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) |
-0.40 | -2.45% | 90,400 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 146,500 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-20) |
-0.97 | -5.75% | 293,700 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-22) |
-4.97 | -23.81% | 1,033,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-25) |
-8.45 | -34.70% | 2,579,900 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-09-29) |
-16.48 | -50.90% | 6,389,408 | 0 | 0 |
15.90
32.38
16.20
|
36 tháng
(2021-10-04) |
-12.40 | -43.82% | 11,258,630 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-15) |
0.93 | 6.20% | 13,148,622 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
22.43
|
7,700 | 22.43 | 22.43 | 21.74 | 0 | 0 | 0 | |
27/11/2023 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
24/11/2023 |
22.43
|
5,900 | 22.43 | 22.70 | 21.48 | 0 | 0 | 0 | |
23/11/2023 |
22.43
|
3,600 | 22.78 | 22.78 | 22.43 | 0 | 0 | 0 | |
22/11/2023 |
22.78
|
6,800 | 22.61 | 22.78 | 22.61 | 0 | 0 | 0 | |
21/11/2023 |
22.61
|
10,900 | 22.17 | 22.61 | 21.83 | 0 | 0 | 0 | |
20/11/2023 |
22.17
|
7,300 | 22.35 | 22.35 | 21.91 | 0 | 0 | 0 | |
17/11/2023 |
22.35
|
9,500 | 22.61 | 22.78 | 22.17 | 0 | 0 | 0 | |
16/11/2023 |
22.61
|
15,700 | 22.43 | 22.61 | 22.52 | 0 | 0 | 0 | |
15/11/2023 |
22.43
|
12,800 | 22.43 | 23.74 | 22.43 | 0 | 0 | 0 | |
14/11/2023 |
22.43
|
17,900 | 22.43 | 22.43 | 21.91 | 0 | 0 | 0 | |
13/11/2023 |
22.43
|
3,800 | 22.70 | 22.70 | 22.43 | 0 | 0 | 0 | |
10/11/2023 |
22.70
|
6,700 | 23.04 | 23.13 | 22.35 | 0 | 0 | 0 | |
09/11/2023 |
23.04
|
10,500 | 23.30 | 23.48 | 22.61 | 0 | 0 | 0 | |
08/11/2023 |
23.30
|
13,600 | 22.87 | 23.30 | 22.61 | 0 | 0 | 0 | |
07/11/2023 |
22.87
|
2,300 | 22.87 | 22.87 | 22.61 | 0 | 0 | 0 | |
06/11/2023 |
22.87
|
2,800 | 22.43 | 22.87 | 22.78 | 0 | 0 | 0 | |
03/11/2023 |
22.43
|
2,400 | 22.26 | 22.61 | 22.35 | 0 | 0 | 0 | |
02/11/2023 |
22.26
|
11,900 | 21.48 | 22.43 | 21.83 | 0 | 0 | 0 | |
01/11/2023 |
21.48
|
4,800 | 21.57 | 21.57 | 21.39 | 0 | 0 | 0 | |
31/10/2023 |
21.57
|
4,700 | 21.30 | 21.57 | 21.22 | 0 | 0 | 0 | |
30/10/2023 |
21.30
|
6,300 | 21.57 | 21.57 | 21.30 | 0 | 0 | 0 | |
27/10/2023 |
21.57
|
8,900 | 21.30 | 21.83 | 21.30 | 0 | 0 | 0 | |
26/10/2023 |
21.30
|
57,900 | 23.48 | 23.48 | 21.22 | 0 | 0 | 0 | |
25/10/2023 |
23.48
|
2,500 | 23.57 | 23.65 | 23.39 | 0 | 0 | 0 | |
24/10/2023 |
23.57
|
8,000 | 23.30 | 23.65 | 22.87 | 0 | 0 | 0 | |
23/10/2023 |
23.30
|
1,900 | 23.39 | 23.39 | 22.78 | 0 | 0 | 0 | |
20/10/2023 |
23.39
|
16,100 | 23.65 | 23.65 | 22.78 | 0 | 0 | 0 | |
19/10/2023 |
23.65
|
9,100 | 23.83 | 23.83 | 22.87 | 0 | 0 | 0 | |
18/10/2023 |
23.83
|
46,800 | 24.17 | 24.17 | 23.04 | 0 | 0 | 0 | |
17/10/2023 |
24.17
|
148,100 | 25.83 | 25.83 | 23.30 | 0 | 0 | 0 | |
16/10/2023 |
25.83
|
18,400 | 25.22 | 25.83 | 25.04 | 0 | 0 | 0 | |
13/10/2023 |
25.22
|
21,600 | 25.57 | 25.57 | 25.04 | 0 | 0 | 0 | |
12/10/2023 |
25.57
|
8,800 | 25.91 | 25.91 | 25.39 | 0 | 0 | 0 | |
11/10/2023 |
25.91
|
15,900 | 25.65 | 26 | 25.13 | 0 | 0 | 0 | |
10/10/2023 |
25.65
|
6,900 | 25.48 | 25.65 | 25.04 | 0 | 0 | 0 | |
09/10/2023 |
25.48
|
6,300 | 25.39 | 25.57 | 25.39 | 0 | 0 | 0 | |
06/10/2023 |
25.39
|
13,600 | 24.35 | 26.26 | 24.52 | 0 | 0 | 0 | |
05/10/2023 |
24.35
|
12,900 | 24.26 | 24.78 | 24.26 | 0 | 0 | 0 | |
04/10/2023 |
24.26
|
5,100 | 24.17 | 24.26 | 23.91 | 0 | 0 | 0 | |
03/10/2023 |
24.17
|
33,100 | 24.26 | 25.04 | 23.57 | 0 | 0 | 0 | |
02/10/2023 |
24.26
|
21,700 | 24.35 | 24.52 | 24.17 | 0 | 0 | 0 | |
29/09/2023 |
24.35
|
13,300 | 24.17 | 24.78 | 24.26 | 0 | 0 | 0 | |
28/09/2023 |
24.17
|
11,700 | 25.48 | 25.48 | 24.09 | 0 | 0 | 0 | |
27/09/2023 |
25.48
|
21,200 | 24.09 | 25.91 | 23.91 | 0 | 0 | 0 | |
26/09/2023 |
24.09
|
71,400 | 24.35 | 24.43 | 23.91 | 0 | 0 | 0 | |
25/09/2023 |
24.35
|
96,700 | 26.96 | 26.96 | 24.35 | 0 | 0 | 0 | |
22/09/2023 |
26.96
|
56,000 | 28.61 | 28.61 | 26.52 | 0 | 0 | 0 | |
21/09/2023 |
28.61
|
13,600 | 29.13 | 29.13 | 27.91 | 0 | 0 | 0 | |
20/09/2023 |
29.13
|
13,400 | 28.43 | 29.13 | 27.65 | 0 | 0 | 0 | |
19/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/09/2023 |
28.43
|
10,600 | 29.39 | 29.39 | 28.43 | 0 | 0 | 0 | |
18/09/2023 |
29.39
|
30,900 | 28.79 | 29.39 | 27.94 | 0 | 0 | 0 | |
15/09/2023 |
28.79
|
23,800 | 28.79 | 28.96 | 28.28 | 0 | 0 | 0 | |
14/09/2023 |
28.79
|
24,800 | 29.82 | 29.82 | 28.37 | 0 | 0 | 0 | |
13/09/2023 |
29.82
|
26,200 | 29.48 | 30.76 | 29.05 | 0 | 0 | 0 | |
12/09/2023 |
29.48
|
46,700 | 29.48 | 29.90 | 28.62 | 0 | 0 | 0 | |
11/09/2023 |
29.48
|
50,000 | 30.59 | 30.59 | 29.14 | 0 | 0 | 0 | |
08/09/2023 |
30.59
|
61,500 | 30.93 | 31.44 | 30.33 | 0 | 0 | 0 | |
07/09/2023 |
30.93
|
110,300 | 29.39 | 31.61 | 29.31 | 0 | 0 | 0 | |
06/09/2023 |
29.39
|
32,900 | 29.31 | 29.73 | 28.71 | 0 | 0 | 0 | |
05/09/2023 |
29.31
|
32,000 | 29.82 | 30.50 | 29.14 | 0 | 0 | 0 | |
31/08/2023 |
29.82
|
68,500 | 28.71 | 30.76 | 27.60 | 0 | 0 | 0 | |
30/08/2023 |
28.71
|
41,300 | 28.37 | 28.71 | 27.77 | 0 | 0 | 0 | |
29/08/2023 |
28.37
|
16,800 | 28.71 | 29.31 | 28.37 | 0 | 0 | 0 | |
28/08/2023 |
28.71
|
20,500 | 28.37 | 28.71 | 27.34 | 0 | 0 | 0 | |
25/08/2023 |
28.37
|
47,100 | 29.39 | 29.48 | 28.37 | 0 | 0 | 0 | |
24/08/2023 |
29.39
|
65,400 | 29.56 | 29.56 | 28.20 | 0 | 0 | 0 | |
23/08/2023 |
29.56
|
107,000 | 29.56 | 29.56 | 29.05 | 0 | 0 | 0 | |
22/08/2023 |
29.56
|
140,800 | 30.42 | 32.47 | 28.20 | 0 | 0 | 0 | |
21/08/2023 |
30.42
|
47,600 | 31.95 | 32.38 | 30.42 | 0 | 0 | 0 | |
18/08/2023 |
31.95
|
184,700 | 31.27 | 34.18 | 30.76 | 0 | 0 | 0 | |
17/08/2023 |
31.27
|
67,000 | 29.05 | 31.95 | 28.79 | 0 | 0 | 0 | |
16/08/2023 |
29.05
|
84,100 | 30.16 | 30.16 | 28.28 | 0 | 0 | 0 | |
15/08/2023 |
30.16
|
112,700 | 28.20 | 31.01 | 28.62 | 0 | 0 | 0 | |
14/08/2023 |
28.20
|
59,400 | 25.63 | 28.20 | 26.49 | 0 | 0 | 0 | |
11/08/2023 |
25.63
|
298,500 | 25.63 | 25.72 | 24.35 | 0 | 0 | 0 | |
10/08/2023 |
25.63
|
63,800 | 25.80 | 25.80 | 24.52 | 0 | 0 | 0 | |
09/08/2023 |
25.80
|
68,200 | 25.89 | 26.49 | 24.78 | 0 | 0 | 0 | |
08/08/2023 |
25.89
|
12,400 | 26.49 | 26.49 | 25.89 | 0 | 0 | 0 | |
07/08/2023 |
26.49
|
3,500 | 26.23 | 26.49 | 26.06 | 0 | 0 | 0 | |
04/08/2023 |
26.23
|
30,300 | 26.49 | 26.91 | 25.72 | 0 | 0 | 0 | |
03/08/2023 |
26.49
|
4,200 | 26.49 | 26.91 | 26.49 | 0 | 0 | 0 | |
02/08/2023 |
26.49
|
9,300 | 27.17 | 27.17 | 26.23 | 0 | 0 | 0 | |
01/08/2023 |
27.17
|
6,000 | 27.00 | 27.34 | 27.17 | 0 | 0 | 0 | |
31/07/2023 |
27.00
|
39,800 | 26.32 | 27.26 | 25.72 | 0 | 0 | 0 | |
28/07/2023 |
26.32
|
10,600 | 27.00 | 27.00 | 26.06 | 0 | 0 | 0 | |
27/07/2023 |
27.00
|
37,600 | 27.26 | 27.34 | 26.14 | 0 | 0 | 0 | |
26/07/2023 |
27.26
|
25,600 | 27.94 | 28.20 | 26.49 | 0 | 0 | 0 | |
25/07/2023 |
27.94
|
23,800 | 28.20 | 28.20 | 27.00 | 0 | 0 | 0 | |
24/07/2023 |
28.20
|
44,100 | 27.26 | 29.90 | 27.51 | 0 | 0 | 0 | |
21/07/2023 |
27.26
|
21,400 | 24.78 | 27.26 | 25.20 | 0 | 0 | 0 | |
20/07/2023 |
24.78
|
19,600 | 24.27 | 24.78 | 23.67 | 0 | 0 | 0 | |
19/07/2023 |
24.27
|
11,600 | 23.92 | 24.27 | 23.24 | 0 | 0 | 0 | |
18/07/2023 |
23.92
|
6,100 | 24.35 | 24.35 | 23.92 | 0 | 0 | 0 | |
17/07/2023 |
24.35
|
16,200 | 23.92 | 24.35 | 23.50 | 0 | 0 | 0 | |
14/07/2023 |
23.92
|
1,500 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
13/07/2023 |
23.92
|
22,800 | 23.50 | 23.92 | 23.41 | 0 | 0 | 0 | |
12/07/2023 |
23.50
|
5,100 | 23.50 | 23.50 | 23.07 | 0 | 0 | 0 | |
11/07/2023 |
23.50
|
3,100 | 23.75 | 24.18 | 23.24 | 0 | 0 | 0 | |
10/07/2023 |
23.75
|
7,900 | 23.07 | 23.84 | 23.33 | 0 | 0 | 0 |