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) |
-0.50 | -1.64% | 114,400 | 0 | 0 |
29.50
30.90
30
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 268,500 | 0 | 0 |
29.50
32
30
|
3 tháng
(2024-06-20) |
-0.90 | -2.91% | 689,900 | 0 | 0 |
29.50
34
30
|
6 tháng
(2024-03-22) |
2.99 | 11.07% | 1,400,400 | -5,000 | -0.1 |
25.19
34
30
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,809,800 | -54,900 | -1.5 |
24.04
34
30
|
24 tháng
(2022-09-29) |
6.46 | 27.44% | 2,542,310 | -64,800 | -1.7 |
21.73
34
30
|
36 tháng
(2021-10-04) |
4.73 | 18.70% | 6,178,172 | 71,380 | 2.2 |
21.73
34
30
|
60 tháng
(2019-10-15) |
15.44 | 106% | 12,574,330 | -778,293 | -28.0 |
12.63
34
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2023 |
25.10
|
400 | 24.23 | 25.10 | 24.42 | 0 | 0 | 0 | |
05/07/2023 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
04/07/2023 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
03/07/2023 |
24.23
|
4,400 | 24.62 | 25.86 | 23.85 | 0 | 1,300 | -0.0 | |
30/06/2023 |
24.62
|
500 | 25.86 | 25.86 | 24.62 | 0 | 0 | 0 | |
29/06/2023 |
25.86
|
242 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
28/06/2023 |
25.86
|
1 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
27/06/2023 |
25.86
|
300 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
26/06/2023 |
25.86
|
7,900 | 25.10 | 25.86 | 25.77 | 0 | 0 | 0 | |
23/06/2023 |
25.10
|
100 | 25.57 | 25.57 | 25.10 | 0 | 0 | 0 | |
22/06/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
21/06/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
20/06/2023 |
25.57
|
2,450 | 25.57 | 25.57 | 24.81 | 0 | 0 | 0 | |
19/06/2023 |
25.57
|
2,400 | 25.48 | 25.57 | 25.57 | 0 | 0 | 0 | |
16/06/2023 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
15/06/2023 |
25.48
|
2,200 | 25.57 | 25.86 | 25.48 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2023 |
25.57
|
2,800 | 24.81 | 25.96 | 25.57 | 0 | 0 | 0 | |
13/06/2023 |
24.81
|
900 | 25.26 | 25.26 | 24.81 | 0 | 0 | 0 | |
12/06/2023 |
25.26
|
604 | 25.08 | 25.35 | 25.26 | 0 | 0 | 0 | |
09/06/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
08/06/2023 |
25.08
|
1,100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
07/06/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
06/06/2023 |
25.08
|
802 | 25.17 | 25.26 | 25.08 | 0 | 0 | 0 | |
05/06/2023 |
25.17
|
600 | 24.54 | 25.17 | 25.08 | 0 | 0 | 0 | |
02/06/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
01/06/2023 |
24.54
|
701 | 24.63 | 24.63 | 24.45 | 0 | 0 | 0 | |
31/05/2023 |
24.63
|
900 | 24.17 | 24.63 | 24.45 | 0 | 0 | 0 | |
30/05/2023 |
24.17
|
1,550 | 24.54 | 24.99 | 23.99 | 0 | 0 | 0 | |
29/05/2023 |
24.54
|
6,700 | 24.72 | 24.72 | 23.99 | 0 | 0 | 0 | |
26/05/2023 |
24.72
|
500 | 24.45 | 24.72 | 24.45 | 0 | 0 | 0 | |
25/05/2023 |
24.45
|
2,403 | 23.54 | 24.45 | 23.63 | 0 | 0 | 0 | |
24/05/2023 |
23.54
|
1,500 | 24.45 | 24.45 | 23.54 | 0 | 0 | 0 | |
23/05/2023 |
24.45
|
1,006 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
22/05/2023 |
24.45
|
1,000 | 24.54 | 24.54 | 24.45 | 0 | 0 | 0 | |
19/05/2023 |
24.54
|
5 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
18/05/2023 |
24.54
|
401 | 24.36 | 24.54 | 24.45 | 0 | 0 | 0 | |
17/05/2023 |
24.36
|
600 | 24.26 | 24.36 | 24.36 | 0 | 0 | 0 | |
16/05/2023 |
24.26
|
22 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
15/05/2023 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
12/05/2023 |
24.26
|
100 | 24.81 | 24.81 | 24.26 | 0 | 0 | 0 | |
11/05/2023 |
24.81
|
500 | 24.72 | 24.81 | 24.81 | 0 | 0 | 0 | |
10/05/2023 |
24.72
|
200 | 23.36 | 24.72 | 24.72 | 0 | 0 | 0 | |
09/05/2023 |
23.36
|
200 | 23.72 | 23.72 | 23.36 | 0 | 0 | 0 | |
08/05/2023 |
23.72
|
1,600 | 24.54 | 24.54 | 23.72 | 0 | 0 | 0 | |
05/05/2023 |
24.54
|
800 | 23.36 | 24.54 | 23.36 | 0 | 700 | -0.0 | |
04/05/2023 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
28/04/2023 |
23.36
|
50 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
27/04/2023 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
26/04/2023 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
25/04/2023 |
23.36
|
100 | 23.72 | 23.72 | 23.36 | 0 | 0 | 0 | |
24/04/2023 |
23.72
|
8,610 | 24.45 | 24.45 | 23.72 | 0 | 8,400 | -0.2 | |
21/04/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
20/04/2023 |
24.45
|
1,200 | 24.54 | 24.54 | 24.45 | 0 | 1,200 | -0.0 | |
19/04/2023 |
24.54
|
900 | 23.90 | 24.54 | 23.99 | 0 | 0 | 0 | |
18/04/2023 |
23.90
|
2,860 | 23.99 | 23.99 | 22.63 | 0 | 0 | 0 | |
17/04/2023 |
23.99
|
15,200 | 24.63 | 24.63 | 23.99 | 0 | 0 | 0 | |
14/04/2023 |
24.63
|
100 | 23.99 | 24.63 | 24.63 | 0 | 0 | 0 | |
13/04/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
12/04/2023 |
23.99
|
12,800 | 24.45 | 24.45 | 23.81 | 0 | 5,000 | -0.1 | |
11/04/2023 |
24.45
|
3,021 | 24.90 | 24.90 | 24.45 | 0 | 2,800 | -0.1 | |
10/04/2023 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
07/04/2023 |
24.90
|
300 | 24.54 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/04/2023 |
24.54
|
30,500 | 24.26 | 25.53 | 24.54 | 0 | 100 | -0.0 | |
05/04/2023 |
24.26
|
1,900 | 24.63 | 24.63 | 24.26 | 0 | 0 | 0 | |
04/04/2023 |
24.63
|
6,500 | 24.45 | 24.63 | 24.54 | 0 | 0 | 0 | |
03/04/2023 |
24.45
|
20 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
31/03/2023 |
24.45
|
7,200 | 24.63 | 25.71 | 24.45 | 0 | 0 | 0 | |
30/03/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
29/03/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
28/03/2023 |
24.63
|
300 | 24.54 | 24.63 | 24.63 | 0 | 0 | 0 | |
27/03/2023 |
24.54
|
200 | 24.63 | 24.63 | 24.54 | 0 | 0 | 0 | |
24/03/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
23/03/2023 |
24.63
|
500 | 24.72 | 24.72 | 24.63 | 0 | 0 | 0 | |
22/03/2023 |
24.72
|
1,000 | 25.53 | 25.53 | 24.72 | 300 | 0 | 0.0 | |
21/03/2023 |
25.53
|
100 | 25.17 | 25.53 | 25.53 | 100 | 0 | 0.0 | |
20/03/2023 |
25.17
|
17,411 | 25.53 | 25.53 | 24.81 | 2,300 | 0 | 0.1 | |
17/03/2023 |
25.53
|
3,805 | 24.72 | 25.53 | 25.08 | 2,200 | 0 | 0.1 | |
16/03/2023 |
24.72
|
2,200 | 25.53 | 25.53 | 24.63 | 600 | 0 | 0.0 | |
15/03/2023 |
25.53
|
1,100 | 25.71 | 25.71 | 24.63 | 0 | 100 | -0.0 | |
14/03/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
13/03/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
10/03/2023 |
25.71
|
75 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
09/03/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
08/03/2023 |
25.71
|
12,200 | 24.81 | 25.71 | 24.81 | 6,500 | 0 | 0.2 | |
07/03/2023 |
24.81
|
100 | 25.62 | 25.62 | 24.81 | 0 | 0 | 0 | |
06/03/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
03/03/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
02/03/2023 |
25.62
|
360 | 24.72 | 25.62 | 25.62 | 200 | 0 | 0.0 | |
01/03/2023 |
24.72
|
125 | 25.62 | 25.62 | 24.72 | 0 | 0 | 0 | |
28/02/2023 |
25.62
|
8,600 | 25.71 | 25.71 | 25.44 | 2,600 | 0 | 0.1 | |
27/02/2023 |
25.71
|
9,300 | 25.53 | 25.80 | 24.63 | 800 | 0 | 0.0 | |
24/02/2023 |
25.53
|
9,425 | 25.62 | 25.62 | 24.90 | 2,800 | 0 | 0.1 | |
23/02/2023 |
25.62
|
200 | 25.35 | 25.62 | 25.26 | 200 | 0 | 0.0 | |
22/02/2023 |
25.35
|
3,510 | 24.81 | 25.71 | 25.35 | 3,400 | 0 | 0.1 | |
21/02/2023 |
24.81
|
1,300 | 25.71 | 25.71 | 24.72 | 0 | 0 | 0 | |
20/02/2023 |
25.71
|
1,250 | 25.71 | 25.71 | 24.45 | 0 | 0 | 0 | |
17/02/2023 |
25.71
|
600 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
16/02/2023 |
25.71
|
9,100 | 24.63 | 25.80 | 24.36 | 5,000 | 4,100 | 0.0 | |
15/02/2023 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
14/02/2023 |
24.63
|
100 | 26.26 | 26.26 | 24.63 | 0 | 100 | -0.0 |