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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
25.91
|
100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
07/07/2021 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
06/07/2021 |
24.37
|
900 | 26.00 | 26.00 | 20.72 | 0 | 0 | 0 | |
05/07/2021 |
24.29
|
500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
02/07/2021 |
24.78
|
500 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
01/07/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/06/2021 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
29/06/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
28/06/2021 |
25.02
|
500 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
25/06/2021 |
25.02
|
57 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
24/06/2021 |
25.02
|
1,000 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
23/06/2021 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
22/06/2021 |
25.43
|
2,857 | 25.18 | 26.00 | 25.18 | 0 | 0 | 0 | |
21/06/2021 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
18/06/2021 |
24.78
|
3,100 | 26.00 | 26.00 | 24.53 | 0 | 0 | 0 | |
17/06/2021 |
24.78
|
600 | 25.51 | 25.51 | 24.78 | 0 | 0 | 0 | |
16/06/2021 |
24.37
|
1,500 | 24.61 | 24.61 | 24.37 | 0 | 0 | 0 | |
15/06/2021 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
14/06/2021 |
24.61
|
2,600 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
11/06/2021 |
25.18
|
200 | 25.91 | 25.91 | 25.18 | 0 | 0 | 0 | |
10/06/2021 |
26.40
|
300 | 21.53 | 26.40 | 21.53 | 0 | 100 | -0.0 | |
09/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/06/2021 |
25.02
|
300 | 25.67 | 25.67 | 25.02 | 0 | 0 | 0 | |
08/06/2021 |
24.70
|
1,700 | 25.78 | 25.78 | 24.70 | 1,100 | 0 | 0.0 | |
07/06/2021 |
25.16
|
1,100 | 25.16 | 25.16 | 24.77 | 0 | 0 | 0 | |
04/06/2021 |
24.77
|
3,300 | 23.77 | 24.77 | 23.69 | 500 | 0 | 0.0 | |
03/06/2021 |
23.84
|
2,100 | 24.31 | 24.31 | 23.69 | 0 | 0 | 0 | |
02/06/2021 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
01/06/2021 |
24.31
|
700 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
31/05/2021 |
23.38
|
800 | 24.70 | 24.70 | 23.38 | 0 | 0 | 0 | |
28/05/2021 |
24.23
|
400 | 20.52 | 24.23 | 20.52 | 0 | 100 | -0.0 | |
27/05/2021 |
24.62
|
200 | 23.53 | 24.62 | 23.53 | 0 | 0 | 0 | |
26/05/2021 |
23.53
|
9,000 | 23.23 | 24.00 | 23.23 | 2,500 | 0 | 0.1 | |
25/05/2021 |
24.70
|
1,900 | 23.77 | 24.70 | 23.77 | 0 | 0 | 0 | |
24/05/2021 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
21/05/2021 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
20/05/2021 |
24.77
|
802 | 21.68 | 24.77 | 21.68 | 0 | 100 | -0.0 | |
19/05/2021 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
18/05/2021 |
23.69
|
300 | 23.77 | 23.77 | 23.69 | 100 | 0 | 0.0 | |
17/05/2021 |
23.77
|
300 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
14/05/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
13/05/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
12/05/2021 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
11/05/2021 |
23.92
|
1,201 | 23.61 | 24.00 | 23.61 | 0 | 0 | 0 | |
10/05/2021 |
24.00
|
1,100 | 23.46 | 24.00 | 23.53 | 0 | 0 | 0 | |
07/05/2021 |
23.46
|
300 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
06/05/2021 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
05/05/2021 |
23.69
|
900 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
04/05/2021 |
23.23
|
2,700 | 23.23 | 23.23 | 23.23 | 900 | 0 | 0.0 | |
29/04/2021 |
23.23
|
200 | 22.68 | 23.23 | 22.68 | 0 | 0 | 0 | |
28/04/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
27/04/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
26/04/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
23/04/2021 |
24.39
|
260 | 20.44 | 24.39 | 20.44 | 0 | 100 | -0.0 | |
22/04/2021 |
24.00
|
1,000 | 24.00 | 24.00 | 24.00 | 1,000 | 0 | 0.0 | |
20/04/2021 |
24.00
|
1,000 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
19/04/2021 |
24.70
|
50 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
16/04/2021 |
24.70
|
1,330 | 25.47 | 25.47 | 24.00 | 500 | 0 | 0.0 | |
15/04/2021 |
24.77
|
600 | 24.85 | 24.85 | 24.77 | 500 | 0 | 0.0 | |
14/04/2021 |
25.16
|
600 | 24.77 | 25.16 | 24.77 | 100 | 0 | 0.0 | |
13/04/2021 |
24.77
|
5,200 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
12/04/2021 |
24.08
|
1,310 | 24.77 | 24.77 | 24.08 | 300 | 0 | 0.0 | |
09/04/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
08/04/2021 |
24.39
|
800 | 24.39 | 24.39 | 24.39 | 800 | 0 | 0.0 | |
07/04/2021 |
24.77
|
300 | 22.53 | 24.77 | 22.53 | 0 | 0 | 0 | |
06/04/2021 |
24.70
|
8,300 | 24.31 | 24.70 | 23.38 | 7,000 | 0 | 0.2 | |
05/04/2021 |
23.92
|
3,701 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
02/04/2021 |
23.23
|
1,100 | 23.23 | 23.23 | 23.23 | 1,100 | 0 | 0.0 | |
01/04/2021 |
22.92
|
7,589 | 23.84 | 23.84 | 22.92 | 5,000 | 0 | 0.2 | |
31/03/2021 |
23.92
|
601 | 23.92 | 23.92 | 23.69 | 0 | 0 | 0 | |
30/03/2021 |
23.69
|
600 | 23.92 | 23.92 | 23.23 | 0 | 0 | 0 | |
29/03/2021 |
22.45
|
1,700 | 22.37 | 22.45 | 22.37 | 0 | 0 | 0 | |
26/03/2021 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
25/03/2021 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
24/03/2021 |
22.22
|
2,400 | 22.22 | 22.22 | 21.99 | 1,700 | 0 | 0.0 | |
23/03/2021 |
22.22
|
1,400 | 22.30 | 22.45 | 22.22 | 300 | 0 | 0.0 | |
22/03/2021 |
22.22
|
3,100 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
19/03/2021 |
22.22
|
3,500 | 22.53 | 22.53 | 22.14 | 1,600 | 0 | 0.0 | |
18/03/2021 |
22.22
|
700 | 22.76 | 22.76 | 22.22 | 0 | 0 | 0 | |
17/03/2021 |
22.61
|
1,000 | 22.68 | 22.68 | 22.61 | 0 | 0 | 0 | |
16/03/2021 |
22.61
|
700 | 22.68 | 22.84 | 22.61 | 0 | 0 | 0 | |
15/03/2021 |
22.06
|
900 | 21.83 | 22.06 | 21.83 | 0 | 0 | 0 | |
12/03/2021 |
21.75
|
1,100 | 21.68 | 21.75 | 21.68 | 100 | 0 | 0.0 | |
11/03/2021 |
21.68
|
511 | 21.37 | 21.75 | 21.37 | 0 | 0 | 0 | |
10/03/2021 |
21.44
|
2,700 | 21.83 | 21.83 | 21.29 | 0 | 0 | 0 | |
09/03/2021 |
21.29
|
500 | 21.99 | 21.99 | 21.29 | 200 | 0 | 0.0 | |
08/03/2021 |
21.44
|
300 | 21.29 | 21.60 | 21.44 | 0 | 0 | 0 | |
05/03/2021 |
21.29
|
3,043 | 21.29 | 21.52 | 21.29 | 0 | 0 | 0 | |
04/03/2021 |
21.52
|
100 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
03/03/2021 |
21.52
|
900 | 21.06 | 22.22 | 20.98 | 0 | 0 | 0 | |
02/03/2021 |
20.90
|
2,400 | 20.90 | 21.06 | 20.90 | 0 | 0 | 0 | |
01/03/2021 |
20.98
|
201 | 20.98 | 20.98 | 17.65 | 0 | 0 | 0 | |
26/02/2021 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
25/02/2021 |
20.75
|
401 | 20.67 | 20.75 | 20.67 | 0 | 0 | 0 | |
24/02/2021 |
20.75
|
2,800 | 20.75 | 20.75 | 20.13 | 1,500 | 0 | 0.0 | |
23/02/2021 |
20.75
|
800 | 20.75 | 20.83 | 20.52 | 0 | 0 | 0 | |
22/02/2021 |
20.21
|
1,401 | 20.44 | 20.52 | 20.21 | 1,100 | 0 | 0.0 | |
19/02/2021 |
20.52
|
1,100 | 20.52 | 20.52 | 20.21 | 0 | 0 | 0 | |
18/02/2021 |
19.43
|
400 | 20.52 | 20.52 | 19.43 | 0 | 0 | 0 | |
17/02/2021 |
20.52
|
300 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
09/02/2021 |
19.66
|
300 | 18.89 | 19.66 | 19.04 | 0 | 0 | 0 |