.12 | 17.86 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2022 |
18.58
|
1,700 | 18.58 | 18.58 | 18.13 | 0 | 0 | 0 | |
27/05/2022 |
18.58
|
6,609 | 18.16 | 19.00 | 18.16 | 0 | 0 | 0 | |
26/05/2022 |
18.16
|
10,800 | 18.08 | 18.41 | 18.08 | 0 | 0 | 0 | |
25/05/2022 |
18.08
|
7,900 | 17.66 | 18.16 | 17.57 | 0 | 0 | 0 | |
24/05/2022 |
17.66
|
1,800 | 17.66 | 17.66 | 17.49 | 0 | 0 | 0 | |
23/05/2022 |
17.66
|
6,000 | 17.99 | 17.99 | 17.32 | 0 | 0 | 0 | |
20/05/2022 |
17.99
|
5,700 | 17.57 | 17.99 | 17.32 | 0 | 0 | 0 | |
19/05/2022 |
17.57
|
2,600 | 17.57 | 19.00 | 16.82 | 0 | 0 | 0 | |
18/05/2022 |
17.57
|
6,200 | 17.66 | 17.66 | 16.06 | 0 | 0 | 0 | |
17/05/2022 |
17.66
|
5,100 | 16.31 | 17.66 | 16.98 | 0 | 0 | 0 | |
16/05/2022 |
16.31
|
7,300 | 17.24 | 17.32 | 16.31 | 0 | 0 | 0 | |
13/05/2022 |
17.24
|
4,100 | 16.98 | 17.24 | 16.65 | 0 | 0 | 0 | |
12/05/2022 |
16.98
|
1,900 | 17.83 | 17.83 | 16.90 | 0 | 0 | 0 | |
11/05/2022 |
17.83
|
200 | 17.66 | 17.83 | 17.83 | 0 | 0 | 0 | |
10/05/2022 |
17.66
|
14,920 | 17.15 | 17.83 | 16.82 | 0 | 12,300 | -0.3 | |
09/05/2022 |
17.15
|
10,800 | 18.50 | 18.50 | 16.98 | 0 | 0 | 0 | |
06/05/2022 |
18.50
|
11,600 | 19.17 | 19.17 | 18.50 | 0 | 0 | 0 | |
05/05/2022 |
19.17
|
15,100 | 18.67 | 19.34 | 18.50 | 0 | 0 | 0 | |
04/05/2022 |
18.67
|
18,200 | 17.99 | 18.92 | 18.33 | 0 | 0 | 0 | |
29/04/2022 |
17.99
|
21,100 | 16.40 | 17.99 | 16.40 | 0 | 0 | 0 | |
28/04/2022 |
16.40
|
1,600 | 16.40 | 17.32 | 16.40 | 0 | 0 | 0 | |
27/04/2022 |
16.40
|
15,300 | 16.31 | 17.32 | 16.31 | 0 | 0 | 0 |