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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
22
|
2,600 | 21.20 | 22 | 21.20 | 0 | 0 | 0 | |
18/09/2024 |
21.60
|
25,300 | 22 | 22 | 20.70 | 0 | 0 | 0 | |
17/09/2024 |
22
|
4,000 | 22 | 22 | 22 | 0 | 0 | 0 | |
16/09/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
13/09/2024 |
22
|
200 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
12/09/2024 |
21.90
|
3,300 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 | |
11/09/2024 |
21.70
|
3,400 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 | |
10/09/2024 |
21.70
|
11,100 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
09/09/2024 |
22
|
7,800 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
06/09/2024 |
22
|
11,900 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
05/09/2024 |
22
|
70,100 | 22 | 22.20 | 21.70 | 0 | 0 | 0 | |
04/09/2024 |
21.90
|
133,600 | 22 | 22 | 21.90 | 0 | 0 | 0 | |
30/08/2024 |
22.20
|
9,300 | 22.20 | 22.20 | 22 | 0 | 0 | 0 | |
29/08/2024 |
22.20
|
51,100 | 22.20 | 22.30 | 22 | 0 | 0 | 0 | |
28/08/2024 |
22.20
|
16,700 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |
27/08/2024 |
22.20
|
22,100 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 | |
26/08/2024 |
22.20
|
2,200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
23/08/2024 |
22.40
|
2,600 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
22/08/2024 |
22.30
|
2,100 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 | |
21/08/2024 |
22.50
|
18,700 | 22.50 | 23 | 22.10 | 0 | 0 | 0 | |
20/08/2024 |
22.50
|
2,100 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
19/08/2024 |
22.50
|
5,700 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 | |
16/08/2024 |
22.70
|
4,200 | 22.50 | 22.80 | 22.20 | 0 | 0 | 0 | |
15/08/2024 |
22.90
|
500 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
14/08/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
13/08/2024 |
23
|
17,200 | 22.80 | 23 | 22.70 | 0 | 0 | 0 | |
12/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2024 |
22.80
|
9,500 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
09/08/2024 |
23.00
|
200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
08/08/2024 |
23.00
|
1,200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
07/08/2024 |
23.00
|
3,400 | 22.51 | 23.39 | 22.31 | 0 | 0 | 0 | |
06/08/2024 |
22.51
|
800 | 22.31 | 22.51 | 22.31 | 0 | 0 | 0 | |
05/08/2024 |
22.31
|
40,600 | 22.31 | 22.31 | 21.92 | 0 | 0 | 0 | |
02/08/2024 |
22.41
|
10,600 | 22.51 | 22.51 | 22.31 | 0 | 0 | 0 | |
01/08/2024 |
22.71
|
6,800 | 23.00 | 23.00 | 22.71 | 0 | 0 | 0 | |
31/07/2024 |
23.00
|
6,200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
30/07/2024 |
23.00
|
27,000 | 22.80 | 23.00 | 22.71 | 0 | 0 | 0 | |
29/07/2024 |
22.80
|
16,000 | 22.71 | 23.20 | 22.71 | 0 | 0 | 0 | |
26/07/2024 |
22.51
|
10,200 | 22.12 | 22.51 | 22.02 | 0 | 0 | 0 | |
25/07/2024 |
22.02
|
1,600 | 22.12 | 22.12 | 21.92 | 0 | 0 | 0 | |
24/07/2024 |
22.02
|
15,500 | 22.12 | 22.12 | 22.02 | 0 | 0 | 0 | |
23/07/2024 |
21.92
|
38,300 | 22.31 | 22.41 | 21.92 | 0 | 0 | 0 | |
22/07/2024 |
22.31
|
118,300 | 22.80 | 22.80 | 22.22 | 0 | 0 | 0 | |
19/07/2024 |
22.80
|
7,700 | 23.39 | 23.39 | 22.71 | 0 | 0 | 0 | |
18/07/2024 |
23.20
|
4,800 | 23.39 | 23.59 | 23.20 | 0 | 0 | 0 | |
17/07/2024 |
22.51
|
53,600 | 23.49 | 23.49 | 22.41 | 0 | 0 | 0 | |
16/07/2024 |
22.80
|
7,000 | 23.29 | 23.29 | 22.80 | 0 | 0 | 0 | |
15/07/2024 |
23.10
|
14,000 | 22.71 | 23.49 | 22.61 | 0 | 0 | 0 | |
12/07/2024 |
22.71
|
24,700 | 23.10 | 23.10 | 22.71 | 0 | 0 | 0 | |
11/07/2024 |
23.10
|
18,600 | 23.00 | 23.10 | 23.00 | 0 | 0 | 0 | |
10/07/2024 |
23.39
|
3,500 | 23.10 | 23.39 | 23.10 | 0 | 0 | 0 | |
09/07/2024 |
23.10
|
9,900 | 23.29 | 23.29 | 23.10 | 0 | 0 | 0 | |
08/07/2024 |
23.29
|
15,700 | 23.00 | 23.29 | 22.90 | 0 | 0 | 0 | |
05/07/2024 |
23.10
|
31,900 | 22.61 | 23.10 | 22.61 | 0 | 0 | 0 | |
04/07/2024 |
22.80
|
58,100 | 23.29 | 23.29 | 22.61 | 0 | 0 | 0 | |
03/07/2024 |
23.20
|
6,000 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
02/07/2024 |
23.29
|
4,400 | 23.49 | 23.78 | 23.29 | 0 | 0 | 0 | |
01/07/2024 |
23.29
|
12,500 | 23.69 | 23.69 | 23.20 | 0 | 0 | 0 | |
28/06/2024 |
23.29
|
27,500 | 23.49 | 24.47 | 23.29 | 0 | 0 | 0 | |
27/06/2024 |
23.88
|
17,600 | 23.29 | 24.66 | 22.90 | 0 | 0 | 0 | |
26/06/2024 |
23.10
|
19,400 | 23.00 | 23.10 | 22.61 | 0 | 0 | 0 | |
25/06/2024 |
23.00
|
12,700 | 23.10 | 23.29 | 23.00 | 0 | 0 | 0 | |
24/06/2024 |
23.10
|
25,900 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
21/06/2024 |
23.49
|
24,900 | 23.10 | 23.69 | 23.10 | 0 | 0 | 0 | |
20/06/2024 |
22.80
|
12,900 | 22.71 | 23.10 | 22.71 | 0 | 0 | 0 | |
19/06/2024 |
22.71
|
13,300 | 22.61 | 22.71 | 22.51 | 0 | 0 | 0 | |
18/06/2024 |
22.71
|
19,300 | 22.71 | 23.29 | 22.71 | 0 | 0 | 0 | |
17/06/2024 |
23.00
|
22,200 | 22.41 | 23.00 | 22.31 | 0 | 0 | 0 | |
14/06/2024 |
22.51
|
47,200 | 21.92 | 23.29 | 21.92 | 0 | 0 | 0 | |
13/06/2024 |
21.73
|
18,000 | 21.53 | 21.83 | 21.43 | 0 | 0 | 0 | |
12/06/2024 |
21.73
|
23,900 | 21.63 | 21.92 | 21.43 | 0 | 0 | 0 | |
11/06/2024 |
21.43
|
13,700 | 21.43 | 21.53 | 21.34 | 0 | 0 | 0 | |
10/06/2024 |
21.43
|
18,600 | 21.34 | 21.53 | 21.34 | 0 | 0 | 0 | |
07/06/2024 |
21.14
|
20,100 | 21.34 | 21.73 | 21.14 | 0 | 0 | 0 | |
06/06/2024 |
21.53
|
32,700 | 21.92 | 23.29 | 21.43 | 0 | 0 | 0 | |
05/06/2024 |
21.34
|
35,400 | 21.43 | 21.43 | 21.14 | 0 | 0 | 0 | |
04/06/2024 |
21.43
|
90,800 | 21.53 | 21.53 | 21.04 | 0 | 0 | 0 | |
03/06/2024 |
21.14
|
28,100 | 20.55 | 21.92 | 20.55 | 0 | 0 | 0 | |
31/05/2024 |
21.34
|
30,100 | 20.75 | 21.53 | 20.55 | 0 | 0 | 0 | |
30/05/2024 |
20.65
|
107,800 | 20.75 | 21.53 | 20.26 | 0 | 0 | 0 | |
29/05/2024 |
20.55
|
19,700 | 20.75 | 20.75 | 19.97 | 0 | 0 | 0 | |
28/05/2024 |
20.55
|
256,500 | 19.87 | 20.55 | 19.48 | 0 | 0 | 0 | |
27/05/2024 |
20.36
|
5,900 | 19.38 | 20.36 | 19.38 | 0 | 0 | 0 | |
24/05/2024 |
19.67
|
4,900 | 19.67 | 19.67 | 18.89 | 0 | 0 | 0 | |
23/05/2024 |
19.48
|
2,400 | 19.09 | 19.48 | 18.99 | 0 | 0 | 0 | |
22/05/2024 |
19.38
|
12,200 | 19.28 | 19.77 | 19.09 | 0 | 0 | 0 | |
21/05/2024 |
19.57
|
500 | 19.57 | 19.57 | 19.28 | 0 | 0 | 0 | |
20/05/2024 |
19.57
|
8,800 | 19.09 | 22.31 | 19.09 | 0 | 0 | 0 | |
17/05/2024 |
19.87
|
4,500 | 22.71 | 22.71 | 19.09 | 0 | 0 | 0 | |
16/05/2024 |
19.67
|
11,300 | 20.36 | 21.53 | 19.57 | 0 | 0 | 0 | |
15/05/2024 |
19.87
|
3,700 | 20.55 | 20.55 | 19.87 | 0 | 0 | 0 | |
14/05/2024 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
13/05/2024 |
20.36
|
2,500 | 19.97 | 20.46 | 19.87 | 0 | 0 | 0 | |
10/05/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
09/05/2024 |
19.87
|
600 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
08/05/2024 |
20.55
|
600 | 20.65 | 20.65 | 20.55 | 0 | 0 | 0 | |
07/05/2024 |
20.36
|
1,700 | 21.14 | 23.39 | 20.06 | 0 | 0 | 0 | |
06/05/2024 |
20.36
|
2,100 | 20.36 | 21.04 | 20.06 | 0 | 0 | 0 | |
03/05/2024 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
02/05/2024 |
20.85
|
200 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
26/04/2024 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |