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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/05/2023 |
27.32
|
1,400 | 26.66 | 28.06 | 27.13 | 1,200 | 0 | 0.0 | |
19/05/2023 |
26.66
|
1,500 | 27.40 | 27.40 | 26.66 | 0 | 0 | 0 | |
18/05/2023 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
17/05/2023 |
27.40
|
5,300 | 26.66 | 27.40 | 27.40 | 5,000 | 0 | 0.1 | |
16/05/2023 |
26.66
|
2,200 | 26.66 | 26.66 | 26.66 | 1,200 | 0 | 0.0 | |
15/05/2023 |
26.66
|
1,300 | 26.85 | 26.85 | 26.66 | 0 | 0 | 0 | |
12/05/2023 |
26.85
|
7,100 | 26.66 | 27.03 | 26.85 | 2,000 | 0 | 0.1 | |
11/05/2023 |
26.66
|
2,100 | 26.48 | 26.66 | 26.57 | 1,300 | 0 | 0.0 | |
10/05/2023 |
26.48
|
7,400 | 26.66 | 26.66 | 26.48 | 2,400 | 0 | 0.1 | |
09/05/2023 |
26.66
|
5,300 | 26.66 | 26.66 | 26.66 | 3,000 | 0 | 0.1 | |
08/05/2023 |
26.66
|
2,000 | 27.03 | 27.03 | 26.66 | 0 | 0 | 0 | |
05/05/2023 |
27.03
|
1,501 | 26.85 | 27.03 | 26.20 | 500 | 0 | 0.0 | |
04/05/2023 |
26.85
|
2,600 | 26.66 | 26.85 | 26.85 | 300 | 0 | 0.0 | |
28/04/2023 |
26.66
|
337 | 26.20 | 27.12 | 26.66 | 0 | 0 | 0 | |
27/04/2023 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
26/04/2023 |
26.20
|
2,937 | 26.20 | 26.29 | 26.20 | 0 | 0 | 0 | |
25/04/2023 |
26.20
|
2,200 | 26.66 | 26.66 | 26.20 | 1,100 | 800 | 0.0 | |
24/04/2023 |
26.66
|
3,500 | 26.48 | 26.66 | 26.48 | 0 | 0 | 0 | |
21/04/2023 |
26.48
|
200 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
20/04/2023 |
26.48
|
100 | 26.94 | 26.94 | 26.48 | 0 | 0 | 0 | |
19/04/2023 |
26.94
|
300 | 26.94 | 27.40 | 26.94 | 200 | 0 | 0.0 | |
18/04/2023 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
17/04/2023 |
26.94
|
200 | 26.66 | 26.94 | 26.94 | 100 | 0 | 0.0 | |
14/04/2023 |
26.66
|
2,206 | 26.66 | 26.66 | 26.66 | 1,000 | 0 | 0.0 | |
13/04/2023 |
26.66
|
2,200 | 26.66 | 26.66 | 26.66 | 1,000 | 0 | 0.0 | |
12/04/2023 |
26.66
|
11,400 | 26.75 | 26.85 | 26.66 | 6,400 | 0 | 0.2 | |
11/04/2023 |
26.75
|
1,400 | 26.66 | 27.49 | 26.75 | 1,000 | 0 | 0.0 | |
10/04/2023 |
26.66
|
4,201 | 26.75 | 27.03 | 26.66 | 600 | 0 | 0.0 | |
07/04/2023 |
26.75
|
4,800 | 26.94 | 27.58 | 26.75 | 0 | 0 | 0 | |
06/04/2023 |
26.94
|
0 | 27.12 | 26.94 | 26.94 | 0 | 0 | 0 | |
05/04/2023 |
27.12
|
200 | 26.66 | 27.12 | 26.66 | 0 | 0 | 0 | |
04/04/2023 |
26.66
|
8,800 | 26.66 | 26.66 | 26.66 | 3,800 | 0 | 0.1 | |
03/04/2023 |
26.66
|
7,424 | 26.48 | 26.66 | 26.48 | 4,800 | 0 | 0.1 | |
31/03/2023 |
26.48
|
5,500 | 26.57 | 26.57 | 26.20 | 3,800 | 0 | 0.1 | |
30/03/2023 |
26.57
|
1,400 | 26.48 | 26.57 | 26.57 | 1,000 | 0 | 0.0 | |
29/03/2023 |
26.48
|
600 | 26.39 | 26.66 | 26.39 | 400 | 0 | 0.0 | |
28/03/2023 |
26.39
|
100 | 27.12 | 27.12 | 26.39 | 0 | 0 | 0 | |
27/03/2023 |
27.12
|
1,800 | 26.02 | 27.12 | 26.11 | 200 | 0 | 0.0 | |
24/03/2023 |
26.02
|
802 | 26.20 | 26.20 | 26.02 | 0 | 0 | 0 | |
23/03/2023 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 400 | 0 | 0.0 | |
22/03/2023 |
26.20
|
300 | 26.48 | 26.48 | 26.20 | 0 | 0 | 0 | |
21/03/2023 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
20/03/2023 |
26.48
|
2,000 | 26.66 | 26.66 | 26.48 | 1,900 | 0 | 0.1 | |
17/03/2023 |
26.66
|
4,500 | 26.48 | 26.66 | 26.48 | 2,700 | 0 | 0.1 | |
16/03/2023 |
26.48
|
800 | 26.66 | 26.66 | 26.39 | 400 | 0 | 0.0 | |
15/03/2023 |
26.66
|
6,200 | 26.75 | 27.12 | 26.66 | 2,900 | 0 | 0.1 | |
14/03/2023 |
26.75
|
15,100 | 27.03 | 27.03 | 26.66 | 8,900 | 0 | 0.3 | |
13/03/2023 |
27.03
|
6,000 | 27.03 | 27.03 | 27.03 | 2,500 | 0 | 0.1 | |
10/03/2023 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 100 | 0 | 0.0 | |
09/03/2023 |
27.03
|
6,600 | 28.04 | 28.04 | 26.94 | 4,000 | 0 | 0.1 | |
08/03/2023 |
28.04
|
1,400 | 27.03 | 29.33 | 27.76 | 1,000 | 0 | 0.0 | |
07/03/2023 |
27.03
|
7,000 | 27.21 | 27.95 | 27.03 | 5,000 | 0 | 0.1 | |
06/03/2023 |
27.21
|
4,500 | 27.58 | 28.41 | 27.21 | 3,000 | 0 | 0.1 | |
03/03/2023 |
27.58
|
3,400 | 27.49 | 28.22 | 27.58 | 3,300 | 0 | 0.1 | |
02/03/2023 |
27.49
|
7,200 | 28.04 | 28.04 | 26.29 | 3,800 | 100 | 0.1 | |
01/03/2023 |
28.04
|
1,000 | 27.86 | 32.09 | 27.95 | 500 | 0 | 0.0 | |
28/02/2023 |
27.86
|
400 | 27.95 | 28.04 | 27.86 | 300 | 200 | 0.0 | |
27/02/2023 |
27.95
|
4,431 | 28.32 | 29.24 | 27.76 | 2,200 | 0 | 0.1 | |
24/02/2023 |
28.32
|
15,500 | 28.59 | 29.33 | 27.40 | 7,700 | 0 | 0.2 | |
23/02/2023 |
28.59
|
1,000 | 28.96 | 28.96 | 28.04 | 0 | 0 | 0 | |
22/02/2023 |
28.96
|
26,124 | 27.67 | 29.33 | 27.95 | 16,000 | 0 | 0.5 | |
21/02/2023 |
27.67
|
2,200 | 28.50 | 28.50 | 27.58 | 700 | 0 | 0.0 | |
20/02/2023 |
28.50
|
18,400 | 27.58 | 28.50 | 27.58 | 9,600 | 1,000 | 0.3 | |
16/02/2023 |
27.58
|
40,400 | 27.12 | 27.86 | 27.40 | 19,600 | 400 | 0.6 | |
15/02/2023 |
27.12
|
13,900 | 26.94 | 27.12 | 27.12 | 6,700 | 0 | 0.2 | |
14/02/2023 |
26.94
|
16,700 | 26.57 | 27.12 | 26.85 | 7,300 | 0 | 0.2 | |
13/02/2023 |
26.57
|
6,800 | 27.03 | 27.12 | 26.29 | 200 | 0 | 0.0 | |
10/02/2023 |
27.03
|
1,200 | 26.94 | 27.03 | 26.48 | 400 | 0 | 0.0 | |
09/02/2023 |
26.94
|
6,300 | 27.21 | 27.40 | 26.94 | 4,700 | 0 | 0.1 | |
08/02/2023 |
27.21
|
8,200 | 26.66 | 27.21 | 27.21 | 6,900 | 0 | 0.2 | |
07/02/2023 |
26.66
|
9,300 | 26.66 | 27.58 | 26.29 | 2,500 | 0 | 0.1 | |
06/02/2023 |
26.66
|
1,100 | 26.75 | 26.75 | 26.11 | 0 | 0 | 0 | |
03/02/2023 |
26.75
|
17,300 | 26.66 | 26.94 | 26.66 | 3,300 | 0 | 0.1 | |
02/02/2023 |
26.66
|
2,300 | 26.66 | 26.75 | 26.39 | 1,000 | 0 | 0.0 | |
01/02/2023 |
26.66
|
18,022 | 26.29 | 27.58 | 26.48 | 4,900 | 0 | 0.1 | |
31/01/2023 |
26.29
|
3,034 | 26.11 | 26.29 | 26.11 | 2,500 | 0 | 0.1 | |
30/01/2023 |
26.11
|
13,600 | 26.02 | 26.29 | 26.02 | 9,500 | 0 | 0.3 | |
27/01/2023 |
26.02
|
3,500 | 25.74 | 26.29 | 25.93 | 2,700 | 0 | 0.1 | |
19/01/2023 |
25.74
|
700 | 25.74 | 25.83 | 25.74 | 100 | 0 | 0.0 | |
18/01/2023 |
25.74
|
12,901 | 25.74 | 25.74 | 25.74 | 2,000 | 0 | 0.1 | |
17/01/2023 |
25.74
|
3,000 | 25.93 | 25.93 | 25.74 | 0 | 0 | 0 | |
16/01/2023 |
25.93
|
100 | 25.74 | 25.93 | 25.93 | 0 | 0 | 0 | |
13/01/2023 |
25.74
|
0 | 25.83 | 25.74 | 25.83 | 0 | 0 | 0 | |
12/01/2023 |
25.83
|
3,500 | 25.74 | 25.83 | 25.74 | 1,000 | 0 | 0.0 | |
11/01/2023 |
25.74
|
3,200 | 25.74 | 25.74 | 25.74 | 700 | 0 | 0.0 | |
10/01/2023 |
25.74
|
600 | 25.93 | 25.93 | 25.74 | 400 | 0 | 0.0 | |
09/01/2023 |
25.93
|
1,600 | 25.28 | 26.02 | 25.37 | 0 | 0 | 0 | |
06/01/2023 |
25.28
|
2,000 | 25.93 | 25.93 | 25.28 | 0 | 0 | 0 | |
05/01/2023 |
25.93
|
0 | 25.28 | 25.93 | 25.28 | 0 | 0 | 0 | |
04/01/2023 |
25.28
|
7 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
03/01/2023 |
25.28
|
2,200 | 25.93 | 26.02 | 25.28 | 1,100 | 0 | 0.0 | |
30/12/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
29/12/2022 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
28/12/2022 |
25.93
|
2,300 | 25.83 | 25.93 | 25.28 | 0 | 0 | 0 | |
27/12/2022 |
25.83
|
500 | 25.74 | 25.83 | 25.83 | 0 | 0 | 0 | |
26/12/2022 |
25.74
|
800 | 26.20 | 26.20 | 25.74 | 0 | 0 | 0 | |
23/12/2022 |
26.20
|
6,083 | 26.57 | 26.57 | 26.20 | 0 | 0 | 0 | |
22/12/2022 |
26.57
|
0 | 26.48 | 26.57 | 26.48 | 0 | 0 | 0 | |
21/12/2022 |
26.48
|
1,200 | 26.02 | 27.12 | 26.48 | 0 | 0 | 0 | |
20/12/2022 |
26.02
|
400 | 25.74 | 26.48 | 26.02 | 0 | 0 | 0 |