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) |
1.70 | 8.33% | 15,000 | 0 | 0 |
20.40
23.20
22.10
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 24,400 | 0 | 0 |
20.10
24.20
22.10
|
3 tháng
(2024-06-20) |
-0.20 | -0.90% | 67,200 | 0 | 0 |
20.10
24.20
22.10
|
6 tháng
(2024-03-22) |
-0.10 | -0.47% | 185,100 | 700 | 0.0 |
20.10
24.20
22.10
|
12 tháng
(2023-09-25) |
0.76 | 3.55% | 422,100 | 4,400 | 0.1 |
20.10
24.20
22.10
|
24 tháng
(2022-09-29) |
2.20 | 11.05% | 1,185,092 | -1,097 | -0.0 |
16.37
24.20
22.10
|
36 tháng
(2021-10-04) |
12.19 | 122.94% | 2,995,596 | 9,203 | 0.5 |
9.20
24.20
22.10
|
60 tháng
(2019-10-15) |
14.77 | 201.49% | 3,397,898 | 14,928 | 0.6 |
4.22
24.20
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2023 |
22.11
|
1,200 | 22.11 | 22.11 | 21.34 | 0 | 0 | 0 | |
06/11/2023 |
22.11
|
900 | 21.82 | 22.11 | 21.63 | 0 | 0 | 0 | |
02/11/2023 |
21.82
|
3,900 | 21.53 | 21.82 | 21.34 | 0 | 600 | -0.0 | |
31/10/2023 |
21.53
|
400 | 21.34 | 21.53 | 21.53 | 0 | 0 | 0 | |
30/10/2023 |
21.34
|
4,000 | 21.06 | 21.34 | 21.25 | 0 | 0 | 0 | |
27/10/2023 |
21.06
|
4,100 | 22.01 | 22.01 | 21.06 | 0 | 0 | 0 | |
26/10/2023 |
22.01
|
2,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
25/10/2023 |
22.01
|
3,200 | 21.92 | 22.30 | 22.01 | 0 | 0 | 0 | |
24/10/2023 |
21.92
|
2,000 | 22.30 | 22.40 | 21.92 | 1,000 | 0 | 0.0 | |
23/10/2023 |
22.30
|
300 | 22.20 | 22.30 | 22.30 | 0 | 0 | 0 | |
20/10/2023 |
22.20
|
300 | 22.30 | 22.30 | 22.11 | 0 | 0 | 0 | |
19/10/2023 |
22.30
|
1,300 | 22.11 | 22.87 | 22.20 | 0 | 0 | 0 | |
18/10/2023 |
22.11
|
12,000 | 21.82 | 22.20 | 21.53 | 0 | 100 | -0.0 | |
17/10/2023 |
21.82
|
400 | 21.63 | 21.82 | 21.82 | 0 | 0 | 0 | |
16/10/2023 |
21.63
|
900 | 21.63 | 21.63 | 21.53 | 0 | 0 | 0 | |
13/10/2023 |
21.63
|
1,600 | 21.25 | 21.73 | 21.63 | 0 | 0 | 0 | |
11/10/2023 |
21.25
|
1,800 | 21.44 | 21.44 | 21.06 | 0 | 0 | 0 | |
10/10/2023 |
21.44
|
2,000 | 21.44 | 21.44 | 20.77 | 0 | 0 | 0 | |
09/10/2023 |
21.44
|
400 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
06/10/2023 |
21.44
|
500 | 20.67 | 21.44 | 21.44 | 0 | 0 | 0 | |
05/10/2023 |
20.67
|
1,100 | 21.73 | 21.73 | 20.67 | 0 | 0 | 0 | |
04/10/2023 |
21.73
|
500 | 20.58 | 21.73 | 21.73 | 0 | 0 | 0 | |
03/10/2023 |
20.58
|
16,300 | 20.67 | 20.86 | 20.58 | 0 | 0 | 0 | |
02/10/2023 |
20.67
|
900 | 20.58 | 20.96 | 20.67 | 0 | 0 | 0 | |
29/09/2023 |
20.58
|
400 | 21.82 | 21.82 | 20.58 | 0 | 0 | 0 | |
27/09/2023 |
21.82
|
100 | 21.34 | 21.82 | 21.82 | 0 | 0 | 0 | |
25/09/2023 |
21.34
|
1,200 | 21.06 | 21.34 | 21.34 | 0 | 300 | -0.0 | |
22/09/2023 |
21.06
|
200 | 20.67 | 21.34 | 21.06 | 0 | 0 | 0 | |
20/09/2023 |
20.67
|
1,200 | 21.06 | 21.15 | 20.67 | 0 | 0 | 0 | |
19/09/2023 |
21.06
|
3,000 | 20.77 | 21.06 | 21.06 | 0 | 0 | 0 | |
18/09/2023 |
20.77
|
2,400 | 20.86 | 21.34 | 20.77 | 0 | 0 | 0 | |
15/09/2023 |
20.86
|
1,000 | 21.06 | 21.06 | 20.58 | 0 | 0 | 0 | |
14/09/2023 |
21.06
|
3,800 | 21.06 | 21.06 | 20.86 | 0 | 0 | 0 | |
13/09/2023 |
21.06
|
8,600 | 21.44 | 21.44 | 20.77 | 0 | 0 | 0 | |
12/09/2023 |
21.44
|
700 | 21.06 | 21.44 | 21.15 | 0 | 500 | -0.0 | |
11/09/2023 |
21.06
|
500 | 21.06 | 21.06 | 21.06 | 0 | 500 | -0.0 | |
08/09/2023 |
21.06
|
2,000 | 21.34 | 21.34 | 20.39 | 0 | 0 | 0 | |
07/09/2023 |
21.34
|
4,200 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
06/09/2023 |
21.34
|
1,900 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
05/09/2023 |
21.34
|
1,800 | 21.44 | 21.44 | 21.34 | 0 | 0 | 0 | |
31/08/2023 |
21.44
|
8,300 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
30/08/2023 |
21.44
|
5,900 | 21.34 | 21.44 | 21.06 | 0 | 0 | 0 | |
29/08/2023 |
21.34
|
2,300 | 20.67 | 21.34 | 20.67 | 0 | 0 | 0 | |
28/08/2023 |
20.67
|
3,500 | 21.44 | 21.44 | 20.58 | 0 | 0 | 0 | |
25/08/2023 |
21.44
|
200 | 21.15 | 21.44 | 21.44 | 0 | 0 | 0 | |
24/08/2023 |
21.15
|
200 | 21.06 | 21.15 | 20.77 | 0 | 0 | 0 | |
23/08/2023 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
22/08/2023 |
21.06
|
1,000 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
21/08/2023 |
21.06
|
3,600 | 21.25 | 21.25 | 21.06 | 100 | 0 | 0.0 | |
18/08/2023 |
21.25
|
4,300 | 21.63 | 21.63 | 21.06 | 100 | 300 | -0.0 | |
17/08/2023 |
21.63
|
1,000 | 21.73 | 21.73 | 21.63 | 0 | 0 | 0 | |
16/08/2023 |
21.73
|
2,300 | 21.63 | 21.73 | 21.63 | 0 | 0 | 0 | |
15/08/2023 |
21.63
|
100 | 21.44 | 21.63 | 21.63 | 0 | 0 | 0 | |
14/08/2023 |
21.44
|
6,300 | 21.44 | 21.82 | 21.44 | 0 | 0 | 0 | |
11/08/2023 |
21.44
|
200 | 21.53 | 21.53 | 21.44 | 0 | 0 | 0 | |
10/08/2023 |
21.53
|
1,500 | 21.53 | 21.53 | 21.34 | 0 | 0 | 0 | |
09/08/2023 |
21.53
|
11,300 | 21.53 | 21.63 | 21.34 | 2,000 | 0 | 0.0 | |
08/08/2023 |
21.53
|
9,700 | 21.92 | 21.92 | 21.34 | 0 | 100 | -0.0 | |
07/08/2023 |
21.92
|
1,000 | 21.25 | 22.49 | 21.92 | 0 | 0 | 0 | |
04/08/2023 |
21.25
|
1,600 | 21.25 | 21.53 | 21.25 | 0 | 0 | 0 | |
03/08/2023 |
21.25
|
22,600 | 21.53 | 21.53 | 21.15 | 0 | 0 | 0 | |
02/08/2023 |
21.53
|
1,200 | 21.25 | 21.53 | 21.15 | 0 | 0 | 0 | |
01/08/2023 |
21.25
|
1,900 | 21.53 | 21.53 | 21.25 | 0 | 0 | 0 | |
31/07/2023 |
21.53
|
4,500 | 21.44 | 21.53 | 21.25 | 100 | 0 | 0.0 | |
28/07/2023 |
21.44
|
900 | 21.34 | 21.44 | 21.25 | 0 | 0 | 0 | |
27/07/2023 |
21.34
|
2,000 | 21.53 | 21.53 | 21.34 | 0 | 0 | 0 | |
26/07/2023 |
21.53
|
2,300 | 21.92 | 21.92 | 21.53 | 0 | 0 | 0 | |
25/07/2023 |
21.92
|
2,800 | 21.73 | 21.92 | 21.82 | 0 | 0 | 0 | |
24/07/2023 |
21.73
|
8,000 | 21.73 | 21.82 | 21.73 | 100 | 1,100 | -0.0 | |
21/07/2023 |
21.73
|
6,800 | 22.01 | 22.49 | 21.63 | 400 | 0 | 0.0 | |
20/07/2023: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
20/07/2023 |
22.01
|
8,600 | 22.40 | 23.54 | 21.06 | 300 | 0 | 0.0 | |
19/07/2023 |
22.40
|
24,700 | 22.40 | 22.57 | 22.22 | 300 | 0 | 0.0 | |
18/07/2023 |
22.40
|
9,400 | 22.40 | 22.40 | 22.14 | 0 | 0 | 0 | |
17/07/2023 |
22.40
|
43,000 | 21.53 | 22.40 | 21.53 | 0 | 0 | 0 | |
14/07/2023 |
21.53
|
6,300 | 21.45 | 21.53 | 21.36 | 0 | 0 | 0 | |
13/07/2023 |
21.45
|
7,800 | 21.53 | 21.79 | 21.45 | 0 | 0 | 0 | |
12/07/2023 |
21.53
|
11,700 | 21.45 | 22.05 | 21.45 | 100 | 0 | 0.0 | |
11/07/2023 |
21.45
|
11,000 | 21.28 | 21.53 | 21.36 | 0 | 0 | 0 | |
10/07/2023 |
21.28
|
9,400 | 21.36 | 21.36 | 20.24 | 0 | 0 | 0 | |
07/07/2023 |
21.36
|
3,200 | 21.53 | 21.53 | 21.36 | 0 | 200 | -0.0 | |
06/07/2023 |
21.53
|
15,600 | 20.33 | 21.53 | 20.59 | 0 | 0 | 0 | |
05/07/2023 |
20.33
|
100 | 20.24 | 20.33 | 20.33 | 0 | 0 | 0 | |
04/07/2023 |
20.24
|
7,844 | 20.24 | 20.59 | 20.16 | 0 | 0 | 0 | |
03/07/2023 |
20.24
|
4,200 | 20.33 | 20.67 | 19.81 | 0 | 0 | 0 | |
30/06/2023 |
20.33
|
4,500 | 20.67 | 21.36 | 19.81 | 0 | 0 | 0 | |
29/06/2023 |
20.67
|
210 | 20.33 | 20.67 | 20.16 | 0 | 0 | 0 | |
28/06/2023 |
20.33
|
1,010 | 19.73 | 22.31 | 19.81 | 0 | 0 | 0 | |
27/06/2023 |
19.73
|
600 | 19.55 | 19.73 | 19.73 | 0 | 0 | 0 | |
26/06/2023 |
19.55
|
310 | 19.38 | 19.55 | 19.38 | 0 | 0 | 0 | |
23/06/2023 |
19.38
|
4,500 | 18.69 | 19.81 | 19.38 | 0 | 0 | 0 | |
22/06/2023 |
18.69
|
2,400 | 20.76 | 20.76 | 18.69 | 0 | 0 | 0 | |
21/06/2023 |
20.76
|
100 | 19.81 | 20.76 | 20.76 | 0 | 0 | 0 | |
20/06/2023 |
19.81
|
2,000 | 19.81 | 19.90 | 19.81 | 0 | 0 | 0 | |
19/06/2023 |
19.81
|
18,181 | 20.16 | 20.16 | 19.81 | 0 | 0 | 0 | |
16/06/2023 |
20.16
|
1,600 | 20.33 | 20.33 | 20.16 | 0 | 0 | 0 | |
15/06/2023 |
20.33
|
3,436 | 20.33 | 20.33 | 19.81 | 0 | 0 | 0 | |
14/06/2023 |
20.33
|
3,014 | 20.50 | 20.50 | 20.33 | 0 | 0 | 0 | |
13/06/2023 |
20.50
|
2,000 | 20.50 | 20.50 | 20.41 | 0 | 0 | 0 | |
12/06/2023 |
20.50
|
100 | 20.07 | 20.50 | 20.50 | 0 | 0 | 0 | |
09/06/2023 |
20.07
|
1 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |