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 | -3.33% | 4,500 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-20) |
2.83 | 10.81% | 28,400 | 100 | 0.0 |
26.17
30
29
|
6 tháng
(2024-03-22) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-25) |
6.10 | 26.64% | 126,254 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-09-29) |
5.51 | 23.46% | 303,767 | -32,400 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-04) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-15) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
27/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
24/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
23/11/2023 |
23.37
|
1,600 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
22/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
21/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
20/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
17/11/2023 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
16/11/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
15/11/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
14/11/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
13/11/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
10/11/2023 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
09/11/2023 |
23.37
|
2,200 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
08/11/2023 |
23.83
|
300 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
07/11/2023 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
06/11/2023 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
03/11/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
02/11/2023 |
23.09
|
1,900 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
01/11/2023 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
31/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
30/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
27/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
26/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
25/10/2023 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
24/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
23/10/2023 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
20/10/2023 |
23.09
|
200 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
19/10/2023 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
18/10/2023 |
22.43
|
600 | 22.99 | 22.99 | 22.43 | 400 | 0 | 0.0 | |
17/10/2023 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
16/10/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
13/10/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
12/10/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
11/10/2023 |
25.52
|
100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
10/10/2023 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
09/10/2023 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
06/10/2023 |
22.43
|
400 | 22.43 | 22.43 | 22.43 | 400 | 0 | 0.0 | |
05/10/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
04/10/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
03/10/2023 |
21.96
|
13,600 | 22.15 | 22.15 | 21.96 | 0 | 0 | 0 | |
02/10/2023 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
29/09/2023 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
28/09/2023 |
22.06
|
7,700 | 22.43 | 22.43 | 22.06 | 0 | 0 | 0 | |
27/09/2023 |
22.43
|
3,700 | 22.99 | 22.99 | 22.43 | 0 | 0 | 0 | |
26/09/2023 |
22.90
|
200 | 22.99 | 22.99 | 22.90 | 0 | 0 | 0 | |
25/09/2023 |
22.90
|
1,500 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
22/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
21/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
20/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
19/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
18/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
15/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
14/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
13/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
12/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
11/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
08/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
07/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
06/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
05/09/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
31/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
30/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
29/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
28/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
25/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
24/08/2023 |
25.24
|
500 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
23/08/2023 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
22/08/2023 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
21/08/2023 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
18/08/2023 |
23.46
|
400 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
17/08/2023 |
23.46
|
3,000 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
16/08/2023 |
23.46
|
15 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
15/08/2023 |
23.46
|
93,600 | 23.46 | 23.46 | 23.46 | 0 | 20,200 | -0.5 | |
14/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
11/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
10/08/2023 |
25.24
|
3,400 | 25.14 | 25.24 | 25.14 | 0 | 2,000 | -0.1 | |
09/08/2023 |
25.24
|
115 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
08/08/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
07/08/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
04/08/2023 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 100 | 0 | 0.0 | |
03/08/2023 |
23.46
|
3,000 | 22.43 | 23.46 | 22.43 | 0 | 2,000 | -0.1 | |
02/08/2023 |
25.24
|
200 | 26.17 | 26.17 | 25.24 | 0 | 0 | 0 | |
01/08/2023 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
31/07/2023 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
28/07/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/07/2023 |
26.17
|
500 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
27/07/2023 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
26/07/2023 |
25.14
|
8,100 | 25.23 | 25.23 | 25.14 | 0 | 2,000 | -0.1 | |
25/07/2023 |
25.05
|
7,000 | 25.23 | 25.23 | 25.05 | 0 | 3,000 | -0.1 | |
24/07/2023 |
24.97
|
7,515 | 24.27 | 25.23 | 24.27 | 500 | 4,300 | -0.1 | |
21/07/2023 |
24.27
|
900 | 23.58 | 24.27 | 23.58 | 0 | 0 | 0 | |
20/07/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
19/07/2023 |
23.49
|
605 | 23.92 | 23.92 | 23.49 | 0 | 300 | -0.0 | |
18/07/2023 |
24.27
|
23 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
17/07/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
14/07/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
13/07/2023 |
24.27
|
23 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
12/07/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
11/07/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
10/07/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |