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 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-21) |
0.60 | 2.05% | 112,900 | 66,900 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-30) |
-0.21 | -0.71% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-05) |
8.53 | 40.10% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-16) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
06/07/2023 |
23.31
|
100 | 25.02 | 25.02 | 23.31 | 0 | 100 | -0.0 | |
05/07/2023 |
25.02
|
200 | 23.40 | 25.12 | 25.02 | 0 | 0 | 0 | |
04/07/2023 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
03/07/2023 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
30/06/2023 |
23.40
|
2 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
29/06/2023 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
28/06/2023 |
23.40
|
3,100 | 25.69 | 25.69 | 23.40 | 0 | 0 | 0 | |
27/06/2023 |
25.69
|
2,110 | 24.07 | 25.69 | 24.36 | 0 | 0 | 0 | |
26/06/2023 |
24.07
|
2,800 | 24.07 | 24.36 | 24.07 | 0 | 0 | 0 | |
23/06/2023 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
22/06/2023 |
24.07
|
2 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
21/06/2023 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
20/06/2023 |
24.07
|
2,500 | 24.55 | 24.55 | 24.07 | 0 | 0 | 0 | |
19/06/2023: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
19/06/2023 |
24.55
|
0 | 24.50 | 24.55 | 24.55 | 0 | 0 | 0 | |
16/06/2023 |
24.50
|
2 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
15/06/2023 |
24.50
|
1,200 | 23.23 | 25.31 | 23.32 | 0 | 0 | 0 | |
14/06/2023 |
23.23
|
3,000 | 24.50 | 24.50 | 23.23 | 0 | 0 | 0 | |
13/06/2023 |
24.50
|
3,800 | 24.68 | 25.31 | 22.60 | 0 | 0 | 0 | |
12/06/2023 |
24.68
|
200 | 24.77 | 24.77 | 24.68 | 100 | 0 | 0.0 | |
09/06/2023 |
24.77
|
1,700 | 24.50 | 24.77 | 24.41 | 1,500 | 0 | 0.0 | |
08/06/2023 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
07/06/2023 |
24.50
|
1,000 | 26.76 | 26.76 | 24.14 | 600 | 100 | 0.0 | |
06/06/2023 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
05/06/2023 |
26.76
|
4,200 | 24.77 | 26.94 | 23.05 | 800 | 100 | 0.0 | |
02/06/2023 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
01/06/2023 |
24.77
|
1,400 | 24.95 | 25.31 | 22.78 | 700 | 100 | 0.0 | |
31/05/2023 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
30/05/2023 |
24.95
|
6,600 | 24.23 | 25.22 | 22.15 | 0 | 0 | 0 | |
29/05/2023 |
24.23
|
500 | 24.41 | 24.41 | 24.23 | 0 | 0 | 0 | |
26/05/2023 |
24.41
|
400 | 24.32 | 25.22 | 24.32 | 100 | 100 | 0 | |
25/05/2023 |
24.32
|
800 | 23.69 | 25.22 | 23.69 | 500 | 100 | 0.0 | |
24/05/2023 |
23.69
|
1,101 | 25.13 | 25.13 | 23.69 | 600 | 100 | 0.0 | |
23/05/2023 |
25.13
|
200 | 22.96 | 25.13 | 21.24 | 0 | 100 | -0.0 | |
22/05/2023 |
22.96
|
300 | 25.49 | 26.67 | 22.96 | 0 | 100 | -0.0 | |
19/05/2023 |
25.49
|
300 | 25.31 | 25.49 | 22.78 | 100 | 100 | 0 | |
18/05/2023 |
25.31
|
1,000 | 25.22 | 26.04 | 22.78 | 600 | 0 | 0.0 | |
17/05/2023 |
25.22
|
600 | 24.32 | 25.22 | 21.97 | 0 | 100 | -0.0 | |
16/05/2023 |
24.32
|
500 | 24.41 | 24.41 | 24.32 | 0 | 0 | 0 | |
15/05/2023 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
12/05/2023 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
11/05/2023 |
24.41
|
200 | 22.51 | 24.41 | 20.52 | 0 | 100 | -0.0 | |
10/05/2023 |
22.51
|
100 | 20.79 | 22.51 | 22.51 | 0 | 0 | 0 | |
09/05/2023 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
08/05/2023 |
20.79
|
300 | 22.42 | 22.42 | 20.79 | 0 | 0 | 0 | |
05/05/2023 |
22.42
|
200 | 22.42 | 22.42 | 20.52 | 0 | 100 | -0.0 | |
04/05/2023 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
28/04/2023 |
22.42
|
4,200 | 21.43 | 22.42 | 20.79 | 0 | 0 | 0 | |
27/04/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
26/04/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
25/04/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
24/04/2023 |
21.43
|
305 | 23.69 | 23.69 | 21.43 | 0 | 100 | -0.0 | |
21/04/2023 |
23.69
|
100 | 22.15 | 23.69 | 23.69 | 0 | 0 | 0 | |
20/04/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
19/04/2023 |
22.15
|
200 | 22.15 | 22.15 | 20.34 | 0 | 100 | -0.0 | |
18/04/2023 |
22.15
|
401 | 22.51 | 24.59 | 20.61 | 0 | 100 | -0.0 | |
17/04/2023 |
22.51
|
200 | 24.95 | 24.95 | 22.51 | 0 | 0 | 0 | |
14/04/2023 |
24.95
|
1,400 | 22.78 | 24.95 | 20.52 | 0 | 0 | 0 | |
13/04/2023 |
22.78
|
500 | 25.22 | 25.22 | 22.78 | 0 | 100 | -0.0 | |
12/04/2023 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
11/04/2023 |
25.22
|
200 | 23.23 | 25.22 | 20.97 | 0 | 100 | -0.0 | |
10/04/2023 |
23.23
|
200 | 21.24 | 23.23 | 19.26 | 0 | 100 | -0.0 | |
07/04/2023 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
06/04/2023 |
21.24
|
200 | 23.41 | 23.41 | 21.24 | 0 | 100 | -0.0 | |
05/04/2023 |
23.41
|
600 | 21.79 | 23.41 | 21.79 | 0 | 0 | 0 | |
04/04/2023 |
21.79
|
100 | 24.05 | 24.05 | 21.79 | 0 | 100 | -0.0 | |
03/04/2023 |
24.05
|
400 | 24.32 | 24.32 | 21.97 | 0 | 100 | -0.0 | |
31/03/2023 |
24.32
|
700 | 22.60 | 24.32 | 20.43 | 0 | 100 | -0.0 | |
30/03/2023 |
22.60
|
100 | 25.04 | 25.04 | 22.60 | 100 | 100 | 0 | |
29/03/2023 |
25.04
|
200 | 22.96 | 25.04 | 20.79 | 0 | 100 | -0.0 | |
28/03/2023 |
22.96
|
900 | 23.59 | 23.59 | 21.24 | 500 | 100 | 0.0 | |
27/03/2023 |
23.59
|
911 | 26.22 | 26.22 | 23.59 | 600 | 100 | 0.0 | |
24/03/2023 |
26.22
|
224 | 26.49 | 26.49 | 23.87 | 100 | 100 | 0 | |
23/03/2023 |
26.49
|
200 | 25.85 | 26.49 | 23.32 | 100 | 100 | 0 | |
22/03/2023 |
25.85
|
404 | 24.32 | 25.85 | 22.15 | 100 | 100 | 0.0 | |
21/03/2023 |
24.32
|
3,515 | 26.94 | 26.94 | 24.32 | 2,900 | 100 | 0.1 | |
20/03/2023 |
26.94
|
213 | 25.95 | 26.94 | 23.41 | 100 | 100 | 0 | |
17/03/2023 |
25.95
|
1,630 | 26.04 | 26.94 | 23.50 | 1,100 | 100 | 0.0 | |
16/03/2023 |
26.04
|
800 | 26.13 | 26.13 | 23.59 | 600 | 100 | 0.0 | |
15/03/2023 |
26.13
|
602 | 25.67 | 26.13 | 23.14 | 400 | 100 | 0.0 | |
14/03/2023 |
25.67
|
903 | 24.14 | 26.13 | 21.79 | 600 | 100 | 0.0 | |
13/03/2023 |
24.14
|
810 | 22.15 | 24.23 | 19.98 | 500 | 0 | 0.0 | |
10/03/2023 |
22.15
|
2,501 | 20.25 | 22.24 | 18.26 | 1,500 | 100 | 0.0 | |
09/03/2023 |
20.25
|
1,000 | 20.25 | 22.15 | 18.26 | 0 | 100 | -0.0 | |
08/03/2023 |
20.25
|
306 | 18.53 | 20.25 | 16.72 | 0 | 100 | -0.0 | |
07/03/2023 |
18.53
|
1,718 | 16.91 | 18.53 | 18.53 | 0 | 0 | 0 | |
06/03/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
03/03/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
02/03/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
01/03/2023 |
16.91
|
100 | 15.37 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/02/2023 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
27/02/2023 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
24/02/2023 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
23/02/2023 |
15.37
|
102 | 16.27 | 16.27 | 15.37 | 0 | 100 | -0.0 | |
22/02/2023 |
16.27
|
100 | 16.91 | 16.91 | 16.27 | 0 | 100 | -0.0 | |
21/02/2023 |
16.91
|
301 | 15.37 | 16.91 | 14.46 | 0 | 100 | -0.0 | |
20/02/2023 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
17/02/2023 |
15.37
|
100 | 16.09 | 16.09 | 15.37 | 0 | 100 | -0.0 | |
16/02/2023 |
16.09
|
100 | 14.64 | 16.09 | 16.09 | 0 | 0 | 0 | |
15/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |