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) |
-0.30 | -1.09% | 5,565,500 | -465,600 | -12.3 |
27.20
28.80
27.20
|
2 tháng
(2024-07-22) |
-2.20 | -7.48% | 8,807,200 | -432,000 | -12.3 |
26.60
30.20
27.20
|
3 tháng
(2024-06-20) |
-6.60 | -19.53% | 17,532,800 | -219,800 | -12.3 |
26.60
36.40
27.20
|
6 tháng
(2024-03-22) |
3.60 | 15.25% | 28,791,011 | -721,700 | -12.3 |
21.50
36.40
27.20
|
12 tháng
(2023-09-25) |
3.87 | 16.58% | 40,699,031 | -721,700 | -12.3 |
21.12
36.40
27.20
|
24 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
36 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
60 tháng
(2022-11-07) |
18.85 | 225.62% | 43,707,409 | -721,700 | -12.3 |
8.35
36.40
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
23.20
|
47,306 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 | |
27/11/2023 |
23.20
|
27,900 | 23.60 | 23.90 | 23.20 | 0 | 0 | 0 | |
24/11/2023 |
23.60
|
43,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 | |
23/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/11/2023 |
23.70
|
139,931 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 | |
22/11/2023 |
24.10
|
124,253 | 24.20 | 24.20 | 23.91 | 0 | 0 | 0 | |
21/11/2023 |
24.20
|
98,342 | 24.00 | 24.29 | 23.72 | 0 | 0 | 0 | |
20/11/2023 |
23.52
|
52,679 | 23.81 | 23.81 | 23.43 | 0 | 0 | 0 | |
17/11/2023 |
23.72
|
71,427 | 24.39 | 24.48 | 23.62 | 0 | 0 | 0 | |
16/11/2023 |
23.91
|
43,075 | 24.39 | 24.39 | 23.52 | 0 | 0 | 0 | |
15/11/2023 |
24.10
|
50,435 | 24.39 | 25.35 | 23.91 | 0 | 0 | 0 | |
14/11/2023 |
24.58
|
166,830 | 24.39 | 24.58 | 24.20 | 0 | 0 | 0 | |
13/11/2023 |
24.20
|
99,142 | 24.00 | 24.96 | 24.00 | 0 | 0 | 0 | |
10/11/2023 |
23.91
|
154,237 | 24.39 | 24.39 | 23.62 | 0 | 0 | 0 | |
09/11/2023 |
24.20
|
267,614 | 23.91 | 24.48 | 23.91 | 0 | 0 | 0 | |
08/11/2023 |
23.52
|
69,202 | 23.04 | 23.62 | 22.85 | 0 | 0 | 0 | |
07/11/2023 |
23.04
|
72,024 | 22.85 | 24.00 | 22.56 | 0 | 0 | 0 | |
06/11/2023 |
22.28
|
83,200 | 22.18 | 22.47 | 21.89 | 0 | 0 | 0 | |
03/11/2023 |
21.99
|
123,705 | 22.18 | 22.76 | 21.70 | 0 | 0 | 0 | |
02/11/2023 |
22.08
|
46,800 | 21.51 | 22.08 | 21.41 | 0 | 0 | 0 | |
01/11/2023 |
21.51
|
47,200 | 21.32 | 21.51 | 21.12 | 0 | 0 | 0 | |
31/10/2023 |
21.80
|
15,900 | 22.08 | 22.08 | 21.12 | 0 | 0 | 0 | |
30/10/2023 |
21.41
|
195,555 | 21.12 | 22.28 | 21.12 | 0 | 0 | 0 | |
27/10/2023 |
21.22
|
20,400 | 21.41 | 22.08 | 20.84 | 0 | 0 | 0 | |
26/10/2023 |
21.12
|
93,100 | 22.08 | 22.08 | 21.12 | 0 | 0 | 0 | |
25/10/2023 |
22.37
|
47,000 | 22.08 | 22.37 | 22.08 | 0 | 0 | 0 | |
24/10/2023 |
22.47
|
20,300 | 22.18 | 22.47 | 21.99 | 0 | 0 | 0 | |
23/10/2023 |
21.99
|
35,802 | 22.18 | 22.66 | 21.89 | 0 | 0 | 0 | |
20/10/2023 |
22.47
|
35,003 | 21.70 | 22.56 | 21.22 | 0 | 0 | 0 | |
19/10/2023 |
21.22
|
98,514 | 22.47 | 22.47 | 21.22 | 0 | 0 | 0 | |
18/10/2023 |
22.66
|
54,501 | 23.33 | 23.33 | 22.37 | 0 | 0 | 0 | |
17/10/2023 |
22.56
|
70,001 | 23.91 | 24.48 | 22.18 | 0 | 0 | 0 | |
16/10/2023 |
23.52
|
32,000 | 23.62 | 24.39 | 23.52 | 0 | 0 | 0 | |
13/10/2023 |
23.91
|
27,400 | 23.91 | 23.91 | 23.04 | 0 | 0 | 0 | |
12/10/2023 |
24.29
|
52,400 | 24.58 | 24.68 | 24.20 | 0 | 0 | 0 | |
11/10/2023 |
24.77
|
105,200 | 24.29 | 24.77 | 24.29 | 0 | 0 | 0 | |
10/10/2023 |
24.29
|
156,000 | 23.72 | 24.48 | 23.72 | 0 | 0 | 0 | |
09/10/2023 |
23.81
|
23,601 | 23.62 | 23.91 | 23.52 | 0 | 0 | 0 | |
06/10/2023 |
23.62
|
25,700 | 23.81 | 23.81 | 23.43 | 0 | 0 | 0 | |
05/10/2023 |
23.72
|
120,200 | 22.95 | 24.39 | 22.95 | 0 | 0 | 0 | |
04/10/2023 |
22.66
|
27,800 | 22.56 | 22.85 | 22.47 | 0 | 0 | 0 | |
03/10/2023 |
22.95
|
58,600 | 23.24 | 23.33 | 22.56 | 0 | 0 | 0 | |
02/10/2023 |
23.33
|
121,600 | 23.52 | 24.48 | 23.14 | 0 | 0 | 0 | |
29/09/2023 |
23.24
|
28,330 | 24.00 | 24.00 | 23.24 | 0 | 0 | 0 | |
28/09/2023 |
23.81
|
89,156 | 22.85 | 24.00 | 22.76 | 0 | 0 | 0 | |
27/09/2023 |
23.04
|
68,901 | 22.76 | 23.04 | 22.47 | 0 | 0 | 0 | |
26/09/2023 |
22.85
|
212,833 | 23.62 | 24.29 | 21.60 | 0 | 0 | 0 | |
25/09/2023 |
23.33
|
128,345 | 25.44 | 25.44 | 23.14 | 0 | 0 | 0 | |
22/09/2023 |
25.44
|
133,249 | 26.60 | 26.60 | 25.44 | 0 | 0 | 0 | |
21/09/2023 |
26.60
|
141,353 | 26.98 | 27.08 | 26.50 | 0 | 0 | 0 | |
20/09/2023 |
26.79
|
74,802 | 26.69 | 26.88 | 26.21 | 0 | 0 | 0 | |
19/09/2023 |
26.02
|
73,913 | 26.79 | 26.88 | 25.92 | 0 | 0 | 0 | |
18/09/2023 |
26.69
|
152,902 | 25.35 | 27.27 | 25.35 | 0 | 0 | 0 | |
15/09/2023 |
25.35
|
144,686 | 24.00 | 26.40 | 24.00 | 0 | 0 | 0 | |
14/09/2023 |
25.64
|
323,985 | 27.46 | 27.46 | 24.96 | 0 | 0 | 0 | |
13/09/2023 |
27.56
|
301,621 | 28.71 | 28.80 | 27.36 | 0 | 0 | 0 | |
12/09/2023 |
28.71
|
352,580 | 30.73 | 30.73 | 26.98 | 0 | 0 | 0 | |
11/09/2023 |
30.05
|
155,717 | 33.13 | 34.47 | 30.05 | 0 | 0 | 0 | |
08/09/2023 |
34.66
|
371,170 | 34.66 | 34.66 | 32.07 | 0 | 0 | 0 | |
07/09/2023 |
33.32
|
780,400 | 40.33 | 40.33 | 32.65 | 0 | 0 | 0 | |
06/09/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/09/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
31/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
21/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/08/2023 |
8.64
|
2,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/08/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
16/08/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/08/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/08/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/08/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
31/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
30/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
29/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
15/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
08/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
07/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/03/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/02/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |