Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -1.83% | 223,891 | 0 | 0 |
21.40
21.90
21.50
|
2 tháng
(2024-09-23) |
-0.10 | -0.46% | 332,474 | -1,300 | -0.0 |
21.40
21.90
21.50
|
3 tháng
(2024-08-23) |
-0.90 | -4.02% | 713,484 | -1,300 | -0.0 |
21.40
22.40
21.50
|
6 tháng
(2024-05-27) |
1.14 | 5.61% | 2,288,205 | -1,300 | -0.0 |
20.36
23.88
21.50
|
12 tháng
(2023-11-27) |
3.98 | 22.72% | 3,405,779 | -1,300 | -0.0 |
16.83
23.88
21.50
|
24 tháng
(2022-12-02) |
10.93 | 103.40% | 4,707,982 | -5 | -0.0 |
10.08
23.88
21.50
|
36 tháng
(2021-12-07) |
12.10 | 128.83% | 7,239,057 | -105 | -0.0 |
9.10
23.88
21.50
|
60 tháng
(2019-12-18) |
10.83 | 101.54% | 9,820,067 | -105 | -0.0 |
5.87
23.88
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
21.50
|
2,400 | 21.70 | 21.80 | 21.50 | 0 | 0 | 0 | |
20/11/2024 |
21.70
|
44,800 | 21.40 | 21.80 | 21.40 | 0 | 0 | 0 | |
19/11/2024 |
21.40
|
12,600 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 | |
18/11/2024 |
21.60
|
800 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 | |
15/11/2024 |
21.60
|
3,131 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 | |
14/11/2024 |
21.70
|
5,600 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
13/11/2024 |
21.70
|
6,400 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 | |
12/11/2024 |
21.70
|
8,902 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 | |
11/11/2024 |
21.70
|
2,350 | 21.60 | 21.70 | 21.50 | 0 | 0 | 0 | |
08/11/2024 |
21.70
|
9,300 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
07/11/2024 |
21.70
|
2,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
06/11/2024 |
21.50
|
13,000 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 | |
05/11/2024 |
21.60
|
4,700 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
04/11/2024 |
21.70
|
5,100 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 | |
01/11/2024 |
21.70
|
5,000 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
31/10/2024 |
21.90
|
2,800 | 21.40 | 21.90 | 21.40 | 0 | 0 | 0 | |
30/10/2024 |
21.90
|
14,900 | 21.80 | 22.30 | 21.80 | 0 | 0 | 0 | |
29/10/2024 |
21.80
|
7,125 | 21.80 | 21.90 | 21.70 | 0 | 0 | 0 | |
28/10/2024 |
21.70
|
49,480 | 21.80 | 22.30 | 21.70 | 0 | 0 | 0 | |
25/10/2024 |
21.70
|
6,300 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 | |
24/10/2024 |
21.70
|
11,300 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
23/10/2024 |
21.80
|
1,300 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 | |
22/10/2024 |
21.90
|
4,603 | 21.80 | 21.90 | 21.70 | 0 | 0 | 0 | |
21/10/2024 |
21.70
|
27,100 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
18/10/2024 |
21.80
|
16,603 | 21.70 | 21.80 | 19.10 | 0 | 0 | 0 | |
17/10/2024 |
21.70
|
6,101 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
16/10/2024 |
21.70
|
2,200 | 21.60 | 22.10 | 21.60 | 0 | 0 | 0 | |
15/10/2024 |
21.70
|
4,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
14/10/2024 |
21.90
|
2,530 | 21.60 | 22 | 21.60 | 0 | 0 | 0 | |
11/10/2024 |
21.60
|
4,299 | 21.40 | 21.70 | 21.30 | 0 | 0 | 0 | |
10/10/2024 |
21.50
|
4,000 | 21.40 | 21.60 | 21.40 | 0 | 1,300 | -0.0 | |
09/10/2024 |
21.40
|
2,400 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
08/10/2024 |
21.60
|
6,340 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 | |
07/10/2024 |
21.60
|
9,200 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 | |
04/10/2024 |
21.70
|
134 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
03/10/2024 |
21.70
|
200 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
02/10/2024 |
21.90
|
2,100 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 | |
01/10/2024 |
21.70
|
453 | 21.70 | 22.40 | 21.70 | 0 | 0 | 0 | |
30/09/2024 |
21.70
|
700 | 21.70 | 22.70 | 21.70 | 0 | 0 | 0 | |
27/09/2024 |
21.70
|
4,905 | 21.80 | 22 | 21.70 | 0 | 0 | 0 | |
26/09/2024 |
21.80
|
5,918 | 21.20 | 21.80 | 21.20 | 0 | 0 | 0 | |
25/09/2024 |
21.50
|
3,800 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 | |
24/09/2024 |
21.60
|
4,600 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 | |
23/09/2024 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
20/09/2024 |
21.60
|
3,100 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 | |
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
|
3,490 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 | |
10/09/2024 |
21.70
|
11,116 | 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
|
12,002 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
05/09/2024 |
22
|
70,211 | 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
|
9,344 | 22.20 | 22.20 | 22 | 0 | 0 | 0 | |
29/08/2024 |
22.20
|
51,101 | 22.20 | 22.30 | 22 | 0 | 0 | 0 | |
28/08/2024 |
22.20
|
16,740 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |
27/08/2024 |
22.20
|
22,156 | 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
|
2,650 | 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
|
18,747 | 22.50 | 23 | 22.10 | 0 | 0 | 0 | |
20/08/2024 |
22.50
|
2,106 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 | |
19/08/2024 |
22.50
|
5,713 | 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
|
9,501 | 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
|
1,218 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
07/08/2024 |
23.00
|
3,512 | 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
|
10,700 | 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
|
6,212 | 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
|
16,011 | 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
|
15,614 | 22.12 | 22.12 | 22.02 | 0 | 0 | 0 | |
23/07/2024 |
21.92
|
38,433 | 22.31 | 22.41 | 21.92 | 0 | 0 | 0 | |
22/07/2024 |
22.31
|
118,305 | 22.80 | 22.80 | 22.22 | 0 | 0 | 0 | |
19/07/2024 |
22.80
|
7,712 | 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
|
53,664 | 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
|
18,603 | 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
|
9,906 | 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
|
6,012 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |