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) |
0.60 | 2.23% | 194,100 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 353,900 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-20) |
1.24 | 4.70% | 931,700 | -200 | -0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-22) |
3.34 | 13.82% | 2,221,300 | 118,000 | 3.0 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,575,700 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-29) |
5.28 | 23.79% | 13,216,300 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-04) |
12.32 | 81.13% | 23,115,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-15) |
14.03 | 104.14% | 30,001,480 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
21.89
|
9,000 | 21.75 | 21.89 | 21.84 | 1,100 | 0 | 0.0 | |
27/11/2023 |
21.75
|
400 | 21.75 | 21.80 | 21.75 | 0 | 0 | 0 | |
24/11/2023 |
21.75
|
1,000 | 21.84 | 22.69 | 21.75 | 0 | 0 | 0 | |
23/11/2023 |
21.84
|
200 | 21.75 | 21.84 | 21.84 | 0 | 0 | 0 | |
22/11/2023 |
21.75
|
2,800 | 22.55 | 22.55 | 21.70 | 0 | 200 | -0.0 | |
21/11/2023 |
22.55
|
200 | 22.22 | 22.55 | 22.55 | 0 | 0 | 0 | |
20/11/2023 |
22.22
|
21,800 | 21.75 | 22.32 | 21.75 | 3,500 | 0 | 0.1 | |
17/11/2023 |
21.75
|
3,600 | 21.84 | 21.94 | 21.75 | 1,200 | 0 | 0.0 | |
16/11/2023 |
21.84
|
700 | 21.84 | 21.84 | 21.37 | 0 | 0 | 0 | |
15/11/2023 |
21.84
|
200 | 21.80 | 22.22 | 21.84 | 0 | 0 | 0 | |
14/11/2023 |
21.80
|
4,500 | 22.65 | 22.65 | 21.56 | 700 | 100 | 0.0 | |
13/11/2023 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
10/11/2023 |
22.65
|
14,200 | 21.18 | 22.65 | 21.18 | 0 | 0 | 0 | |
09/11/2023 |
21.18
|
10,100 | 21.13 | 22.17 | 21.18 | 0 | 0 | 0 | |
08/11/2023 |
21.13
|
2,200 | 20.80 | 22.08 | 21.13 | 0 | 0 | 0 | |
07/11/2023 |
20.80
|
1,400 | 22.17 | 22.17 | 20.80 | 0 | 0 | 0 | |
06/11/2023 |
22.17
|
40,100 | 21.51 | 22.41 | 21.94 | 0 | 0 | 0 | |
03/11/2023 |
21.51
|
1,100 | 21.18 | 21.56 | 21.18 | 0 | 0 | 0 | |
02/11/2023 |
21.18
|
3,300 | 20.52 | 21.18 | 20.57 | 0 | 0 | 0 | |
01/11/2023 |
20.52
|
6,400 | 20.71 | 20.90 | 20.52 | 700 | 0 | 0.0 | |
31/10/2023 |
20.71
|
41,300 | 22.22 | 22.22 | 20.71 | 0 | 0 | 0 | |
30/10/2023 |
22.22
|
3,000 | 22.36 | 22.36 | 20.80 | 0 | 0 | 0 | |
27/10/2023 |
22.36
|
200 | 22.41 | 22.41 | 21.75 | 0 | 0 | 0 | |
26/10/2023 |
22.41
|
5,300 | 22.51 | 22.51 | 20.95 | 0 | 700 | -0.0 | |
25/10/2023 |
22.51
|
100 | 22.60 | 22.60 | 22.51 | 0 | 0 | 0 | |
24/10/2023 |
22.60
|
4,600 | 22.51 | 22.60 | 22.13 | 0 | 0 | 0 | |
23/10/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
20/10/2023 |
22.51
|
800 | 22.22 | 22.51 | 21.37 | 0 | 0 | 0 | |
19/10/2023 |
22.22
|
400 | 21.75 | 22.22 | 21.75 | 0 | 0 | 0 | |
18/10/2023 |
21.75
|
4,600 | 22.22 | 22.22 | 21.75 | 0 | 0 | 0 | |
17/10/2023 |
22.22
|
5,100 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
16/10/2023 |
22.22
|
26,400 | 22.22 | 22.69 | 22.22 | 0 | 0 | 0 | |
13/10/2023 |
22.22
|
18,100 | 22.22 | 22.60 | 22.22 | 0 | 0 | 0 | |
12/10/2023 |
22.22
|
6,300 | 22.22 | 22.60 | 21.75 | 0 | 0 | 0 | |
11/10/2023 |
22.22
|
9,800 | 22.13 | 22.22 | 20.61 | 0 | 0 | 0 | |
10/10/2023 |
22.13
|
19,000 | 22.13 | 22.69 | 22.13 | 0 | 0 | 0 | |
09/10/2023 |
22.13
|
13,000 | 20.71 | 22.13 | 21.75 | 0 | 0 | 0 | |
06/10/2023 |
20.71
|
5,900 | 21.28 | 21.28 | 20.66 | 0 | 0 | 0 | |
05/10/2023 |
21.28
|
400 | 21.94 | 21.94 | 21.28 | 0 | 0 | 0 | |
04/10/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
04/10/2023 |
21.94
|
4,900 | 21.47 | 22.51 | 20.80 | 0 | 0 | 0 | |
03/10/2023 |
21.47
|
2,500 | 21.64 | 21.64 | 21.38 | 0 | 0 | 0 | |
02/10/2023 |
21.64
|
30,200 | 21.29 | 21.64 | 21.29 | 0 | 0 | 0 | |
29/09/2023 |
21.29
|
4,700 | 20.75 | 21.29 | 20.97 | 0 | 0 | 0 | |
28/09/2023 |
20.75
|
1,000 | 20.66 | 21.47 | 20.75 | 0 | 0 | 0 | |
27/09/2023 |
20.66
|
200 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
26/09/2023 |
20.66
|
10,600 | 20.66 | 20.71 | 20.66 | 0 | 0 | 0 | |
25/09/2023 |
20.66
|
9,800 | 21.20 | 21.20 | 20.66 | 0 | 0 | 0 | |
22/09/2023 |
21.20
|
6,300 | 21.33 | 21.33 | 21.02 | 0 | 0 | 0 | |
21/09/2023 |
21.33
|
5,600 | 21.11 | 21.38 | 20.93 | 0 | 1,900 | -0.0 | |
20/09/2023 |
21.11
|
16,500 | 21.02 | 21.51 | 21.02 | 0 | 0 | 0 | |
19/09/2023 |
21.02
|
4,800 | 21.20 | 21.47 | 21.02 | 0 | 0 | 0 | |
18/09/2023 |
21.20
|
9,900 | 21.38 | 21.47 | 21.20 | 0 | 0 | 0 | |
15/09/2023 |
21.38
|
6,400 | 21.47 | 21.47 | 21.20 | 0 | 0 | 0 | |
14/09/2023 |
21.47
|
4,200 | 21.38 | 21.47 | 21.38 | 0 | 0 | 0 | |
13/09/2023 |
21.38
|
6,700 | 21.38 | 21.47 | 20.57 | 0 | 0 | 0 | |
12/09/2023 |
21.38
|
1,300 | 21.38 | 21.38 | 20.75 | 200 | 0 | 0.0 | |
11/09/2023 |
21.38
|
1,700 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
08/09/2023 |
21.38
|
3,900 | 21.29 | 21.47 | 21.38 | 700 | 0 | 0.0 | |
07/09/2023 |
21.29
|
1,400 | 21.38 | 21.38 | 21.20 | 0 | 0 | 0 | |
06/09/2023 |
21.38
|
8,100 | 21.33 | 21.47 | 21.38 | 0 | 0 | 0 | |
05/09/2023 |
21.33
|
7,300 | 21.38 | 21.38 | 20.08 | 0 | 1,000 | -0.0 | |
31/08/2023 |
21.38
|
7,500 | 21.20 | 21.38 | 21.02 | 0 | 0 | 0 | |
30/08/2023 |
21.20
|
6,800 | 21.20 | 21.20 | 21.06 | 0 | 0 | 0 | |
29/08/2023 |
21.20
|
3,900 | 20.84 | 21.20 | 20.93 | 1,000 | 0 | 0.0 | |
28/08/2023 |
20.84
|
3,800 | 20.75 | 20.84 | 20.84 | 0 | 0 | 0 | |
25/08/2023 |
20.75
|
2,500 | 21.47 | 21.47 | 20.75 | 0 | 0 | 0 | |
24/08/2023 |
21.47
|
14,200 | 21.64 | 21.73 | 21.47 | 0 | 0 | 0 | |
23/08/2023 |
21.64
|
5,500 | 21.29 | 21.91 | 21.47 | 2,000 | 0 | 0.0 | |
22/08/2023 |
21.29
|
3,300 | 20.93 | 21.29 | 20.12 | 2,000 | 0 | 0.0 | |
21/08/2023 |
20.93
|
3,300 | 21.38 | 21.38 | 20.03 | 0 | 0 | 0 | |
18/08/2023 |
21.38
|
1,400 | 21.64 | 21.64 | 21.02 | 0 | 0 | 0 | |
17/08/2023 |
21.64
|
2,300 | 21.69 | 21.69 | 21.24 | 100 | 0 | 0.0 | |
16/08/2023 |
21.69
|
4,200 | 21.82 | 21.82 | 21.69 | 0 | 0 | 0 | |
15/08/2023 |
21.82
|
1,800 | 21.47 | 22.00 | 21.82 | 0 | 0 | 0 | |
14/08/2023 |
21.47
|
7,600 | 22.09 | 22.23 | 21.02 | 0 | 300 | -0.0 | |
11/08/2023 |
22.09
|
6,600 | 22.36 | 22.36 | 21.91 | 0 | 0 | 0 | |
10/08/2023 |
22.36
|
3,700 | 22.18 | 22.36 | 22.27 | 0 | 0 | 0 | |
09/08/2023 |
22.18
|
300 | 22.09 | 22.36 | 22.18 | 0 | 0 | 0 | |
08/08/2023 |
22.09
|
2,600 | 22.36 | 22.45 | 22.09 | 0 | 0 | 0 | |
07/08/2023 |
22.36
|
4,500 | 22.36 | 22.36 | 21.91 | 0 | 0 | 0 | |
04/08/2023 |
22.36
|
1,200 | 22.49 | 22.63 | 22.36 | 0 | 0 | 0 | |
03/08/2023 |
22.49
|
3,800 | 22.54 | 22.54 | 22.45 | 0 | 0 | 0 | |
02/08/2023 |
22.54
|
600 | 22.54 | 22.54 | 22.49 | 0 | 0 | 0 | |
01/08/2023 |
22.54
|
2,500 | 22.40 | 22.63 | 22.09 | 0 | 0 | 0 | |
31/07/2023 |
22.40
|
6,300 | 22.45 | 22.81 | 22.09 | 0 | 0 | 0 | |
28/07/2023 |
22.45
|
1,800 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
27/07/2023 |
22.45
|
4,200 | 23.25 | 23.25 | 22.36 | 0 | 0 | 0 | |
26/07/2023 |
23.25
|
32,200 | 22.81 | 24.15 | 22.36 | 0 | 200 | -0.0 | |
25/07/2023 |
22.81
|
1,600 | 22.90 | 22.90 | 22.81 | 0 | 0 | 0 | |
24/07/2023 |
22.90
|
2,300 | 23.16 | 23.16 | 22.45 | 0 | 0 | 0 | |
21/07/2023 |
23.16
|
12,800 | 22.90 | 23.16 | 22.63 | 0 | 0 | 0 | |
20/07/2023 |
22.90
|
600 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
19/07/2023 |
22.90
|
4,200 | 22.90 | 22.99 | 22.90 | 0 | 0 | 0 | |
18/07/2023 |
22.90
|
4,000 | 23.16 | 23.16 | 22.81 | 0 | 0 | 0 | |
17/07/2023 |
23.16
|
3,800 | 22.85 | 23.16 | 22.45 | 0 | 0 | 0 | |
14/07/2023 |
22.85
|
7,500 | 23.25 | 23.34 | 22.81 | 0 | 0 | 0 | |
13/07/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
12/07/2023 |
23.25
|
1,100 | 23.39 | 23.39 | 23.25 | 0 | 0 | 0 | |
11/07/2023 |
23.39
|
1,200 | 23.30 | 23.39 | 23.25 | 0 | 0 | 0 | |
10/07/2023 |
23.30
|
1,400 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 |