Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.50 | -1.23% | 117,900 | 0 | 0 |
39.80
40.60
40
|
2 tháng
(2024-07-22) |
-0.50 | -1.23% | 202,000 | 0 | 0 |
39.80
41
40
|
3 tháng
(2024-06-20) |
-1.40 | -3.38% | 266,800 | 0 | 0 |
39.80
41.40
40
|
6 tháng
(2024-03-22) |
10.62 | 36.17% | 803,000 | 0 | 0 |
28.12
42.50
40
|
12 tháng
(2023-09-25) |
17.50 | 77.78% | 1,080,700 | 0 | 0 |
21.43
42.50
40
|
24 tháng
(2022-09-29) |
22.85 | 133.24% | 2,119,340 | 0 | 0 |
15.16
42.50
40
|
36 tháng
(2021-10-04) |
24.14 | 152.24% | 4,239,419 | 0 | 0 |
13.55
42.50
40
|
60 tháng
(2019-10-15) |
27.89 | 230.17% | 6,424,654 | 0 | 0 |
8.62
42.50
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2023 |
22.32
|
500 | 21.79 | 22.32 | 22.32 | 0 | 0 | 0 | |
13/11/2023 |
21.79
|
500 | 21.88 | 21.88 | 21.61 | 0 | 0 | 0 | |
10/11/2023 |
21.88
|
300 | 21.70 | 22.05 | 21.43 | 0 | 0 | 0 | |
09/11/2023 |
21.70
|
9,600 | 21.43 | 21.88 | 21.43 | 0 | 0 | 0 | |
08/11/2023 |
21.43
|
1,100 | 21.88 | 21.88 | 21.43 | 0 | 0 | 0 | |
07/11/2023 |
21.88
|
300 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
06/11/2023 |
21.88
|
200 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
03/11/2023 |
21.88
|
600 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
02/11/2023 |
21.88
|
500 | 21.88 | 21.96 | 21.88 | 0 | 0 | 0 | |
01/11/2023 |
21.88
|
600 | 21.88 | 22.05 | 21.88 | 0 | 0 | 0 | |
26/10/2023 |
21.88
|
600 | 21.88 | 21.96 | 21.88 | 0 | 0 | 0 | |
25/10/2023 |
21.88
|
3,800 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
24/10/2023 |
21.88
|
2,000 | 21.96 | 21.96 | 21.88 | 0 | 0 | 0 | |
23/10/2023 |
21.96
|
700 | 21.88 | 22.14 | 21.96 | 0 | 0 | 0 | |
20/10/2023 |
21.88
|
700 | 22.05 | 22.05 | 21.88 | 0 | 0 | 0 | |
19/10/2023 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
18/10/2023 |
22.05
|
1,700 | 22.14 | 22.14 | 22.05 | 0 | 0 | 0 | |
17/10/2023 |
22.14
|
20,200 | 22.05 | 22.59 | 22.14 | 0 | 0 | 0 | |
16/10/2023 |
22.05
|
400 | 22.32 | 22.32 | 22.05 | 0 | 0 | 0 | |
13/10/2023 |
22.32
|
100 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
12/10/2023 |
22.32
|
200 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
11/10/2023 |
22.32
|
300 | 22.23 | 22.32 | 22.32 | 0 | 0 | 0 | |
10/10/2023 |
22.23
|
200 | 22.14 | 22.32 | 22.23 | 0 | 0 | 0 | |
09/10/2023 |
22.14
|
500 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
06/10/2023 |
22.14
|
1,200 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
05/10/2023 |
22.14
|
300 | 22.32 | 22.32 | 22.14 | 0 | 0 | 0 | |
04/10/2023 |
22.32
|
600 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
03/10/2023 |
22.32
|
1,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
02/10/2023 |
22.32
|
1,500 | 22.50 | 22.50 | 22.32 | 0 | 0 | 0 | |
29/09/2023 |
22.50
|
800 | 22.32 | 22.50 | 22.50 | 0 | 0 | 0 | |
28/09/2023 |
22.32
|
100 | 22.23 | 22.32 | 22.32 | 0 | 0 | 0 | |
27/09/2023 |
22.23
|
200 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 | |
26/09/2023 |
22.32
|
1,300 | 22.50 | 22.50 | 22.32 | 0 | 0 | 0 | |
25/09/2023 |
22.50
|
400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/09/2023 |
22.50
|
700 | 22.59 | 22.59 | 22.50 | 0 | 0 | 0 | |
21/09/2023 |
22.59
|
100 | 22.32 | 22.59 | 22.59 | 0 | 0 | 0 | |
19/09/2023 |
22.32
|
600 | 22.32 | 22.59 | 22.32 | 0 | 0 | 0 | |
18/09/2023 |
22.32
|
1,200 | 22.41 | 25 | 22.32 | 0 | 0 | 0 | |
15/09/2023 |
22.41
|
200 | 22.32 | 22.50 | 22.41 | 0 | 0 | 0 | |
14/09/2023 |
22.32
|
500 | 22.32 | 22.68 | 22.32 | 0 | 0 | 0 | |
13/09/2023 |
22.32
|
800 | 22.32 | 22.32 | 22.05 | 0 | 0 | 0 | |
12/09/2023 |
22.32
|
500 | 22.59 | 22.59 | 22.32 | 0 | 0 | 0 | |
11/09/2023 |
22.59
|
600 | 22.59 | 22.68 | 22.59 | 0 | 0 | 0 | |
08/09/2023 |
22.59
|
400 | 22.59 | 22.68 | 22.59 | 0 | 0 | 0 | |
07/09/2023 |
22.59
|
200 | 22.05 | 22.68 | 22.59 | 0 | 0 | 0 | |
06/09/2023 |
22.05
|
1,200 | 22.14 | 22.23 | 22.05 | 0 | 0 | 0 | |
05/09/2023 |
22.14
|
2,100 | 22.50 | 22.50 | 22.14 | 0 | 0 | 0 | |
31/08/2023 |
22.50
|
600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
30/08/2023 |
22.50
|
1,000 | 22.14 | 22.68 | 22.50 | 0 | 0 | 0 | |
29/08/2023 |
22.14
|
1,700 | 22.32 | 22.68 | 22.14 | 0 | 0 | 0 | |
28/08/2023 |
22.32
|
500 | 22.14 | 22.41 | 22.32 | 0 | 0 | 0 | |
25/08/2023 |
22.14
|
1,600 | 22.32 | 22.32 | 22.14 | 0 | 0 | 0 | |
24/08/2023 |
22.32
|
800 | 22.50 | 22.50 | 22.32 | 0 | 0 | 0 | |
23/08/2023 |
22.50
|
200 | 21.96 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/08/2023 |
21.96
|
1,700 | 21.96 | 22.59 | 21.96 | 0 | 0 | 0 | |
21/08/2023 |
21.96
|
1,300 | 22.05 | 22.23 | 21.96 | 0 | 0 | 0 | |
18/08/2023 |
22.05
|
1,900 | 22.32 | 22.68 | 22.05 | 0 | 0 | 0 | |
17/08/2023 |
22.32
|
800 | 22.23 | 22.68 | 22.32 | 0 | 0 | 0 | |
16/08/2023 |
22.23
|
2,300 | 22.23 | 22.32 | 22.23 | 0 | 0 | 0 | |
15/08/2023 |
22.23
|
400 | 21.96 | 23.04 | 22.23 | 0 | 0 | 0 | |
14/08/2023 |
21.96
|
2,500 | 21.88 | 24.11 | 21.96 | 0 | 0 | 0 | |
11/08/2023 |
21.88
|
4,400 | 22.23 | 22.32 | 21.88 | 0 | 0 | 0 | |
10/08/2023 |
22.23
|
1,400 | 22.14 | 22.68 | 22.23 | 0 | 0 | 0 | |
09/08/2023 |
22.14
|
2,600 | 22.23 | 22.32 | 22.14 | 0 | 0 | 0 | |
08/08/2023 |
22.23
|
1,700 | 22.14 | 22.23 | 22.23 | 0 | 0 | 0 | |
07/08/2023 |
22.14
|
3,100 | 22.32 | 22.32 | 22.14 | 0 | 0 | 0 | |
04/08/2023 |
22.32
|
2,800 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 | |
03/08/2023 |
22.32
|
1,300 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
02/08/2023 |
22.32
|
1,800 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 | |
01/08/2023 |
22.32
|
17,700 | 22.68 | 22.68 | 22.32 | 0 | 0 | 0 | |
31/07/2023 |
22.68
|
1,000 | 23.04 | 23.04 | 22.68 | 0 | 0 | 0 | |
28/07/2023 |
23.04
|
4,000 | 23.13 | 23.13 | 22.14 | 0 | 0 | 0 | |
27/07/2023 |
23.13
|
100 | 22.77 | 23.13 | 23.13 | 0 | 0 | 0 | |
26/07/2023 |
22.77
|
1,900 | 22.68 | 23.13 | 22.68 | 0 | 0 | 0 | |
25/07/2023 |
22.68
|
1,400 | 22.77 | 22.86 | 22.68 | 0 | 0 | 0 | |
24/07/2023 |
22.77
|
900 | 22.77 | 22.86 | 22.68 | 0 | 0 | 0 | |
21/07/2023 |
22.77
|
3,200 | 22.77 | 22.86 | 22.32 | 0 | 0 | 0 | |
20/07/2023 |
22.77
|
1,800 | 22.86 | 22.95 | 22.77 | 0 | 0 | 0 | |
19/07/2023 |
22.86
|
1,800 | 22.86 | 23.04 | 22.77 | 0 | 0 | 0 | |
18/07/2023 |
22.86
|
1,000 | 22.95 | 23.04 | 22.77 | 0 | 0 | 0 | |
17/07/2023 |
22.95
|
1,500 | 23.04 | 23.13 | 22.95 | 0 | 0 | 0 | |
14/07/2023 |
23.04
|
200 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
13/07/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
12/07/2023 |
23.04
|
0 | 23.13 | 23.04 | 23.13 | 0 | 0 | 0 | |
11/07/2023 |
23.13
|
600 | 22.95 | 23.13 | 23.04 | 0 | 0 | 0 | |
10/07/2023 |
22.95
|
500 | 22.23 | 22.95 | 22.95 | 0 | 0 | 0 | |
07/07/2023 |
22.23
|
500 | 23.13 | 23.13 | 22.23 | 0 | 0 | 0 | |
06/07/2023 |
23.13
|
5,500 | 23.13 | 23.13 | 21.88 | 0 | 0 | 0 | |
05/07/2023 |
23.13
|
500 | 23.21 | 23.21 | 23.13 | 0 | 0 | 0 | |
04/07/2023 |
23.21
|
1,011 | 23.21 | 23.21 | 22.77 | 0 | 0 | 0 | |
03/07/2023 |
23.21
|
1,425 | 23.04 | 23.21 | 23.21 | 0 | 0 | 0 | |
30/06/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
30/06/2023 |
23.04
|
6,310 | 23.05 | 25.45 | 23.04 | 0 | 0 | 0 | |
29/06/2023 |
23.05
|
5,509 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
28/06/2023 |
23.05
|
2,200 | 22.97 | 23.05 | 22.73 | 0 | 0 | 0 | |
27/06/2023 |
22.97
|
500 | 22.73 | 22.97 | 22.89 | 0 | 0 | 0 | |
26/06/2023 |
22.73
|
3,234 | 22.33 | 23.13 | 22.73 | 0 | 0 | 0 | |
23/06/2023 |
22.33
|
4,200 | 23.05 | 23.05 | 22.33 | 0 | 0 | 0 | |
22/06/2023 |
23.05
|
3,506 | 23.13 | 23.13 | 22.65 | 0 | 0 | 0 | |
21/06/2023 |
23.13
|
4,200 | 22.33 | 23.13 | 22.33 | 0 | 0 | 0 | |
20/06/2023 |
22.33
|
2,902 | 21.94 | 22.33 | 22.09 | 0 | 0 | 0 |