Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.70 | 6.72% | 2,900 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-24) |
-1.80 | -6.25% | 78,700 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-26) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-10-03) |
1.11 | 4.28% | 459,089 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-06) |
1.09 | 4.19% | 857,973 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-17) |
10.61 | 64.73% | 3,538,986 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
07/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
06/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
05/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
04/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
03/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
30/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
29/06/2023 |
25.39
|
201 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
28/06/2023 |
25.58
|
300 | 24.00 | 25.58 | 24.00 | 0 | 0 | 0 | |
27/06/2023 |
25.86
|
300 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
26/06/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
23/06/2023 |
26.32
|
6,940 | 24.55 | 26.32 | 23.25 | 0 | 0 | 0 | |
22/06/2023 |
23.90
|
703 | 24.74 | 24.74 | 23.90 | 0 | 0 | 0 | |
21/06/2023 |
23.72
|
4,900 | 25.86 | 25.86 | 22.79 | 0 | 0 | 0 | |
20/06/2023 |
25.86
|
2,000 | 24.00 | 26.32 | 22.41 | 0 | 0 | 0 | |
19/06/2023 |
24.18
|
1,500 | 24.93 | 24.93 | 23.53 | 0 | 0 | 0 | |
16/06/2023 |
22.32
|
200 | 21.95 | 22.32 | 21.95 | 0 | 0 | 0 | |
15/06/2023 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
14/06/2023 |
24.74
|
200 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
13/06/2023 |
24.00
|
600 | 24.18 | 24.18 | 24.00 | 0 | 0 | 0 | |
12/06/2023 |
24.93
|
200 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
09/06/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
08/06/2023 |
24.83
|
1,100 | 24.18 | 24.83 | 24.18 | 0 | 0 | 0 | |
07/06/2023 |
24.93
|
200 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
06/06/2023 |
24.18
|
1,700 | 24.18 | 24.18 | 23.72 | 0 | 0 | 0 | |
05/06/2023 |
24.65
|
200 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
02/06/2023 |
23.62
|
400 | 23.72 | 23.72 | 23.62 | 0 | 0 | 0 | |
01/06/2023 |
24.55
|
5,100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
31/05/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2023 |
24.93
|
200 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
29/05/2023 |
24.00
|
300 | 23.64 | 24.00 | 23.64 | 100 | 0 | 0.0 | |
26/05/2023 |
23.46
|
200 | 23.64 | 23.64 | 23.46 | 100 | 0 | 0.0 | |
25/05/2023 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
24/05/2023 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
23/05/2023 |
22.38
|
500 | 22.38 | 22.38 | 22.38 | 500 | 0 | 0.0 | |
22/05/2023 |
23.19
|
5,600 | 23.91 | 23.91 | 22.65 | 0 | 0 | 0 | |
19/05/2023 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
18/05/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
17/05/2023 |
22.38
|
700 | 22.83 | 22.83 | 22.38 | 500 | 0 | 0.0 | |
16/05/2023 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
15/05/2023 |
23.73
|
500 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
12/05/2023 |
23.91
|
200 | 24.00 | 24.00 | 23.91 | 0 | 0 | 0 | |
11/05/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
10/05/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
09/05/2023 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
08/05/2023 |
23.19
|
4,000 | 21.67 | 23.19 | 21.67 | 0 | 0 | 0 | |
05/05/2023 |
22.38
|
400 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
04/05/2023 |
23.19
|
300 | 22.38 | 23.19 | 22.38 | 0 | 0 | 0 | |
28/04/2023 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/04/2023 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/04/2023 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
25/04/2023 |
21.94
|
200 | 21.49 | 21.94 | 21.49 | 0 | 0 | 0 | |
24/04/2023 |
20.41
|
4,600 | 22.29 | 22.65 | 20.15 | 0 | 1,800 | -0.0 | |
21/04/2023 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
20/04/2023 |
21.49
|
12,300 | 22.65 | 22.74 | 21.49 | 0 | 6,000 | -0.2 | |
19/04/2023 |
23.55
|
200 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
18/04/2023 |
21.13
|
1,400 | 24.00 | 24.00 | 21.13 | 0 | 0 | 0 | |
17/04/2023 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
14/04/2023 |
22.83
|
1,500 | 22.74 | 22.83 | 22.74 | 0 | 1,200 | -0.0 | |
13/04/2023 |
21.85
|
1,700 | 21.85 | 21.85 | 21.85 | 0 | 1,000 | -0.0 | |
12/04/2023 |
21.67
|
2,100 | 21.94 | 21.94 | 21.67 | 1,300 | 0 | 0.0 | |
11/04/2023 |
21.67
|
5,700 | 21.58 | 22.21 | 21.58 | 0 | 400 | -0.0 | |
10/04/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
07/04/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
06/04/2023 |
22.03
|
700 | 22.03 | 22.03 | 22.03 | 0 | 500 | -0.0 | |
05/04/2023 |
22.29
|
400 | 22.12 | 22.38 | 22.12 | 0 | 0 | 0 | |
04/04/2023 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
03/04/2023 |
22.38
|
400 | 22.12 | 22.38 | 22.12 | 0 | 0 | 0 | |
31/03/2023 |
22.12
|
3,600 | 21.76 | 22.74 | 21.76 | 0 | 100 | -0.0 | |
30/03/2023 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
29/03/2023 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
28/03/2023 |
22.12
|
6,900 | 22.83 | 22.83 | 21.76 | 0 | 3,000 | -0.1 | |
27/03/2023 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
24/03/2023 |
22.83
|
105 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
23/03/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
22/03/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
21/03/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
20/03/2023 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
17/03/2023 |
22.38
|
505 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
16/03/2023 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
15/03/2023 |
22.38
|
13,600 | 22.38 | 23.91 | 21.94 | 0 | 0 | 0 | |
14/03/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
13/03/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
10/03/2023 |
23.91
|
300 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
09/03/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
08/03/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
07/03/2023 |
24.00
|
200 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
06/03/2023 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
03/03/2023 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
02/03/2023 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
01/03/2023 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
28/02/2023 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
27/02/2023 |
21.40
|
3,200 | 21.04 | 21.40 | 21.04 | 0 | 0 | 0 | |
24/02/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
23/02/2023 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
22/02/2023 |
23.73
|
200 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
21/02/2023 |
24.09
|
2,800 | 21.94 | 24.62 | 21.94 | 500 | 0 | 0.0 | |
20/02/2023 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
17/02/2023 |
25.52
|
100 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
16/02/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |