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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
21.46
|
5,200 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
06/07/2023 |
21.46
|
1,600 | 21.46 | 21.51 | 21.46 | 0 | 0 | 0 | |
05/07/2023 |
21.46
|
26,700 | 21.51 | 21.51 | 21.32 | 0 | 0 | 0 | |
04/07/2023 |
21.51
|
9,200 | 21.42 | 21.51 | 21.42 | 0 | 0 | 0 | |
03/07/2023 |
21.42
|
18,800 | 21.23 | 21.42 | 21.14 | 0 | 0 | 0 | |
30/06/2023 |
21.23
|
7,400 | 21.32 | 21.46 | 21.23 | 0 | 0 | 0 | |
29/06/2023 |
21.32
|
23,600 | 21.55 | 21.55 | 21.23 | 0 | 0 | 0 | |
28/06/2023 |
21.55
|
27,000 | 21.55 | 21.69 | 21.42 | 0 | 0 | 0 | |
27/06/2023 |
21.55
|
1,200 | 21.42 | 21.55 | 21.32 | 0 | 0 | 0 | |
26/06/2023 |
21.42
|
28,200 | 21.42 | 21.69 | 21.42 | 0 | 0 | 0 | |
23/06/2023 |
21.42
|
7,700 | 21.51 | 21.51 | 21.42 | 0 | 0 | 0 | |
22/06/2023 |
21.51
|
15,300 | 21.51 | 21.51 | 21.42 | 0 | 0 | 0 | |
21/06/2023 |
21.51
|
39,500 | 21.46 | 21.51 | 21.23 | 0 | 0 | 0 | |
20/06/2023 |
21.46
|
23,000 | 21.51 | 21.51 | 21.23 | 0 | 0 | 0 | |
19/06/2023 |
21.51
|
11,400 | 21.60 | 21.60 | 21.51 | 0 | 0 | 0 | |
16/06/2023: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
16/06/2023 |
21.60
|
18,900 | 21.69 | 21.69 | 21.46 | 0 | 0 | 0 | |
15/06/2023 |
21.69
|
26,500 | 21.74 | 21.82 | 21.69 | 0 | 2,600 | -0.1 | |
14/06/2023 |
21.74
|
22,200 | 21.74 | 21.78 | 21.69 | 0 | 5,000 | -0.1 | |
13/06/2023 |
21.74
|
28,300 | 21.74 | 21.78 | 21.65 | 0 | 0 | 0 | |
12/06/2023 |
21.74
|
11,200 | 21.74 | 21.78 | 21.61 | 0 | 1,100 | -0.0 | |
09/06/2023 |
21.74
|
8,400 | 21.74 | 21.78 | 21.69 | 0 | 6,500 | -0.2 | |
08/06/2023 |
21.74
|
52,300 | 21.69 | 21.82 | 21.69 | 0 | 1,200 | -0.0 | |
07/06/2023 |
21.69
|
8,200 | 21.69 | 21.74 | 21.61 | 0 | 3,000 | -0.1 | |
06/06/2023 |
21.69
|
2,100 | 21.82 | 21.82 | 21.69 | 0 | 0 | 0 | |
05/06/2023 |
21.82
|
8,200 | 21.52 | 21.82 | 21.31 | 0 | 0 | 0 | |
02/06/2023 |
21.52
|
13,600 | 21.52 | 21.56 | 21.31 | 0 | 0 | 0 | |
01/06/2023 |
21.52
|
30,900 | 21.48 | 21.78 | 21.48 | 0 | 0 | 0 | |
31/05/2023 |
21.48
|
32,000 | 21.44 | 21.56 | 20.24 | 0 | 0 | 0 | |
30/05/2023 |
21.44
|
5,100 | 21.44 | 21.44 | 21.35 | 0 | 0 | 0 | |
29/05/2023 |
21.44
|
30,400 | 20.92 | 21.86 | 21.01 | 0 | 0 | 0 | |
26/05/2023 |
20.92
|
13,000 | 20.92 | 20.92 | 20.84 | 0 | 0 | 0 | |
25/05/2023 |
20.92
|
34,000 | 20.88 | 20.92 | 20.75 | 0 | 0 | 0 | |
24/05/2023 |
20.88
|
300 | 20.96 | 20.96 | 20.66 | 0 | 0 | 0 | |
23/05/2023 |
20.96
|
41,500 | 20.88 | 20.96 | 20.24 | 0 | 0 | 0 | |
22/05/2023 |
20.88
|
15,900 | 20.75 | 20.92 | 20.84 | 0 | 0 | 0 | |
19/05/2023 |
20.75
|
3,700 | 20.71 | 20.84 | 20.71 | 0 | 0 | 0 | |
18/05/2023 |
20.71
|
8,300 | 20.71 | 20.79 | 20.71 | 0 | 0 | 0 | |
17/05/2023 |
20.71
|
88,300 | 21.01 | 21.01 | 20.15 | 0 | 0 | 0 | |
16/05/2023 |
21.01
|
2,300 | 20.84 | 21.01 | 20.58 | 0 | 0 | 0 | |
15/05/2023 |
20.84
|
6,600 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
12/05/2023 |
20.84
|
2,700 | 20.92 | 20.92 | 20.75 | 0 | 0 | 0 | |
11/05/2023 |
20.92
|
27,700 | 20.88 | 20.92 | 20.75 | 0 | 0 | 0 | |
10/05/2023 |
20.88
|
20,600 | 20.92 | 20.92 | 20.54 | 0 | 0 | 0 | |
09/05/2023 |
20.92
|
17,700 | 20.92 | 20.92 | 19.72 | 0 | 0 | 0 | |
08/05/2023 |
20.92
|
4,200 | 20.66 | 20.92 | 20.66 | 0 | 0 | 0 | |
05/05/2023 |
20.66
|
11,700 | 20.92 | 21.09 | 20.28 | 0 | 0 | 0 | |
04/05/2023 |
20.92
|
9,700 | 20.88 | 21.09 | 20.75 | 0 | 0 | 0 | |
28/04/2023 |
20.88
|
2,400 | 20.96 | 21.09 | 20.58 | 0 | 0 | 0 | |
27/04/2023 |
20.96
|
32,600 | 20.96 | 21.14 | 20.75 | 0 | 0 | 0 | |
26/04/2023 |
20.96
|
1,000 | 21.05 | 21.14 | 19.59 | 0 | 0 | 0 | |
25/04/2023 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
24/04/2023 |
21.05
|
26,800 | 20.92 | 21.09 | 20.58 | 0 | 0 | 0 | |
21/04/2023 |
20.92
|
4,100 | 20.88 | 21.22 | 20.15 | 0 | 0 | 0 | |
20/04/2023 |
20.88
|
3,700 | 21.14 | 21.14 | 20.84 | 0 | 0 | 0 | |
19/04/2023 |
21.14
|
6,800 | 21.09 | 21.14 | 21.09 | 0 | 0 | 0 | |
18/04/2023 |
21.09
|
1,400 | 21.22 | 21.22 | 20.66 | 0 | 0 | 0 | |
17/04/2023 |
21.22
|
300 | 21.18 | 22.25 | 21.22 | 0 | 0 | 0 | |
14/04/2023 |
21.18
|
3,700 | 21.01 | 21.18 | 20.92 | 0 | 0 | 0 | |
13/04/2023 |
21.01
|
5,300 | 21.01 | 21.09 | 20.88 | 0 | 0 | 0 | |
12/04/2023 |
21.01
|
11,900 | 21.01 | 21.05 | 20.84 | 0 | 0 | 0 | |
11/04/2023 |
21.01
|
10,400 | 21.01 | 21.01 | 20.84 | 0 | 0 | 0 | |
10/04/2023 |
21.01
|
37,800 | 20.79 | 21.05 | 21.01 | 0 | 0 | 0 | |
07/04/2023 |
20.79
|
6,400 | 21.18 | 21.18 | 20.66 | 0 | 0 | 0 | |
06/04/2023 |
21.18
|
7,500 | 21.05 | 21.18 | 20.84 | 0 | 0 | 0 | |
05/04/2023 |
21.05
|
18,200 | 21.01 | 21.18 | 20.92 | 0 | 0 | 0 | |
04/04/2023 |
21.01
|
20,100 | 21.22 | 21.26 | 20.75 | 0 | 0 | 0 | |
03/04/2023 |
21.22
|
6,100 | 21.01 | 21.22 | 20.58 | 0 | 0 | 0 | |
31/03/2023 |
21.01
|
9,400 | 21.01 | 21.09 | 20.24 | 0 | 0 | 0 | |
30/03/2023 |
21.01
|
9,200 | 21.35 | 21.35 | 21.01 | 0 | 0 | 0 | |
29/03/2023 |
21.35
|
16,400 | 21.05 | 21.35 | 20.88 | 0 | 0 | 0 | |
28/03/2023 |
21.05
|
14,100 | 21.18 | 21.18 | 21.01 | 0 | 0 | 0 | |
27/03/2023 |
21.18
|
10,500 | 21.35 | 21.35 | 20.62 | 0 | 0 | 0 | |
24/03/2023 |
21.35
|
21,200 | 21.35 | 21.44 | 21.09 | 0 | 0 | 0 | |
23/03/2023 |
21.35
|
7,300 | 21.44 | 21.44 | 21.09 | 0 | 0 | 0 | |
22/03/2023 |
21.44
|
8,000 | 21.44 | 21.56 | 20.96 | 0 | 0 | 0 | |
21/03/2023 |
21.44
|
800 | 21.52 | 21.61 | 21.26 | 0 | 0 | -0.0 | |
20/03/2023 |
21.52
|
3,400 | 21.44 | 21.52 | 21.44 | 0 | 0 | -0.0 | |
17/03/2023 |
21.44
|
24,700 | 22.16 | 22.16 | 21.44 | 0 | 0 | -0.0 | |
16/03/2023 |
22.16
|
4,100 | 21.44 | 22.59 | 22.16 | 0 | 0 | -0.0 | |
15/03/2023 |
21.44
|
14,600 | 21.26 | 21.44 | 21.01 | 0 | 0 | -0.0 | |
14/03/2023 |
21.26
|
38,000 | 21.01 | 21.26 | 20.96 | 0 | 0 | -0.0 | |
13/03/2023 |
21.01
|
500 | 21.39 | 21.39 | 21.01 | 0 | 0 | -0.0 | |
10/03/2023 |
21.39
|
24,700 | 21.26 | 21.39 | 21.01 | 0 | 0 | -0.0 | |
09/03/2023 |
21.26
|
600 | 21.31 | 22.64 | 20.92 | 0 | 0 | -0.0 | |
08/03/2023 |
21.31
|
4,100 | 21.14 | 21.31 | 21.01 | 0 | 0 | -0.0 | |
07/03/2023 |
21.14
|
2,000 | 21.26 | 21.26 | 21.01 | 0 | 0 | -0.0 | |
06/03/2023 |
21.26
|
3,200 | 21.44 | 21.44 | 21.26 | 0 | 0 | -0.0 | |
03/03/2023 |
21.44
|
17,600 | 22.04 | 22.04 | 21.09 | 0 | 0 | -0.0 | |
02/03/2023 |
22.04
|
6,200 | 22.16 | 22.16 | 20.66 | 0 | 0 | -0.0 | |
01/03/2023 |
22.16
|
1,200 | 21.44 | 22.16 | 21.44 | 0 | 0 | -0.0 | |
28/02/2023 |
21.44
|
16,300 | 22.12 | 22.12 | 21.09 | 0 | 0 | -0.0 | |
27/02/2023 |
22.12
|
1,600 | 22.34 | 22.34 | 22.12 | 0 | 0 | -0.0 | |
24/02/2023 |
22.34
|
23,600 | 20.88 | 22.34 | 20.66 | 0 | 0 | -0.0 | |
23/02/2023 |
20.88
|
40,600 | 20.88 | 20.88 | 20.79 | 0 | 0 | -0.0 | |
22/02/2023 |
20.88
|
7,300 | 20.88 | 20.88 | 20.88 | 0 | 0 | -0.0 | |
21/02/2023 |
20.88
|
3,000 | 21.01 | 21.01 | 20.75 | 0 | 0 | -0.0 | |
20/02/2023 |
21.01
|
1,300 | 21.01 | 21.01 | 20.58 | 0 | 0 | -0.0 | |
17/02/2023 |
21.01
|
1,300 | 20.79 | 21.69 | 20.92 | 0 | 0 | -0.0 | |
16/02/2023 |
20.79
|
3,300 | 20.66 | 20.84 | 20.15 | 0 | 0 | -0.0 | |
15/02/2023 |
20.66
|
400 | 20.45 | 20.66 | 20.45 | 0 | 0 | -0.0 |