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) |
-0.70 | -1.88% | 14,300 | -800 | -0.0 |
34.80
43.60
36.60
|
2 tháng
(2024-07-22) |
1.90 | 5.49% | 29,500 | -2,300 | -0.1 |
31.03
43.60
36.60
|
3 tháng
(2024-06-21) |
3.69 | 11.22% | 79,700 | 10,100 | 0.3 |
31.03
43.60
36.60
|
6 tháng
(2024-03-25) |
6.23 | 20.51% | 96,200 | 8,700 | 0.3 |
28.77
43.60
36.60
|
12 tháng
(2023-09-25) |
5.57 | 17.96% | 120,700 | 4,900 | 0.2 |
24.45
43.60
36.60
|
24 tháng
(2022-09-30) |
7.92 | 27.62% | 191,308 | 7,600 | 0.3 |
22.55
43.60
36.60
|
36 tháng
(2021-10-05) |
13.41 | 57.83% | 374,711 | 23,500 | 0.8 |
22.48
43.60
36.60
|
60 tháng
(2019-10-16) |
21.79 | 147.14% | 962,679 | 13,200 | 0.5 |
8.73
43.60
36.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
24.37
|
800 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
26/11/2021 |
24.37
|
1,900 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
25/11/2021 |
24.37
|
200 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
24/11/2021 |
24.37
|
3,200 | 24.45 | 24.45 | 24.37 | 0 | 0 | 0 | |
23/11/2021 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
22/11/2021 |
24.37
|
800 | 24.45 | 24.45 | 24.37 | 0 | 0 | 0 | |
19/11/2021 |
24.45
|
1,200 | 24.45 | 24.45 | 24.37 | 0 | 0 | 0 | |
18/11/2021 |
24.37
|
300 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
17/11/2021 |
24.37
|
2,100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
16/11/2021 |
24.37
|
1,000 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
15/11/2021 |
24.37
|
4,000 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
12/11/2021 |
24.37
|
100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
11/11/2021 |
24.53
|
2,600 | 24.29 | 24.76 | 24.29 | 0 | 0 | 0 | |
10/11/2021 |
24.53
|
9,500 | 24.13 | 24.53 | 24.13 | 0 | 0 | 0 | |
09/11/2021 |
24.53
|
1,800 | 24.61 | 24.61 | 24.53 | 0 | 0 | 0 | |
08/11/2021 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
05/11/2021 |
25.16
|
1,700 | 23.58 | 25.16 | 22.95 | 0 | 0 | 0 | |
04/11/2021 |
23.58
|
200 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
03/11/2021 |
23.58
|
2,700 | 23.66 | 23.66 | 23.58 | 0 | 0 | 0 | |
02/11/2021 |
23.66
|
400 | 23.58 | 23.66 | 23.58 | 0 | 0 | 0 | |
01/11/2021 |
23.58
|
3,700 | 23.66 | 23.66 | 23.58 | 0 | 0 | 0 | |
29/10/2021 |
23.66
|
7,900 | 23.58 | 23.66 | 23.50 | 0 | 0 | 0 | |
28/10/2021 |
23.50
|
3,400 | 22.80 | 23.50 | 22.64 | 0 | 0 | 0 | |
27/10/2021 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
26/10/2021 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
25/10/2021 |
22.64
|
1,800 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
22/10/2021 |
22.48
|
2,500 | 23.03 | 23.03 | 22.01 | 0 | 0 | 0 | |
21/10/2021 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
20/10/2021 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
19/10/2021 |
23.19
|
2,600 | 23.19 | 23.27 | 23.19 | 0 | 0 | 0 | |
18/10/2021 |
23.19
|
400 | 24.37 | 24.37 | 23.19 | 0 | 0 | 0 | |
15/10/2021 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
14/10/2021 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
13/10/2021 |
22.88
|
5,100 | 22.95 | 22.95 | 22.88 | 0 | 0 | 0 | |
12/10/2021 |
22.88
|
1,700 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
11/10/2021 |
23.58
|
3,700 | 22.95 | 23.58 | 22.95 | 0 | 0 | 0 | |
08/10/2021 |
22.80
|
2,500 | 22.88 | 22.88 | 22.80 | 0 | 0 | 0 | |
07/10/2021 |
25.94
|
3,000 | 25.16 | 25.94 | 25.16 | 0 | 0 | 0 | |
06/10/2021 |
26.57
|
100 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
05/10/2021 |
23.19
|
1,000 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
04/10/2021 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
01/10/2021 |
23.19
|
1,200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
30/09/2021 |
23.19
|
300 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
29/09/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
28/09/2021 |
22.88
|
1,000 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
27/09/2021 |
22.88
|
900 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
24/09/2021 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
23/09/2021 |
23.03
|
1,000 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
22/09/2021 |
22.95
|
5,000 | 22.80 | 22.95 | 22.80 | 0 | 0 | 0 | |
21/09/2021 |
22.80
|
900 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
20/09/2021 |
22.80
|
2,200 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 | |
17/09/2021 |
23.19
|
500 | 23.58 | 23.58 | 23.19 | 0 | 0 | 0 | |
16/09/2021 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
15/09/2021 |
23.11
|
500 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
14/09/2021 |
22.95
|
6,200 | 23.19 | 23.43 | 22.95 | 0 | 0 | 0 | |
13/09/2021 |
23.58
|
1,600 | 23.50 | 23.58 | 23.50 | 0 | 0 | 0 | |
10/09/2021 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
09/09/2021 |
23.19
|
1,300 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
08/09/2021 |
23.19
|
800 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
07/09/2021 |
23.19
|
2,300 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
06/09/2021 |
23.19
|
1,100 | 24.84 | 24.84 | 23.19 | 0 | 0 | 0 | |
01/09/2021 |
23.43
|
5,200 | 22.95 | 23.43 | 22.95 | 0 | 0 | 0 | |
31/08/2021 |
22.80
|
10,200 | 22.95 | 22.95 | 22.80 | 0 | 0 | 0 | |
30/08/2021 |
22.95
|
2,000 | 22.88 | 22.95 | 22.80 | 0 | 0 | 0 | |
27/08/2021 |
22.80
|
500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
26/08/2021 |
22.80
|
3,700 | 22.72 | 24.05 | 22.72 | 0 | 0 | 0 | |
25/08/2021 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
24/08/2021 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
23/08/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
20/08/2021 |
22.95
|
1,400 | 22.40 | 22.95 | 22.33 | 0 | 0 | 0 | |
19/08/2021 |
22.95
|
12,500 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
18/08/2021 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
17/08/2021 |
23.58
|
1,300 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
16/08/2021 |
23.58
|
400 | 22.80 | 23.58 | 22.80 | 0 | 0 | 0 | |
13/08/2021 |
22.80
|
600 | 22.01 | 22.80 | 22.01 | 0 | 0 | 0 | |
12/08/2021 |
23.58
|
7,700 | 23.74 | 23.74 | 23.58 | 0 | 0 | 0 | |
11/08/2021 |
25.78
|
8,600 | 22.48 | 25.78 | 22.48 | 0 | 0 | 0 | |
10/08/2021 |
22.48
|
800 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
09/08/2021 |
22.48
|
2,300 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
06/08/2021 |
22.48
|
5,300 | 22.01 | 22.48 | 22.01 | 0 | 0 | 0 | |
05/08/2021 |
22.80
|
500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
04/08/2021 |
23.58
|
2,300 | 22.48 | 23.58 | 22.40 | 0 | 0 | 0 | |
03/08/2021 |
22.48
|
8,800 | 22.40 | 22.95 | 22.33 | 0 | 0 | 0 | |
02/08/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
30/07/2021 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
29/07/2021 |
22.80
|
500 | 21.70 | 22.80 | 21.70 | 0 | 0 | 0 | |
28/07/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
27/07/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
26/07/2021 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
23/07/2021 |
22.01
|
3,000 | 21.93 | 22.01 | 21.85 | 0 | 0 | 0 | |
22/07/2021 |
21.93
|
200 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
21/07/2021 |
21.22
|
2,300 | 22.01 | 22.01 | 21.22 | 0 | 0 | 0 | |
20/07/2021 |
20.83
|
100 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
19/07/2021 |
20.91
|
2,800 | 20.44 | 20.91 | 20.44 | 0 | 0 | 0 | |
16/07/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/07/2021 |
22.56
|
700 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
15/07/2021 |
22.01
|
1,600 | 23.33 | 23.48 | 22.01 | 0 | 0 | 0 | |
14/07/2021 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
13/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
12/07/2021 |
24.21
|
1,700 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
09/07/2021 |
24.21
|
800 | 23.48 | 24.21 | 23.48 | 0 | 0 | 0 |