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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
06/07/2023 |
24.64
|
1,100 | 24.73 | 24.73 | 24.64 | 100 | 0 | 0.0 | |
05/07/2023 |
24.73
|
5,300 | 24.46 | 24.73 | 24.46 | 5,100 | 0 | 0.1 | |
04/07/2023 |
24.46
|
1,500 | 24.46 | 24.64 | 24.28 | 100 | 1,000 | -0.0 | |
03/07/2023 |
24.46
|
2,902 | 24.64 | 24.64 | 24.46 | 0 | 0 | 0 | |
30/06/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
29/06/2023 |
24.64
|
1,600 | 24.82 | 24.82 | 24.55 | 0 | 0 | 0 | |
28/06/2023 |
24.82
|
500 | 24.91 | 24.91 | 24.55 | 0 | 0 | 0 | |
27/06/2023 |
24.91
|
1,908 | 24.91 | 25.00 | 24.73 | 0 | 500 | -0.0 | |
26/06/2023 |
24.91
|
1,400 | 24.91 | 24.91 | 24.73 | 0 | 0 | 0 | |
23/06/2023 |
24.91
|
6,600 | 24.64 | 24.91 | 24.73 | 0 | 0 | 0 | |
22/06/2023 |
24.64
|
1,200 | 24.82 | 24.82 | 24.64 | 700 | 0 | 0.0 | |
21/06/2023 |
24.82
|
11,600 | 24.82 | 24.82 | 24.55 | 1,000 | 0 | 0.0 | |
20/06/2023 |
24.82
|
1,100 | 25.00 | 25.00 | 24.82 | 0 | 0 | 0 | |
19/06/2023 |
25.00
|
700 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
16/06/2023 |
25.00
|
600 | 24.91 | 25.00 | 25.00 | 0 | 0 | 0 | |
15/06/2023 |
24.91
|
5,900 | 24.91 | 25.00 | 24.91 | 500 | 0 | 0.0 | |
14/06/2023 |
24.91
|
1,123 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 | |
13/06/2023 |
25.00
|
400 | 24.82 | 25.00 | 24.82 | 0 | 0 | 0 | |
12/06/2023 |
24.82
|
3,600 | 24.82 | 24.82 | 24.55 | 800 | 0 | 0.0 | |
09/06/2023 |
24.82
|
1,601 | 24.82 | 25.09 | 24.82 | 0 | 500 | -0.0 | |
08/06/2023 |
24.82
|
1,700 | 24.73 | 24.82 | 24.73 | 0 | 0 | 0 | |
07/06/2023 |
24.73
|
10,213 | 24.91 | 25.09 | 24.73 | 4,600 | 300 | 0.1 | |
06/06/2023 |
24.91
|
2,309 | 25.18 | 25.18 | 24.64 | 0 | 0 | 0 | |
05/06/2023 |
25.18
|
5,600 | 25.09 | 25.18 | 24.73 | 0 | 1,700 | -0.0 | |
02/06/2023 |
25.09
|
11,500 | 24.64 | 25.09 | 24.91 | 0 | 0 | 0 | |
01/06/2023 |
24.64
|
1,100 | 25.09 | 25.09 | 24.64 | 0 | 0 | 0 | |
31/05/2023 |
25.09
|
4,340 | 24.64 | 25.18 | 24.73 | 0 | 0 | 0 | |
30/05/2023 |
24.64
|
5,313 | 25.18 | 25.26 | 24.64 | 0 | 0 | 0 | |
29/05/2023 |
25.18
|
2,900 | 24.91 | 25.26 | 25.09 | 0 | 0 | 0 | |
26/05/2023 |
24.91
|
2,000 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
25/05/2023 |
24.91
|
500 | 24.55 | 24.91 | 24.46 | 0 | 0 | 0 | |
24/05/2023 |
24.55
|
1,700 | 24.91 | 24.91 | 24.46 | 0 | 0 | 0 | |
23/05/2023 |
24.91
|
11,200 | 25.00 | 25.09 | 24.64 | 0 | 0 | 0 | |
22/05/2023 |
25.00
|
600 | 25.00 | 25.18 | 25.00 | 0 | 0 | 0 | |
19/05/2023 |
25.00
|
2,100 | 25.09 | 25.09 | 24.19 | 0 | 1,500 | -0.0 | |
18/05/2023 |
25.09
|
1,800 | 25.35 | 25.35 | 24.82 | 0 | 0 | 0 | |
17/05/2023 |
25.35
|
800 | 25.26 | 25.98 | 24.64 | 0 | 0 | 0 | |
16/05/2023: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
16/05/2023 |
25.26
|
5,303 | 25.00 | 26.61 | 25.09 | 1,200 | 0 | 0.0 | |
15/05/2023 |
25.00
|
14,100 | 24.75 | 25.00 | 24.75 | 0 | 0 | 0 | |
12/05/2023 |
24.75
|
8,300 | 24.50 | 24.83 | 24.50 | 2,100 | 0 | 0.1 | |
11/05/2023 |
24.50
|
2,700 | 24.42 | 24.67 | 24.50 | 1,100 | 0 | 0.0 | |
10/05/2023 |
24.42
|
3,210 | 24.50 | 24.50 | 24.33 | 800 | 0 | 0.0 | |
09/05/2023 |
24.50
|
7,700 | 24.42 | 24.50 | 24.17 | 2,000 | 0 | 0.1 | |
08/05/2023 |
24.42
|
9,500 | 24.33 | 24.42 | 24.17 | 1,000 | 0 | 0.0 | |
05/05/2023 |
24.33
|
800 | 24.58 | 24.58 | 24.09 | 0 | 0 | 0 | |
04/05/2023 |
24.58
|
700 | 24.67 | 24.67 | 24.50 | 500 | 0 | 0.0 | |
28/04/2023 |
24.67
|
800 | 24.58 | 24.83 | 24.67 | 0 | 0 | 0 | |
27/04/2023 |
24.58
|
2,000 | 24.42 | 24.58 | 24.09 | 0 | 0 | 0 | |
26/04/2023 |
24.42
|
620 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
25/04/2023 |
24.42
|
700 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
24/04/2023 |
24.42
|
2,100 | 24.42 | 24.50 | 23.84 | 0 | 0 | 0 | |
21/04/2023 |
24.42
|
2,900 | 24.50 | 24.50 | 24.00 | 0 | 0 | 0 | |
20/04/2023 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
19/04/2023 |
24.50
|
900 | 24.58 | 24.83 | 24.42 | 0 | 0 | 0 | |
18/04/2023 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
17/04/2023 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
14/04/2023 |
24.58
|
6,400 | 24.42 | 24.58 | 24.09 | 0 | 0 | 0 | |
13/04/2023 |
24.42
|
300 | 24.58 | 24.58 | 23.67 | 0 | 0 | 0 | |
12/04/2023 |
24.58
|
1,800 | 23.59 | 24.58 | 24.00 | 0 | 0 | 0 | |
11/04/2023 |
23.59
|
3,700 | 23.92 | 23.92 | 23.42 | 0 | 0 | 0 | |
10/04/2023 |
23.92
|
4,800 | 23.67 | 24.00 | 23.59 | 200 | 0 | 0.0 | |
07/04/2023 |
23.67
|
1,300 | 23.75 | 23.75 | 23.59 | 0 | 0 | 0 | |
06/04/2023 |
23.75
|
200 | 23.75 | 23.75 | 23.26 | 0 | 0 | 0 | |
05/04/2023 |
23.75
|
3,900 | 23.42 | 23.75 | 23.34 | 0 | 0 | 0 | |
04/04/2023 |
23.42
|
3,100 | 23.59 | 23.59 | 23.42 | 0 | 0 | 0 | |
03/04/2023 |
23.59
|
1,200 | 23.51 | 23.75 | 23.26 | 0 | 0 | 0 | |
31/03/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
30/03/2023 |
23.51
|
5,800 | 23.59 | 23.59 | 23.42 | 0 | 0 | 0 | |
29/03/2023 |
23.59
|
6,402 | 23.67 | 23.84 | 23.42 | 0 | 0 | 0 | |
28/03/2023 |
23.67
|
2,108 | 23.84 | 23.84 | 23.51 | 0 | 0 | 0 | |
27/03/2023 |
23.84
|
800 | 23.67 | 23.84 | 23.84 | 500 | 0 | 0.0 | |
24/03/2023 |
23.67
|
6,300 | 23.51 | 23.67 | 23.51 | 0 | 0 | 0 | |
23/03/2023 |
23.51
|
3,800 | 23.34 | 23.51 | 23.26 | 0 | 0 | 0 | |
22/03/2023 |
23.34
|
1,300 | 23.18 | 23.42 | 23.18 | 0 | 0 | 0 | |
21/03/2023 |
23.18
|
700 | 23.51 | 23.51 | 23.18 | 0 | 0 | 0 | |
20/03/2023 |
23.51
|
9,100 | 23.34 | 23.59 | 23.18 | 0 | 0 | 0 | |
17/03/2023 |
23.34
|
700 | 23.26 | 23.34 | 23.34 | 0 | 0 | 0 | |
16/03/2023 |
23.26
|
1,200 | 23.92 | 23.92 | 23.18 | 0 | 0 | 0 | |
15/03/2023 |
23.92
|
13,000 | 23.01 | 23.92 | 23.01 | 0 | 0 | 0 | |
14/03/2023 |
23.01
|
1,000 | 23.09 | 23.09 | 23.01 | 100 | 0 | 0.0 | |
13/03/2023 |
23.09
|
300 | 23.42 | 23.42 | 23.09 | 0 | 0 | 0 | |
10/03/2023 |
23.42
|
100 | 23.18 | 23.42 | 23.42 | 0 | 0 | 0 | |
09/03/2023 |
23.18
|
1,200 | 23.51 | 23.51 | 23.18 | 0 | 0 | 0 | |
08/03/2023 |
23.51
|
100 | 23.18 | 23.51 | 23.51 | 0 | 0 | 0 | |
07/03/2023 |
23.18
|
2,000 | 23.01 | 23.26 | 23.09 | 0 | 0 | 0 | |
06/03/2023 |
23.01
|
3,500 | 23.09 | 23.75 | 22.93 | 0 | 0 | 0 | |
03/03/2023 |
23.09
|
1,500 | 23.18 | 23.18 | 23.09 | 100 | 0 | 0.0 | |
02/03/2023 |
23.18
|
600 | 23.18 | 23.18 | 23.09 | 0 | 0 | 0 | |
01/03/2023 |
23.18
|
1,900 | 23.09 | 23.18 | 23.09 | 0 | 0 | 0 | |
28/02/2023 |
23.09
|
400 | 23.01 | 24.25 | 23.09 | 0 | 0 | 0 | |
27/02/2023 |
23.01
|
11,700 | 23.26 | 23.34 | 23.01 | 0 | 0 | 0 | |
24/02/2023 |
23.26
|
1,000 | 23.34 | 23.34 | 23.26 | 0 | 0 | 0 | |
23/02/2023 |
23.34
|
2,500 | 23.67 | 23.67 | 23.26 | 0 | 0 | 0 | |
22/02/2023 |
23.67
|
10,500 | 22.84 | 23.67 | 22.93 | 0 | 0 | 0 | |
21/02/2023 |
22.84
|
7,500 | 23.42 | 23.67 | 22.84 | 0 | 0 | 0 | |
20/02/2023 |
23.42
|
11,600 | 23.42 | 23.84 | 23.34 | 700 | 0 | 0.0 | |
17/02/2023 |
23.42
|
200 | 23.42 | 23.59 | 23.42 | 0 | 0 | 0 | |
16/02/2023 |
23.42
|
2,300 | 23.34 | 23.42 | 23.34 | 0 | 0 | 0 | |
15/02/2023 |
23.34
|
3,900 | 23.92 | 23.92 | 23.34 | 0 | 1,200 | -0.0 |