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) |
-0.30 | -1.01% | 366,700 | 0 | 0 |
29.30
29.80
29.50
|
2 tháng
(2024-07-22) |
-0.90 | -2.96% | 1,417,000 | 0 | 0 |
29.10
30.50
29.50
|
3 tháng
(2024-06-24) |
1.10 | 3.87% | 2,627,000 | -400 | -0.0 |
28.40
32.70
29.50
|
6 tháng
(2024-03-25) |
3.90 | 15.23% | 5,879,400 | -400 | -0.0 |
25.02
32.70
29.50
|
12 tháng
(2023-09-26) |
6.65 | 29.09% | 9,952,600 | -400 | -0.0 |
20.50
32.70
29.50
|
24 tháng
(2022-10-03) |
9.32 | 46.20% | 19,394,735 | -400 | -0.0 |
14.03
32.70
29.50
|
36 tháng
(2021-10-06) |
7.28 | 32.76% | 41,138,136 | 4,300 | 0.2 |
14.03
32.70
29.50
|
60 tháng
(2019-10-17) |
20.97 | 245.96% | 54,761,214 | -180,700 | -3.5 |
7.32
32.70
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
22.42
|
17,400 | 22.33 | 22.42 | 22.15 | 0 | 0 | 0 | |
07/07/2023 |
22.33
|
16,800 | 22.24 | 22.33 | 21.89 | 0 | 0 | 0 | |
06/07/2023 |
22.24
|
20,200 | 22.68 | 22.68 | 21.98 | 0 | 0 | 0 | |
05/07/2023 |
22.68
|
31,200 | 21.63 | 22.68 | 21.63 | 0 | 0 | 0 | |
04/07/2023 |
21.63
|
25,662 | 21.28 | 21.81 | 21.46 | 0 | 0 | 0 | |
03/07/2023 |
21.28
|
7,800 | 21.37 | 21.54 | 21.19 | 0 | 0 | 0 | |
30/06/2023 |
21.37
|
3,200 | 21.19 | 21.37 | 21.02 | 0 | 0 | 0 | |
29/06/2023 |
21.19
|
17,813 | 21.37 | 21.37 | 21.11 | 0 | 0 | 0 | |
28/06/2023 |
21.37
|
8,900 | 21.28 | 21.54 | 21.11 | 0 | 0 | 0 | |
27/06/2023 |
21.28
|
0 | 20.93 | 21.28 | 21.28 | 0 | 0 | 0 | |
26/06/2023 |
20.93
|
16,500 | 21.63 | 21.63 | 20.93 | 0 | 0 | 0 | |
23/06/2023 |
21.63
|
40,244 | 21.28 | 21.72 | 21.28 | 0 | 0 | 0 | |
22/06/2023 |
21.28
|
32,300 | 21.46 | 21.46 | 21.19 | 0 | 0 | 0 | |
21/06/2023 |
21.46
|
20,900 | 21.02 | 21.46 | 20.93 | 0 | 0 | 0 | |
20/06/2023 |
21.02
|
8,600 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
19/06/2023 |
21.02
|
9,400 | 21.11 | 21.11 | 20.93 | 0 | 0 | 0 | |
16/06/2023 |
21.11
|
24,033 | 21.19 | 21.19 | 20.93 | 0 | 0 | 0 | |
15/06/2023 |
21.19
|
7,336 | 21.19 | 21.28 | 21.11 | 0 | 0 | 0 | |
14/06/2023 |
21.19
|
22,100 | 21.28 | 21.54 | 21.19 | 0 | 0 | 0 | |
13/06/2023 |
21.28
|
29,610 | 21.19 | 21.54 | 21.19 | 0 | 0 | 0 | |
12/06/2023 |
21.19
|
52,000 | 21.11 | 21.28 | 21.02 | 0 | 0 | 0 | |
09/06/2023 |
21.11
|
9,400 | 21.19 | 21.28 | 21.02 | 0 | 0 | 0 | |
08/06/2023 |
21.19
|
11,000 | 21.19 | 21.19 | 21.11 | 0 | 0 | 0 | |
07/06/2023 |
21.19
|
16,200 | 21.02 | 21.19 | 20.93 | 0 | 0 | 0 | |
06/06/2023 |
21.02
|
10,200 | 21.11 | 21.11 | 20.93 | 0 | 0 | 0 | |
05/06/2023 |
21.11
|
18,300 | 20.76 | 21.11 | 20.76 | 0 | 0 | 0 | |
02/06/2023 |
20.76
|
18,800 | 20.76 | 21.19 | 20.76 | 0 | 0 | 0 | |
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2023 |
20.76
|
14,000 | 20.58 | 21.37 | 20.67 | 0 | 0 | 0 | |
31/05/2023 |
20.58
|
48,700 | 20.58 | 20.67 | 20.50 | 0 | 0 | 0 | |
30/05/2023 |
20.58
|
21,700 | 20.42 | 20.84 | 20.50 | 0 | 0 | 0 | |
29/05/2023 |
20.42
|
1,400 | 20.33 | 20.42 | 20.42 | 0 | 0 | 0 | |
26/05/2023 |
20.33
|
8,400 | 20.33 | 20.33 | 20.25 | 0 | 0 | 0 | |
25/05/2023 |
20.33
|
51,315 | 20.42 | 20.92 | 20.25 | 0 | 0 | 0 | |
24/05/2023 |
20.42
|
35,100 | 20.42 | 20.50 | 20.25 | 0 | 0 | 0 | |
23/05/2023 |
20.42
|
47,100 | 20.50 | 20.84 | 20.42 | 0 | 0 | 0 | |
22/05/2023 |
20.50
|
138,900 | 20.33 | 20.92 | 20.42 | 0 | 0 | 0 | |
19/05/2023 |
20.33
|
93,400 | 20.42 | 20.58 | 20.33 | 0 | 0 | 0 | |
18/05/2023 |
20.42
|
102,103 | 20.33 | 20.50 | 20.33 | 0 | 0 | 0 | |
17/05/2023 |
20.33
|
130,200 | 20.17 | 20.42 | 20.17 | 0 | 0 | 0 | |
16/05/2023 |
20.17
|
103,515 | 20.08 | 20.33 | 20.08 | 0 | 0 | 0 | |
15/05/2023 |
20.08
|
66,101 | 20.50 | 20.50 | 20.08 | 0 | 0 | 0 | |
12/05/2023 |
20.50
|
10,005 | 20.25 | 20.75 | 20.25 | 0 | 0 | 0 | |
11/05/2023 |
20.25
|
26,908 | 20.42 | 20.50 | 19.75 | 0 | 0 | 0 | |
10/05/2023 |
20.42
|
10,402 | 20.50 | 20.50 | 20.33 | 0 | 0 | 0 | |
09/05/2023 |
20.50
|
115,307 | 20.17 | 20.50 | 20.25 | 0 | 0 | 0 | |
08/05/2023 |
20.17
|
33,900 | 20.17 | 20.50 | 20.17 | 0 | 0 | 0 | |
05/05/2023 |
20.17
|
32,500 | 20.25 | 20.33 | 19.66 | 0 | 0 | 0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/05/2023 |
20.25
|
35,752 | 20.17 | 20.58 | 20.08 | 0 | 0 | 0 | |
28/04/2023 |
20.17
|
226,400 | 19.59 | 20.74 | 19.92 | 0 | 0 | 0 | |
27/04/2023 |
19.59
|
43,700 | 19.18 | 19.67 | 19.10 | 0 | 0 | 0 | |
26/04/2023 |
19.18
|
46,900 | 19.10 | 19.18 | 18.94 | 0 | 0 | 0 | |
25/04/2023 |
19.10
|
15,300 | 18.85 | 19.10 | 18.85 | 0 | 0 | 0 | |
24/04/2023 |
18.85
|
17,800 | 18.85 | 18.94 | 18.85 | 0 | 0 | 0 | |
21/04/2023 |
18.85
|
3,501 | 18.85 | 18.94 | 18.85 | 0 | 0 | 0 | |
20/04/2023 |
18.85
|
39,700 | 18.44 | 18.94 | 18.44 | 0 | 0 | 0 | |
19/04/2023 |
18.44
|
5,900 | 18.53 | 18.53 | 18.44 | 0 | 0 | 0 | |
18/04/2023 |
18.53
|
3,101 | 18.53 | 18.69 | 18.53 | 0 | 0 | 0 | |
17/04/2023 |
18.53
|
37,800 | 18.53 | 18.61 | 18.44 | 0 | 0 | 0 | |
14/04/2023 |
18.53
|
18,800 | 18.69 | 18.69 | 18.44 | 0 | 0 | 0 | |
13/04/2023 |
18.69
|
18,711 | 18.69 | 18.69 | 18.61 | 0 | 0 | 0 | |
12/04/2023 |
18.69
|
9,800 | 18.44 | 18.69 | 18.44 | 0 | 0 | 0 | |
11/04/2023 |
18.44
|
8,200 | 18.44 | 18.61 | 18.36 | 0 | 0 | 0 | |
10/04/2023 |
18.44
|
26,401 | 18.44 | 18.61 | 18.36 | 0 | 0 | 0 | |
07/04/2023 |
18.44
|
20,500 | 18.53 | 18.53 | 18.28 | 0 | 0 | 0 | |
06/04/2023 |
18.53
|
18,700 | 18.53 | 18.69 | 18.44 | 0 | 0 | 0 | |
05/04/2023 |
18.53
|
46,312 | 18.44 | 18.53 | 18.44 | 0 | 0 | 0 | |
04/04/2023 |
18.44
|
53,900 | 18.53 | 18.61 | 18.36 | 0 | 0 | 0 | |
03/04/2023 |
18.53
|
37,456 | 18.53 | 18.77 | 18.36 | 0 | 0 | 0 | |
31/03/2023 |
18.53
|
2,000 | 18.20 | 18.77 | 18.53 | 0 | 0 | 0 | |
30/03/2023 |
18.20
|
281,300 | 18.94 | 18.94 | 18.20 | 0 | 0 | 0 | |
29/03/2023 |
18.94
|
700 | 18.85 | 18.94 | 18.69 | 0 | 0 | 0 | |
28/03/2023 |
18.85
|
5,300 | 19.02 | 19.02 | 18.85 | 0 | 0 | 0 | |
27/03/2023 |
19.02
|
26,000 | 18.85 | 19.10 | 18.53 | 0 | 0 | 0 | |
24/03/2023 |
18.85
|
17,100 | 18.61 | 18.94 | 18.53 | 0 | 0 | 0 | |
23/03/2023 |
18.61
|
200 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
22/03/2023 |
18.61
|
10,400 | 18.53 | 18.69 | 18.53 | 0 | 0 | 0 | |
21/03/2023 |
18.53
|
18,804 | 18.69 | 18.77 | 18.53 | 0 | 0 | 0 | |
20/03/2023 |
18.69
|
4,800 | 18.85 | 18.85 | 18.69 | 0 | 0 | 0 | |
17/03/2023 |
18.85
|
10,204 | 18.85 | 18.94 | 18.77 | 0 | 0 | 0 | |
16/03/2023 |
18.85
|
27,300 | 19.10 | 19.10 | 18.77 | 0 | 0 | 0 | |
15/03/2023 |
19.10
|
60,520 | 18.53 | 19.18 | 18.61 | 0 | 0 | 0 | |
14/03/2023 |
18.53
|
30,805 | 18.69 | 18.69 | 18.44 | 0 | 0 | 0 | |
13/03/2023 |
18.69
|
11,900 | 18.69 | 18.69 | 18.61 | 0 | 0 | 0 | |
10/03/2023 |
18.69
|
23,305 | 18.77 | 18.85 | 18.61 | 0 | 0 | 0 | |
09/03/2023 |
18.77
|
22,600 | 18.85 | 18.85 | 18.61 | 0 | 0 | 0 | |
08/03/2023 |
18.85
|
6,800 | 18.85 | 18.85 | 18.61 | 0 | 0 | 0 | |
07/03/2023 |
18.85
|
4,900 | 18.85 | 19.18 | 18.77 | 0 | 0 | 0 | |
06/03/2023 |
18.85
|
18,904 | 18.69 | 19.18 | 18.53 | 0 | 0 | 0 | |
03/03/2023 |
18.69
|
27,400 | 18.85 | 18.85 | 18.69 | 0 | 0 | 0 | |
02/03/2023 |
18.85
|
11,205 | 18.77 | 18.85 | 18.61 | 0 | 0 | 0 | |
01/03/2023 |
18.77
|
43,601 | 18.44 | 18.77 | 18.12 | 0 | 0 | 0 | |
28/02/2023 |
18.44
|
24,015 | 18.61 | 18.85 | 18.12 | 0 | 0 | 0 | |
27/02/2023 |
18.61
|
68,745 | 19.18 | 19.18 | 18.61 | 0 | 0 | 0 | |
24/02/2023 |
19.18
|
18,800 | 19.43 | 19.43 | 19.10 | 0 | 0 | 0 | |
23/02/2023 |
19.43
|
37,400 | 19.43 | 19.43 | 19.10 | 0 | 0 | 0 | |
22/02/2023 |
19.43
|
64,300 | 19.43 | 19.67 | 19.18 | 0 | 0 | 0 | |
21/02/2023 |
19.43
|
34,100 | 19.76 | 19.92 | 19.43 | 0 | 0 | 0 | |
20/02/2023 |
19.76
|
143,405 | 19.43 | 19.76 | 19.26 | 0 | 0 | 0 | |
16/02/2023 |
19.43
|
48,306 | 18.85 | 19.43 | 19.02 | 0 | 0 | 0 | |
15/02/2023 |
18.85
|
34,853 | 18.77 | 19.10 | 18.77 | 0 | 0 | 0 |