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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
21.64
|
200 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
06/07/2023 |
21.64
|
600 | 21.78 | 21.78 | 21.55 | 0 | 0 | 0 | |
05/07/2023 |
21.78
|
600 | 21.64 | 21.78 | 21.64 | 0 | 0 | 0 | |
04/07/2023 |
21.64
|
2,200 | 21.59 | 21.92 | 21.59 | 0 | 0 | 0 | |
03/07/2023 |
21.59
|
900 | 22.49 | 22.49 | 21.59 | 0 | 0 | 0 | |
30/06/2023 |
22.49
|
17,000 | 21.64 | 22.49 | 21.64 | 0 | 0 | 0 | |
29/06/2023 |
21.64
|
5,800 | 21.74 | 21.74 | 21.36 | 0 | 0 | 0 | |
28/06/2023 |
21.74
|
2,000 | 22.02 | 22.02 | 21.50 | 0 | 0 | 0 | |
27/06/2023 |
22.02
|
9,300 | 21.50 | 22.02 | 21.50 | 0 | 0 | 0 | |
26/06/2023 |
21.50
|
1,000 | 21.59 | 21.59 | 21.50 | 0 | 0 | 0 | |
23/06/2023 |
21.59
|
400 | 21.97 | 21.97 | 21.50 | 0 | 0 | 0 | |
22/06/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
21/06/2023 |
21.97
|
3,600 | 22.11 | 22.11 | 21.97 | 0 | 0 | 0 | |
20/06/2023 |
22.11
|
12,400 | 22.11 | 22.25 | 22.11 | 0 | 0 | 0 | |
19/06/2023 |
22.11
|
7,500 | 21.83 | 22.11 | 22.11 | 0 | 0 | 0 | |
16/06/2023 |
21.83
|
1,800 | 21.78 | 22.11 | 21.78 | 0 | 0 | 0 | |
15/06/2023 |
21.78
|
200 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
14/06/2023 |
21.78
|
4,500 | 21.97 | 22.11 | 21.78 | 0 | 0 | 0 | |
13/06/2023 |
21.97
|
13,400 | 21.74 | 22.11 | 21.64 | 0 | 0 | 0 | |
12/06/2023 |
21.74
|
5,000 | 21.92 | 21.97 | 21.74 | 0 | 0 | 0 | |
09/06/2023 |
21.92
|
8,100 | 21.69 | 21.92 | 21.59 | 0 | 0 | 0 | |
08/06/2023 |
21.69
|
2,700 | 21.74 | 21.83 | 21.69 | 0 | 0 | 0 | |
07/06/2023 |
21.74
|
300 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
06/06/2023 |
21.74
|
500 | 22.07 | 22.72 | 21.74 | 0 | 0 | 0 | |
05/06/2023 |
22.07
|
1,200 | 21.92 | 22.07 | 21.36 | 0 | 0 | 0 | |
02/06/2023 |
21.92
|
10,900 | 21.83 | 22.44 | 21.74 | 0 | 0 | 0 | |
01/06/2023 |
21.83
|
5,000 | 21.31 | 21.83 | 21.27 | 0 | 1,500 | -0.0 | |
31/05/2023 |
21.31
|
1,000 | 21.64 | 21.64 | 21.31 | 0 | 0 | 0 | |
30/05/2023 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
29/05/2023 |
21.64
|
2,900 | 21.36 | 21.64 | 21.36 | 0 | 0 | 0 | |
26/05/2023 |
21.36
|
5,300 | 21.64 | 21.78 | 21.31 | 0 | 0 | 0 | |
25/05/2023 |
21.64
|
1,200 | 21.64 | 21.64 | 21.59 | 0 | 0 | 0 | |
24/05/2023 |
21.64
|
1,700 | 21.45 | 22.02 | 21.27 | 0 | 0 | 0 | |
23/05/2023 |
21.45
|
3,500 | 22.02 | 22.02 | 21.41 | 0 | 0 | 0 | |
22/05/2023 |
22.02
|
900 | 22.02 | 22.02 | 21.27 | 0 | 0 | 0 | |
19/05/2023 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
18/05/2023 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2023 |
22.02
|
5,400 | 21.55 | 22.11 | 20.70 | 0 | 0 | 0 | |
16/05/2023 |
21.55
|
8,700 | 21.55 | 21.55 | 21.18 | 0 | 0 | 0 | |
15/05/2023 |
21.55
|
9,800 | 21.50 | 21.55 | 21.13 | 0 | 0 | 0 | |
12/05/2023 |
21.50
|
3,100 | 21.18 | 21.50 | 21.41 | 0 | 0 | 0 | |
11/05/2023 |
21.18
|
400 | 21.46 | 21.46 | 21.18 | 0 | 0 | 0 | |
10/05/2023 |
21.46
|
2,800 | 21.09 | 21.46 | 21.09 | 0 | 0 | 0 | |
09/05/2023 |
21.09
|
600 | 21.41 | 21.46 | 21.09 | 0 | 0 | 0 | |
08/05/2023 |
21.41
|
9,300 | 21.46 | 21.46 | 20.53 | 0 | 0 | 0 | |
05/05/2023 |
21.46
|
5,900 | 20.76 | 21.64 | 20.58 | 0 | 0 | 0 | |
04/05/2023 |
20.76
|
700 | 21.18 | 21.73 | 20.76 | 0 | 0 | 0 | |
28/04/2023 |
21.18
|
300 | 21.18 | 21.18 | 21.09 | 0 | 0 | 0 | |
27/04/2023 |
21.18
|
2,100 | 21.23 | 21.23 | 21.13 | 0 | 0 | 0 | |
26/04/2023 |
21.23
|
500 | 21.36 | 21.36 | 21.18 | 0 | 0 | -0.0 | |
25/04/2023 |
21.36
|
2,200 | 21.55 | 21.55 | 21.09 | 0 | 0 | -0.0 | |
24/04/2023 |
21.55
|
3,100 | 21.23 | 21.55 | 20.72 | 0 | 0 | -0.0 | |
21/04/2023 |
21.23
|
300 | 21.18 | 21.36 | 21.23 | 0 | 0 | -0.0 | |
20/04/2023 |
21.18
|
8,000 | 21.32 | 21.55 | 21.18 | 0 | 0 | 0 | |
19/04/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2023 |
21.32
|
4,900 | 21.32 | 21.64 | 21.23 | 0 | 0 | -0.0 | |
18/04/2023 |
21.32
|
12,500 | 21.89 | 21.89 | 21.18 | 0 | 0 | -0.0 | |
17/04/2023 |
21.89
|
6,200 | 21.85 | 21.98 | 21.71 | 0 | 0 | -0.0 | |
14/04/2023 |
21.85
|
3,700 | 21.85 | 22.02 | 21.71 | 0 | 180 | -0.0 | |
13/04/2023 |
21.85
|
3,900 | 21.36 | 21.89 | 21.36 | 0 | 0 | 0 | |
12/04/2023 |
21.36
|
7,400 | 21.05 | 21.54 | 21.10 | 0 | 0 | 0 | |
11/04/2023 |
21.05
|
900 | 21.05 | 21.10 | 21.05 | 0 | 0 | 0 | |
10/04/2023 |
21.05
|
5,400 | 21.63 | 21.63 | 21.01 | 0 | 0 | 0 | |
07/04/2023 |
21.63
|
6,700 | 21.89 | 21.89 | 21.63 | 0 | 0 | 0 | |
06/04/2023 |
21.89
|
6,500 | 22.07 | 22.07 | 21.18 | 0 | 0 | 0 | |
05/04/2023 |
22.07
|
14,500 | 20.70 | 22.07 | 20.57 | 0 | 0 | 0 | |
04/04/2023 |
20.70
|
1,100 | 20.74 | 20.74 | 20.35 | 0 | 0 | 0 | |
03/04/2023 |
20.74
|
4,900 | 20.74 | 20.74 | 20.61 | 0 | 0 | 0 | |
31/03/2023 |
20.74
|
500 | 20.48 | 20.74 | 20.35 | 0 | 0 | 0 | |
30/03/2023 |
20.48
|
19,400 | 20.26 | 20.74 | 20.30 | 0 | 0 | 0 | |
29/03/2023 |
20.26
|
11,100 | 20.30 | 20.30 | 20.26 | 0 | 0 | 0 | |
28/03/2023 |
20.30
|
9,900 | 20.48 | 20.48 | 20.30 | 0 | 0 | 0 | |
27/03/2023 |
20.48
|
1,200 | 20.74 | 20.74 | 20.48 | 0 | 0 | 0 | |
24/03/2023 |
20.74
|
1,600 | 20.74 | 20.74 | 20.35 | 0 | 0 | 0 | |
23/03/2023 |
20.74
|
2,600 | 20.74 | 20.74 | 20.30 | 0 | 0 | 0 | |
22/03/2023 |
20.74
|
300 | 20.57 | 20.74 | 20.57 | 0 | 0 | 0 | |
21/03/2023 |
20.57
|
4,400 | 20.57 | 20.57 | 20.57 | 0 | 4,000 | -0.0 | |
20/03/2023 |
20.57
|
9,600 | 21.10 | 21.10 | 20.57 | 0 | 0 | -0.0 | |
17/03/2023 |
21.10
|
200 | 20.39 | 21.10 | 20.57 | 0 | 0 | -0.0 | |
16/03/2023 |
20.39
|
2,400 | 20.74 | 20.74 | 20.30 | 0 | 0 | -0.0 | |
15/03/2023 |
20.74
|
3,600 | 20.74 | 20.83 | 20.74 | 0 | 0 | -0.0 | |
14/03/2023 |
20.74
|
1,400 | 21.10 | 21.10 | 20.30 | 0 | 0 | -0.0 | |
13/03/2023 |
21.10
|
300 | 21.32 | 21.32 | 20.48 | 0 | 0 | -0.0 | |
10/03/2023 |
21.32
|
4,100 | 20.96 | 21.32 | 20.83 | 0 | 0 | -0.0 | |
09/03/2023 |
20.96
|
1,100 | 20.74 | 20.96 | 20.74 | 0 | 0 | -0.0 | |
08/03/2023 |
20.74
|
1,300 | 20.83 | 20.83 | 20.57 | 0 | 0 | -0.0 | |
07/03/2023 |
20.83
|
3,800 | 20.74 | 20.92 | 20.74 | 0 | 0 | -0.0 | |
06/03/2023 |
20.74
|
500 | 20.74 | 20.74 | 20.74 | 0 | 0 | -0.0 | |
03/03/2023 |
20.74
|
5,800 | 20.66 | 20.74 | 20.39 | 0 | 0 | -0.0 | |
02/03/2023 |
20.66
|
5,000 | 21.01 | 21.01 | 20.30 | 0 | 0 | -0.0 | |
01/03/2023 |
21.01
|
200 | 21.18 | 21.18 | 21.01 | 0 | 0 | -0.0 | |
28/02/2023 |
21.18
|
15,300 | 21.14 | 21.18 | 21.14 | 0 | 200 | -0.0 | |
27/02/2023 |
21.14
|
6,300 | 21.45 | 21.45 | 21.14 | 0 | 0 | -0.0 | |
24/02/2023 |
21.45
|
100 | 21.63 | 21.63 | 21.45 | 0 | 0 | -0.0 | |
23/02/2023 |
21.63
|
6,600 | 22.02 | 22.02 | 21.36 | 0 | 0 | -0.0 | |
22/02/2023 |
22.02
|
500 | 22.07 | 22.07 | 22.02 | 0 | 0 | -0.0 | |
21/02/2023 |
22.07
|
30,700 | 21.76 | 22.24 | 22.02 | 0 | 0 | -0.0 | |
20/02/2023 |
21.76
|
6,600 | 22.24 | 22.24 | 21.76 | 0 | 0 | -0.0 | |
17/02/2023 |
22.24
|
1,600 | 22.02 | 22.33 | 22.16 | 0 | 0 | -0.0 | |
16/02/2023 |
22.02
|
5,200 | 21.85 | 22.07 | 21.76 | 0 | 0 | -0.0 | |
15/02/2023 |
21.85
|
3,100 | 21.18 | 21.85 | 21.01 | 0 | 0 | -0.0 |