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) |
-0.38 | -1.26% | 155,600 | -500 | -0.0 |
28.60
30.07
29.50
|
2 tháng
(2024-07-22) |
-2.24 | -7.05% | 520,600 | 1,300 | 0.0 |
28.60
32.52
29.50
|
3 tháng
(2024-06-24) |
-14.13 | -32.39% | 1,643,200 | 3,100 | 0.1 |
28.60
43.63
29.50
|
6 tháng
(2024-03-25) |
4.73 | 19.10% | 2,876,700 | -171,912 | -6.7 |
24.20
43.63
29.50
|
12 tháng
(2023-09-26) |
7.30 | 32.87% | 3,530,500 | -207,412 | -7.5 |
21.05
43.63
29.50
|
24 tháng
(2022-10-03) |
7.69 | 35.26% | 4,704,054 | -227,412 | -8.1 |
15.70
43.63
29.50
|
36 tháng
(2021-10-06) |
5.97 | 25.37% | 7,099,926 | -232,812 | -8.2 |
15.70
43.63
29.50
|
60 tháng
(2019-10-17) |
-0.69 | -2.27% | 12,510,756 | -356,042 | -11.3 |
15.70
43.63
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
22.67
|
1,200 | 22.58 | 22.67 | 22.58 | 0 | 0 | 0 | |
30/06/2023 |
22.58
|
1,000 | 22.67 | 22.67 | 22.49 | 0 | 0 | 0 | |
29/06/2023 |
22.67
|
2,111 | 22.58 | 22.67 | 22.58 | 0 | 0 | 0 | |
28/06/2023 |
22.58
|
9,821 | 23.12 | 23.12 | 22.58 | 0 | 0 | 0 | |
27/06/2023 |
23.12
|
700 | 22.49 | 23.12 | 22.31 | 0 | 0 | 0 | |
26/06/2023 |
22.49
|
1,105 | 22.67 | 22.67 | 22.49 | 0 | 0 | 0 | |
23/06/2023 |
22.67
|
1,935 | 22.67 | 22.67 | 22.58 | 0 | 0 | 0 | |
22/06/2023 |
22.67
|
12,716 | 22.67 | 23.12 | 22.49 | 0 | 0 | 0 | |
21/06/2023 |
22.67
|
1,900 | 22.49 | 22.67 | 22.58 | 0 | 0 | 0 | |
20/06/2023 |
22.49
|
2,016 | 22.67 | 22.67 | 22.49 | 0 | 0 | 0 | |
19/06/2023 |
22.67
|
706 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
16/06/2023 |
22.67
|
5,700 | 22.67 | 22.67 | 22.58 | 0 | 0 | 0 | |
15/06/2023 |
22.67
|
1,400 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
14/06/2023 |
22.67
|
4,021 | 22.67 | 22.67 | 22.58 | 0 | 0 | 0 | |
13/06/2023 |
22.67
|
2,100 | 22.49 | 22.85 | 22.67 | 0 | 0 | 0 | |
12/06/2023 |
22.49
|
330 | 22.94 | 22.94 | 22.49 | 0 | 300 | -0.0 | |
09/06/2023 |
22.94
|
2,301 | 22.94 | 23.03 | 22.67 | 0 | 0 | 0 | |
08/06/2023 |
22.94
|
2,202 | 23.03 | 23.03 | 22.94 | 0 | 500 | -0.0 | |
07/06/2023 |
23.03
|
3,686 | 22.67 | 23.03 | 22.67 | 0 | 0 | 0 | |
06/06/2023 |
22.67
|
5,518 | 22.76 | 22.76 | 22.67 | 0 | 0 | 0 | |
05/06/2023 |
22.76
|
9,311 | 23.12 | 23.12 | 22.76 | 0 | 0 | 0 | |
02/06/2023 |
23.12
|
3,300 | 23.12 | 23.39 | 23.03 | 0 | 700 | -0.0 | |
01/06/2023 |
23.12
|
2,700 | 23.12 | 23.39 | 23.03 | 0 | 100 | -0.0 | |
31/05/2023 |
23.12
|
2,300 | 23.76 | 23.76 | 23.12 | 0 | 0 | 0 | |
30/05/2023 |
23.76
|
2,000 | 22.76 | 23.76 | 23.12 | 0 | 0 | 0 | |
29/05/2023 |
22.76
|
101 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
26/05/2023 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
25/05/2023 |
22.76
|
1,820 | 22.76 | 22.94 | 22.76 | 0 | 0 | 0 | |
24/05/2023 |
22.76
|
119 | 22.67 | 22.76 | 22.76 | 0 | 0 | 0 | |
23/05/2023 |
22.67
|
2,700 | 22.94 | 23.12 | 22.67 | 0 | 0 | 0 | |
22/05/2023 |
22.94
|
3,300 | 22.94 | 22.94 | 22.49 | 0 | 0 | 0 | |
19/05/2023 |
22.94
|
2,516 | 22.94 | 22.94 | 22.67 | 0 | 0 | 0 | |
18/05/2023 |
22.94
|
3,035 | 22.67 | 22.94 | 22.49 | 0 | 0 | 0 | |
17/05/2023 |
22.67
|
2,301 | 22.85 | 22.94 | 22.67 | 0 | 0 | 0 | |
16/05/2023 |
22.85
|
17,000 | 23.12 | 23.12 | 22.85 | 0 | 0 | 0 | |
15/05/2023 |
23.12
|
33,300 | 23.30 | 23.30 | 22.94 | 0 | 0 | 0 | |
12/05/2023 |
23.30
|
4,300 | 23.21 | 23.30 | 23.03 | 0 | 0 | 0 | |
11/05/2023 |
23.21
|
4,904 | 23.21 | 23.21 | 23.12 | 0 | 0 | 0 | |
10/05/2023 |
23.21
|
18,912 | 23.48 | 23.48 | 23.12 | 500 | 0 | 0.0 | |
09/05/2023 |
23.48
|
1,500 | 23.21 | 23.48 | 23.12 | 0 | 0 | 0 | |
08/05/2023 |
23.21
|
2,700 | 23.58 | 23.58 | 23.12 | 0 | 0 | 0 | |
05/05/2023 |
23.58
|
12,700 | 23.48 | 23.58 | 22.94 | 0 | 0 | 0 | |
04/05/2023 |
23.48
|
11,359 | 23.48 | 24.21 | 23.48 | 0 | 0 | 0 | |
28/04/2023 |
23.48
|
9,800 | 23.58 | 23.58 | 23.39 | 0 | 0 | 0 | |
27/04/2023 |
23.58
|
33,400 | 23.48 | 23.67 | 23.39 | 0 | 0 | 0 | |
26/04/2023 |
23.48
|
11,700 | 23.67 | 23.67 | 23.39 | 0 | 0 | 0 | |
25/04/2023 |
23.67
|
10,900 | 24.21 | 24.21 | 23.67 | 0 | 0 | 0 | |
24/04/2023 |
24.21
|
6,800 | 24.39 | 24.39 | 24.12 | 0 | 0 | 0 | |
21/04/2023 |
24.39
|
12,400 | 24.57 | 24.84 | 24.39 | 700 | 0 | 0.0 | |
20/04/2023 |
24.57
|
6,700 | 24.21 | 24.66 | 24.12 | 0 | 0 | 0 | |
19/04/2023 |
24.21
|
1,400 | 24.48 | 24.48 | 24.21 | 0 | 0 | 0 | |
18/04/2023 |
24.48
|
13,803 | 24.66 | 24.66 | 24.39 | 0 | 0 | 0 | |
17/04/2023 |
24.66
|
4,006 | 24.21 | 24.66 | 24.03 | 0 | 0 | 0 | |
14/04/2023 |
24.21
|
4,700 | 24.39 | 24.39 | 24.21 | 0 | 0 | 0 | |
13/04/2023 |
24.39
|
4,300 | 24.48 | 24.48 | 24.21 | 0 | 0 | 0 | |
12/04/2023 |
24.48
|
2,501 | 24.48 | 24.48 | 24.48 | 300 | 0 | 0.0 | |
11/04/2023 |
24.48
|
500 | 24.39 | 24.48 | 24.48 | 0 | 0 | 0 | |
10/04/2023 |
24.39
|
7,117 | 24.12 | 24.48 | 24.30 | 1,700 | 0 | 0.0 | |
07/04/2023 |
24.12
|
401 | 24.03 | 24.12 | 24.03 | 0 | 0 | 0 | |
06/04/2023 |
24.03
|
2,501 | 24.21 | 24.39 | 24.03 | 0 | 0 | 0 | |
05/04/2023 |
24.21
|
1,400 | 24.39 | 24.48 | 24.21 | 0 | 0 | 0 | |
04/04/2023 |
24.39
|
1,720 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 | |
03/04/2023 |
24.39
|
2,800 | 24.48 | 24.48 | 24.39 | 0 | 0 | 0 | |
31/03/2023 |
24.48
|
1,800 | 24.84 | 24.84 | 24.48 | 0 | 0 | 0 | |
30/03/2023 |
24.84
|
300 | 24.75 | 24.84 | 24.57 | 0 | 0 | 0 | |
29/03/2023 |
24.75
|
6,200 | 24.94 | 24.94 | 24.48 | 700 | 0 | 0.0 | |
28/03/2023 |
24.94
|
10,000 | 23.94 | 24.94 | 24.03 | 0 | 0 | 0 | |
27/03/2023 |
23.94
|
936 | 24.84 | 24.84 | 23.85 | 0 | 0 | 0 | |
24/03/2023 |
24.84
|
900 | 24.57 | 24.84 | 24.30 | 500 | 0 | 0.0 | |
23/03/2023 |
24.57
|
0 | 24.57 | 24.57 | 24.48 | 0 | 0 | 0 | |
22/03/2023 |
24.57
|
505 | 25.21 | 25.21 | 24.48 | 0 | 0 | 0 | |
21/03/2023 |
25.21
|
215 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
20/03/2023 |
25.21
|
11,800 | 24.03 | 27.20 | 24.48 | 0 | 0 | 0 | |
17/03/2023 |
24.03
|
4,000 | 24.66 | 24.66 | 23.85 | 0 | 0 | 0 | |
16/03/2023 |
24.66
|
1,102 | 24.39 | 24.75 | 24.03 | 0 | 0 | 0 | |
15/03/2023 |
24.39
|
400 | 24.48 | 24.66 | 24.39 | 0 | 0 | 0 | |
14/03/2023 |
24.48
|
6,300 | 24.12 | 24.84 | 23.94 | 0 | 0 | 0 | |
13/03/2023 |
24.12
|
3,300 | 24.48 | 24.48 | 24.12 | 0 | 0 | 0 | |
10/03/2023 |
24.48
|
4,901 | 24.84 | 24.94 | 24.03 | 0 | 0 | 0 | |
09/03/2023 |
24.84
|
8,021 | 23.85 | 25.30 | 24.21 | 0 | 0 | 0 | |
08/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/03/2023 |
23.85
|
7,600 | 23.03 | 23.85 | 23.39 | 0 | 0 | 0 | |
07/03/2023 |
23.03
|
5,400 | 23.47 | 23.55 | 22.86 | 0 | 4,000 | -0.1 | |
06/03/2023 |
23.47
|
4,400 | 22.86 | 23.82 | 22.86 | 0 | 0 | 0 | |
03/03/2023 |
22.86
|
11,000 | 23.55 | 23.55 | 22.86 | 0 | 9,500 | -0.3 | |
02/03/2023 |
23.55
|
1,505 | 23.38 | 23.55 | 23.38 | 0 | 0 | 0 | |
01/03/2023 |
23.38
|
5,601 | 23.12 | 23.38 | 23.21 | 0 | 0 | 0 | |
28/02/2023 |
23.12
|
3,600 | 23.12 | 23.99 | 22.77 | 0 | 0 | 0 | |
27/02/2023 |
23.12
|
13,100 | 24.08 | 24.43 | 23.12 | 300 | 0 | 0.0 | |
24/02/2023 |
24.08
|
3,600 | 23.99 | 24.25 | 24.08 | 0 | 0 | 0 | |
23/02/2023 |
23.99
|
1,500 | 23.82 | 24.25 | 23.99 | 0 | 0 | 0 | |
22/02/2023 |
23.82
|
7,300 | 23.99 | 24.25 | 23.82 | 700 | 0 | 0.0 | |
21/02/2023 |
23.99
|
4,650 | 23.55 | 23.99 | 23.47 | 0 | 0 | 0 | |
20/02/2023 |
23.55
|
13,320 | 23.90 | 23.90 | 23.55 | 100 | 0 | 0.0 | |
16/02/2023 |
23.90
|
220 | 23.55 | 23.90 | 23.38 | 0 | 0 | 0 | |
15/02/2023 |
23.55
|
1,300 | 23.82 | 24.43 | 23.55 | 0 | 0 | 0 | |
14/02/2023 |
23.82
|
1,700 | 23.21 | 23.82 | 23.12 | 0 | 0 | 0 | |
13/02/2023 |
23.21
|
1,500 | 24.08 | 24.08 | 22.86 | 0 | 0 | 0 | |
10/02/2023 |
24.08
|
3,500 | 23.82 | 24.08 | 23.38 | 1,100 | 0 | 0.0 | |
09/02/2023 |
23.82
|
8,200 | 23.55 | 24.43 | 23.55 | 2,900 | 0 | 0.1 | |
08/02/2023 |
23.55
|
440 | 23.12 | 23.55 | 23.55 | 0 | 0 | 0 |