Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
18.29 | 51.20% | 12,500 | 3,000 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
18.19 | 50.78% | 14,200 | 2,900 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-21) |
11.91 | 28.29% | 17,800 | 5,600 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
22.28 | 70.26% | 37,000 | 4,500 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-25) |
21.34 | 65.32% | 52,200 | 9,800 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-09-30) |
23.10 | 74.77% | 120,756 | 33,600 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-05) |
25.47 | 89.28% | 482,062 | 71,200 | 2.6 |
21.28
57.60
48.60
|
60 tháng
(2019-10-16) |
35.84 | 197.38% | 689,932 | 124,130 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
06/07/2023 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
05/07/2023 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
04/07/2023 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
03/07/2023 |
35.13
|
400 | 35.13 | 35.13 | 35.13 | 400 | 0 | 0.0 | |
30/06/2023 |
35.13
|
500 | 35.22 | 35.22 | 35.13 | 0 | 0 | 0 | |
29/06/2023 |
35.22
|
1,403 | 35.13 | 37.17 | 35.22 | 1,200 | 0 | 0.0 | |
28/06/2023 |
35.13
|
2,200 | 35.13 | 35.13 | 35.13 | 2,200 | 0 | 0.1 | |
27/06/2023 |
35.13
|
2,200 | 37.26 | 37.26 | 33.83 | 700 | 100 | 0.0 | |
26/06/2023 |
37.26
|
0 | 37.26 | 37.26 | 37.26 | 0 | 0 | 0 | |
23/06/2023 |
37.26
|
400 | 35.13 | 37.26 | 34.29 | 0 | 0 | 0 | |
22/06/2023 |
35.13
|
1,200 | 38.83 | 38.83 | 35.03 | 1,700 | 100 | 0.1 | |
21/06/2023 |
38.83
|
2,100 | 38.09 | 38.83 | 34.29 | 400 | 100 | 0.0 | |
20/06/2023 |
38.09
|
200 | 34.85 | 38.09 | 31.70 | 0 | 0 | 0 | |
19/06/2023 |
34.85
|
100 | 31.70 | 34.85 | 34.85 | 0 | 0 | 0 | |
16/06/2023 |
31.70
|
3,001 | 28.82 | 31.70 | 31.70 | 0 | 0 | 0 | |
15/06/2023 |
28.82
|
105 | 31.88 | 31.88 | 28.82 | 0 | 0 | 0 | |
14/06/2023 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
13/06/2023 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
12/06/2023 |
31.88
|
100 | 35.41 | 35.41 | 31.88 | 0 | 100 | -0.0 | |
09/06/2023 |
35.41
|
0 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
08/06/2023 |
35.41
|
0 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
07/06/2023 |
35.41
|
401 | 39.21 | 39.21 | 35.31 | 300 | 0 | 0.0 | |
06/06/2023 |
39.21
|
0 | 39.21 | 39.21 | 39.21 | 0 | 0 | 0 | |
05/06/2023 |
39.21
|
100 | 35.68 | 39.21 | 39.21 | 0 | 0 | 0 | |
02/06/2023 |
35.68
|
101 | 32.44 | 35.68 | 35.68 | 0 | 0 | 0 | |
01/06/2023 |
32.44
|
2,200 | 30.31 | 33.27 | 32.35 | 2,100 | 1,100 | 0.0 | |
31/05/2023 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
30/05/2023 |
30.31
|
156 | 27.62 | 30.31 | 30.31 | 0 | 0 | 0 | |
29/05/2023 |
27.62
|
3 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
26/05/2023 |
27.62
|
100 | 25.12 | 27.62 | 27.62 | 0 | 0 | 0 | |
25/05/2023 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
24/05/2023 |
25.12
|
0 | 25.07 | 25.12 | 25.12 | 0 | 0 | 0 | |
23/05/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
22/05/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
19/05/2023 |
25.07
|
3 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
18/05/2023 |
25.07
|
200 | 24.81 | 25.60 | 25.07 | 0 | 0 | 0 | |
17/05/2023 |
24.81
|
100 | 25.42 | 25.42 | 24.81 | 0 | 0 | 0 | |
16/05/2023 |
25.42
|
100 | 27.28 | 27.28 | 25.42 | 0 | 0 | 0 | |
15/05/2023 |
27.28
|
200 | 24.81 | 27.28 | 27.28 | 0 | 0 | 0 | |
12/05/2023 |
24.81
|
200 | 24.81 | 25.16 | 24.81 | 0 | 100 | -0.0 | |
11/05/2023 |
24.81
|
400 | 25.60 | 28.16 | 24.81 | 0 | 0 | 0 | |
10/05/2023 |
25.60
|
600 | 25.25 | 25.60 | 24.81 | 0 | 0 | 0 | |
09/05/2023 |
25.25
|
100 | 27.72 | 27.72 | 25.25 | 0 | 0 | 0 | |
08/05/2023 |
27.72
|
1,160 | 25.25 | 27.72 | 27.72 | 700 | 0 | 0.0 | |
05/05/2023 |
25.25
|
100 | 26.13 | 26.13 | 25.25 | 0 | 0 | 0 | |
04/05/2023 |
26.13
|
201 | 25.87 | 26.13 | 25.60 | 100 | 100 | 0 | |
28/04/2023 |
25.87
|
200 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
27/04/2023 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 100 | -0.0 | |
26/04/2023 |
25.87
|
100 | 23.57 | 25.87 | 25.87 | 0 | 0 | 0 | |
25/04/2023 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
24/04/2023 |
23.57
|
100 | 21.45 | 23.57 | 23.57 | 0 | 0 | 0 | |
21/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
20/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
19/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
18/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
17/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
14/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
13/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
12/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
11/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
10/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
07/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
06/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
05/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
04/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
03/04/2023 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
31/03/2023 |
21.45
|
100 | 23.84 | 23.84 | 21.45 | 0 | 100 | -0.0 | |
30/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
29/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
28/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
27/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
24/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
23/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
22/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
21/03/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
20/03/2023 |
23.84
|
100 | 26.48 | 26.48 | 23.84 | 0 | 100 | -0.0 | |
17/03/2023 |
26.48
|
700 | 26.31 | 26.48 | 26.48 | 400 | 0 | 0.0 | |
16/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
15/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
14/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
13/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
10/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
09/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
08/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
07/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
06/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
03/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
02/03/2023 |
26.31
|
100 | 26.31 | 26.31 | 26.31 | 100 | 0 | 0.0 | |
01/03/2023 |
26.31
|
2,000 | 25.60 | 26.31 | 26.31 | 2,000 | 0 | 0.1 | |
28/02/2023 |
25.60
|
100 | 23.92 | 25.60 | 25.60 | 0 | 0 | 0 | |
27/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
24/02/2023 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
23/02/2023 |
23.92
|
500 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
22/02/2023 |
23.92
|
1,800 | 23.84 | 23.92 | 23.92 | 0 | 0 | 0 | |
21/02/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
20/02/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
17/02/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
16/02/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
15/02/2023 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |