Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.60 | -5.93% | 78,166 | -28,200 | -0.7 |
25
27.20
25.40
|
2 tháng
(2024-09-23) |
-3.10 | -10.88% | 165,532 | -66,800 | -1.8 |
25
28.70
25.40
|
3 tháng
(2024-08-23) |
-4.50 | -15.05% | 218,642 | -87,950 | -2.4 |
25
29.90
25.40
|
6 tháng
(2024-05-27) |
-4.33 | -14.58% | 1,017,102 | -263,950 | -8.0 |
25
31.69
25.40
|
12 tháng
(2023-11-27) |
0.22 | 0.87% | 1,801,057 | -526,970 | -16.1 |
24.35
35.31
25.40
|
24 tháng
(2022-12-02) |
9.82 | 62.98% | 2,312,048 | -696,060 | -20.1 |
13.51
35.31
25.40
|
36 tháng
(2021-12-07) |
2.92 | 12.99% | 2,744,233 | -912,269 | -25.1 |
13.51
35.31
25.40
|
60 tháng
(2019-12-18) |
9.44 | 59.15% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2023 |
23.42
|
4,700 | 23.42 | 23.42 | 23.42 | 0 | 3,000 | -0.1 | |
11/09/2023 |
23.32
|
9,957 | 23.23 | 23.32 | 22.58 | 0 | 4,000 | -0.1 | |
08/09/2023 |
22.49
|
3,200 | 22.77 | 24.16 | 22.77 | 0 | 2,000 | -0.1 | |
07/09/2023 |
22.49
|
100 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
06/09/2023 |
23.51
|
52,394 | 23.60 | 23.60 | 22.77 | 0 | 10,000 | -0.3 | |
05/09/2023 |
23.69
|
600 | 22.77 | 23.69 | 22.77 | 0 | 200 | -0.0 | |
31/08/2023 |
24.16
|
2,600 | 24.16 | 24.16 | 24.07 | 0 | 0 | 0 | |
30/08/2023 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
29/08/2023 |
23.23
|
7,260 | 22.67 | 23.23 | 22.49 | 0 | 3,030 | -0.1 | |
28/08/2023 |
23.23
|
12 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
25/08/2023 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
24/08/2023 |
23.23
|
12 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
23/08/2023 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
22/08/2023 |
23.23
|
2,410 | 23.23 | 23.23 | 22.77 | 0 | 1,000 | -0.0 | |
21/08/2023 |
23.23
|
4,260 | 22.02 | 23.23 | 21.84 | 0 | 2,000 | -0.0 | |
18/08/2023 |
21.93
|
18,000 | 22.95 | 22.95 | 21.84 | 0 | 4,500 | -0.1 | |
17/08/2023 |
22.95
|
1,418 | 22.77 | 23.23 | 22.77 | 0 | 1,000 | -0.0 | |
16/08/2023 |
22.77
|
2,000 | 22.77 | 22.77 | 22.39 | 0 | 1,300 | -0.0 | |
15/08/2023 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
14/08/2023 |
22.30
|
11,200 | 25.92 | 25.92 | 22.30 | 0 | 3,200 | -0.1 | |
11/08/2023 |
24.16
|
1,900 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
10/08/2023 |
24.16
|
41,200 | 24.16 | 25.55 | 24.16 | 0 | 1,800 | -0.0 | |
09/08/2023 |
24.16
|
418 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
08/08/2023 |
24.16
|
3 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
07/08/2023 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
04/08/2023 |
24.16
|
1,800 | 24.16 | 24.53 | 24.16 | 0 | 800 | -0.0 | |
03/08/2023 |
24.16
|
300 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
02/08/2023 |
23.69
|
1,000 | 23.69 | 23.69 | 23.60 | 0 | 0 | 0 | |
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8% | |||||||||
01/08/2023 |
23.69
|
2,000 | 22.60 | 23.69 | 23.69 | 0 | 0 | 0 | |
31/07/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
28/07/2023 |
22.60
|
1,916 | 22.60 | 22.60 | 22.60 | 0 | 700 | -0.0 | |
27/07/2023 |
22.08
|
2,200 | 22.17 | 22.17 | 22.08 | 0 | 800 | -0.0 | |
26/07/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
25/07/2023 |
22.60
|
500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
24/07/2023 |
22.51
|
1,300 | 22.60 | 22.60 | 22.51 | 0 | 0 | 0 | |
21/07/2023 |
22.43
|
1,710 | 22.94 | 22.94 | 22.43 | 0 | 0 | 0 | |
20/07/2023 |
22.51
|
6,000 | 22.94 | 23.03 | 22.08 | 0 | 2,400 | -0.1 | |
19/07/2023 |
22.17
|
402 | 22.51 | 22.51 | 22.17 | 0 | 0 | 0 | |
18/07/2023 |
20.95
|
14,310 | 19.83 | 22.43 | 19.83 | 0 | 5,900 | -0.1 | |
17/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
14/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
13/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
12/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
11/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
10/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
07/07/2023 |
23.03
|
100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
06/07/2023 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
05/07/2023 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
04/07/2023 |
21.13
|
1 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
03/07/2023 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
30/06/2023 |
21.13
|
900 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
29/06/2023 |
18.79
|
200 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
28/06/2023 |
19.91
|
10,010 | 18.53 | 19.91 | 18.53 | 200 | 4,400 | -0.1 | |
27/06/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
26/06/2023 |
21.39
|
2,004 | 24.94 | 24.94 | 21.39 | 0 | 0 | 0 | |
23/06/2023 |
25.11
|
108 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
22/06/2023 |
21.99
|
1,000 | 21.99 | 21.99 | 21.99 | 1,000 | 0 | 0.0 | |
21/06/2023 |
24.07
|
4,100 | 26.84 | 26.93 | 24.07 | 0 | 800 | -0.0 | |
20/06/2023 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
19/06/2023 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
16/06/2023 |
28.31
|
100 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
15/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
14/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
13/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
12/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
09/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
08/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
07/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
06/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
05/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
02/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
01/06/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
31/05/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
30/05/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
29/05/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
26/05/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
25/05/2023 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
24/05/2023 |
23.38
|
200 | 23.38 | 23.38 | 23.38 | 200 | 0 | 0.0 | |
23/05/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
22/05/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
19/05/2023 |
22.94
|
200 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
18/05/2023 |
22.51
|
2,100 | 23.72 | 23.72 | 22.51 | 0 | 1,000 | -0.0 | |
17/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
16/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
15/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
12/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
11/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
10/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
09/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
08/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
05/05/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
04/05/2023 |
23.72
|
6 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
28/04/2023 |
23.72
|
100 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
27/04/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
26/04/2023 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
25/04/2023 |
19.31
|
1,200 | 19.22 | 19.31 | 19.22 | 0 | 1,000 | -0.0 | |
24/04/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
21/04/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
20/04/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
19/04/2023 |
19.05
|
300 | 19.91 | 19.91 | 19.05 | 0 | 0 | 0 |