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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
25.40
|
600 | 25.58 | 25.58 | 23.17 | 0 | 0 | 0 | |
26/04/2022 |
25.58
|
1,200 | 23.35 | 25.67 | 24.42 | 0 | 0 | 0 | |
25/04/2022 |
23.35
|
100 | 24.96 | 24.96 | 23.35 | 0 | 0 | 0 | |
22/04/2022 |
24.96
|
100 | 23.71 | 24.96 | 24.96 | 0 | 0 | 0 | |
21/04/2022 |
23.71
|
27,300 | 21.75 | 23.71 | 23.08 | 0 | 0 | 0 | |
20/04/2022 |
21.75
|
200 | 24.06 | 25.04 | 21.75 | 0 | 0 | 0 | |
19/04/2022 |
24.06
|
33,300 | 23.62 | 24.69 | 24.06 | 0 | 0 | 0 | |
18/04/2022 |
23.62
|
7,300 | 25.13 | 25.13 | 23.17 | 0 | 0 | 0 | |
15/04/2022 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
14/04/2022 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
13/04/2022 |
25.13
|
34,500 | 25.40 | 25.40 | 24.15 | 0 | 0 | 0 | |
12/04/2022 |
25.40
|
13,701 | 26.56 | 26.56 | 24.33 | 0 | 0 | 0 | |
08/04/2022 |
26.56
|
1,200 | 24.33 | 26.65 | 26.56 | 0 | 0 | 0 | |
07/04/2022 |
24.33
|
21,401 | 25.67 | 25.67 | 24.33 | 0 | 0 | 0 | |
06/04/2022 |
25.67
|
58,400 | 24.24 | 25.67 | 24.06 | 0 | 0 | 0 | |
05/04/2022 |
24.24
|
14,700 | 24.15 | 24.24 | 23.71 | 0 | 0 | 0 | |
04/04/2022 |
24.15
|
13,720 | 23.89 | 24.15 | 24.06 | 0 | 0 | 0 | |
01/04/2022 |
23.89
|
7,100 | 23.44 | 23.89 | 23.44 | 0 | 0 | 0 | |
31/03/2022 |
23.44
|
17,300 | 23.44 | 23.89 | 23.44 | 0 | 900 | -0.0 | |
30/03/2022 |
23.44
|
10,700 | 23.53 | 23.53 | 22.73 | 0 | 0 | 0 | |
29/03/2022 |
23.53
|
32,100 | 23.62 | 23.62 | 23.53 | 0 | 0 | 0 | |
28/03/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
25/03/2022 |
23.62
|
100 | 23.98 | 23.98 | 23.62 | 0 | 0 | 0 | |
24/03/2022 |
23.98
|
100 | 23.62 | 23.98 | 23.98 | 0 | 0 | 0 | |
23/03/2022 |
23.62
|
8,800 | 23.08 | 23.62 | 22.99 | 0 | 0 | 0 | |
22/03/2022 |
23.08
|
14,100 | 22.82 | 23.17 | 22.82 | 0 | 0 | 0 | |
21/03/2022 |
22.82
|
5,200 | 21.75 | 22.91 | 22.28 | 0 | 0 | 0 | |
18/03/2022 |
21.75
|
4,040 | 23.08 | 23.08 | 21.48 | 0 | 0 | 0 | |
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/03/2022 |
23.08
|
101 | 22.28 | 23.08 | 23.08 | 0 | 0 | 0 | |
16/03/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
15/03/2022 |
22.28
|
1,500 | 22.62 | 22.62 | 22.28 | 0 | 0 | 0 | |
14/03/2022 |
22.62
|
238 | 21.94 | 22.62 | 22.62 | 0 | 0 | 0 | |
11/03/2022 |
21.94
|
6,900 | 21.94 | 22.62 | 21.85 | 0 | 0 | 0 | |
10/03/2022 |
21.94
|
5,600 | 22.80 | 22.80 | 21.77 | 0 | 0 | 0 | |
09/03/2022 |
22.80
|
1,000 | 22.88 | 22.88 | 22.11 | 0 | 0 | 0 | |
08/03/2022 |
22.88
|
8,900 | 22.88 | 22.88 | 21.60 | 0 | 0 | 0 | |
07/03/2022 |
22.88
|
22,400 | 22.88 | 22.88 | 21.85 | 0 | 0 | 0 | |
04/03/2022 |
22.88
|
8,348 | 22.28 | 23.14 | 21.77 | 0 | 0 | 0 | |
03/03/2022 |
22.28
|
310 | 23.91 | 23.91 | 22.28 | 0 | 0 | 0 | |
02/03/2022 |
23.91
|
100 | 22.28 | 23.91 | 23.91 | 0 | 0 | 0 | |
01/03/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
28/02/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
25/02/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
24/02/2022 |
22.28
|
36,607 | 22.45 | 23.48 | 21.85 | 0 | 0 | 0 | |
23/02/2022 |
22.45
|
8,208 | 23.31 | 23.31 | 22.45 | 0 | 0 | 0 | |
22/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
21/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
18/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
17/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
16/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
15/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
14/02/2022 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
11/02/2022 |
23.31
|
8,000 | 23.14 | 24.00 | 23.31 | 0 | 0 | 0 | |
10/02/2022 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
09/02/2022 |
23.14
|
1,794 | 23.40 | 23.40 | 21.51 | 0 | 0 | 0 | |
08/02/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
07/02/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
28/01/2022 |
23.40
|
500 | 23.48 | 23.57 | 23.40 | 0 | 0 | 0 | |
27/01/2022 |
23.48
|
1,100 | 22.11 | 23.48 | 21.85 | 0 | 0 | 0 | |
26/01/2022 |
22.11
|
12,600 | 22.80 | 22.80 | 22.11 | 0 | 0 | 0 | |
25/01/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
24/01/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
21/01/2022 |
22.80
|
2,500 | 23.40 | 23.40 | 21.25 | 0 | 0 | 0 | |
20/01/2022 |
23.40
|
3,100 | 23.48 | 23.48 | 22.71 | 0 | 0 | 0 | |
19/01/2022 |
23.48
|
17,900 | 21.85 | 23.48 | 21.85 | 0 | 0 | 0 | |
18/01/2022 |
21.85
|
9,200 | 22.28 | 23.48 | 21.85 | 0 | 0 | 0 | |
17/01/2022 |
22.28
|
25,400 | 23.91 | 23.91 | 22.28 | 0 | 0 | 0 | |
14/01/2022 |
23.91
|
100 | 23.05 | 23.91 | 23.91 | 0 | 0 | 0 | |
13/01/2022 |
23.05
|
5,600 | 23.48 | 23.91 | 23.05 | 0 | 0 | 0 | |
12/01/2022 |
23.48
|
4,500 | 24.51 | 24.51 | 22.71 | 0 | 0 | 0 | |
11/01/2022 |
24.51
|
2,100 | 24.68 | 24.68 | 22.37 | 0 | 0 | 0 | |
10/01/2022 |
24.68
|
12,600 | 24.77 | 24.77 | 22.71 | 0 | 0 | 0 | |
07/01/2022 |
24.77
|
7,025 | 25.28 | 25.28 | 22.97 | 0 | 0 | 0 | |
06/01/2022 |
25.28
|
5,773 | 25.54 | 26.57 | 23.22 | 0 | 0 | 0 | |
05/01/2022 |
25.54
|
328 | 25.54 | 25.54 | 23.05 | 0 | 0 | 0 | |
04/01/2022 |
25.54
|
1,800 | 25.28 | 26.57 | 23.65 | 0 | 0 | 0 | |
31/12/2021 |
25.28
|
26,100 | 23.14 | 25.45 | 23.05 | 0 | 0 | 0 | |
30/12/2021 |
23.14
|
43,673 | 22.20 | 23.14 | 21.68 | 0 | 0 | 0 | |
29/12/2021 |
22.20
|
7,400 | 22.54 | 23.14 | 21.77 | 0 | 0 | 0 | |
28/12/2021 |
22.54
|
13,610 | 22.37 | 24.00 | 21.51 | 0 | 0 | 0 | |
27/12/2021 |
22.37
|
2,400 | 21.85 | 24.00 | 21.77 | 0 | 0 | 0 | |
24/12/2021 |
21.85
|
24,500 | 20.74 | 22.80 | 21.25 | 0 | 0 | 0 | |
23/12/2021 |
20.74
|
300 | 22.02 | 23.14 | 20.74 | 0 | 0 | 0 | |
22/12/2021 |
22.02
|
1,500 | 22.11 | 22.45 | 21.51 | 0 | 0 | 0 | |
21/12/2021 |
22.11
|
93,125 | 22.11 | 22.45 | 21.51 | 0 | 0 | 0 | |
20/12/2021 |
22.11
|
6,147 | 22.45 | 23.31 | 22.11 | 0 | 0 | 0 | |
17/12/2021 |
22.45
|
42,966 | 22.02 | 22.45 | 21.42 | 0 | 0 | 0 | |
16/12/2021 |
22.02
|
2,800 | 22.02 | 22.02 | 21.42 | 0 | 0 | 0 | |
15/12/2021 |
22.02
|
5,900 | 22.11 | 22.11 | 21.60 | 0 | 0 | 0 | |
14/12/2021 |
22.11
|
925 | 22.11 | 22.11 | 21.08 | 0 | 0 | 0 | |
13/12/2021 |
22.11
|
1,078 | 22.20 | 22.20 | 21.25 | 0 | 0 | 0 | |
10/12/2021 |
22.20
|
400 | 21.25 | 22.28 | 21.85 | 0 | 0 | 0 | |
09/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/12/2021 |
21.25
|
1,000 | 21.85 | 22.37 | 21.00 | 0 | 0 | 0 | |
08/12/2021 |
21.85
|
6,200 | 21.69 | 21.85 | 21.01 | 0 | 0 | 0 | |
07/12/2021 |
21.69
|
1,670 | 20.51 | 22.19 | 21.69 | 0 | 0 | 0 | |
06/12/2021 |
20.51
|
2,000 | 21.85 | 21.94 | 20.42 | 0 | 0 | 0 | |
03/12/2021 |
21.85
|
4,108 | 22.19 | 22.19 | 21.85 | 0 | 0 | 0 | |
02/12/2021 |
22.19
|
1,220 | 21.43 | 22.27 | 22.19 | 0 | 0 | 0 | |
01/12/2021 |
21.43
|
1,296 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
30/11/2021 |
21.43
|
5,107 | 21.85 | 22.11 | 20.68 | 0 | 0 | 0 |