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 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
23.24
|
8,700 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
13/02/2023 |
23.24
|
14,000 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
10/02/2023 |
23.24
|
10,000 | 23.70 | 23.70 | 23.24 | 0 | 0 | 0 | |
09/02/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
08/02/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
07/02/2023 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
06/02/2023 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
03/02/2023 |
24.63
|
800 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
02/02/2023 |
24.63
|
4,100 | 24.35 | 24.63 | 24.35 | 0 | 0 | 0 | |
01/02/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
31/01/2023 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/01/2023 |
24.17
|
600 | 24.63 | 24.63 | 24.17 | 0 | 0 | 0 | |
27/01/2023 |
25.47
|
1,400 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 | |
19/01/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
18/01/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
17/01/2023 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
16/01/2023 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
13/01/2023 |
25.93
|
300 | 25.10 | 25.93 | 25.10 | 0 | 0 | 0 | |
12/01/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
11/01/2023 |
23.24
|
2,200 | 26.02 | 26.02 | 23.24 | 0 | 0 | 0 | |
10/01/2023 |
24.17
|
1,500 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
09/01/2023 |
24.17
|
300 | 26.95 | 26.95 | 24.17 | 0 | 0 | 0 | |
06/01/2023 |
24.26
|
4,300 | 24.17 | 24.26 | 24.17 | 0 | 0 | 0 | |
05/01/2023 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
04/01/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
03/01/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/12/2022 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
29/12/2022 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
28/12/2022 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
27/12/2022 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
26/12/2022 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
23/12/2022 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
22/12/2022 |
23.70
|
5,100 | 27.70 | 27.70 | 23.70 | 0 | 0 | 0 | |
21/12/2022 |
24.17
|
32,100 | 24.17 | 24.26 | 24.17 | 9,000 | 0 | 0.2 | |
20/12/2022 |
24.54
|
3,600 | 23.24 | 24.54 | 23.24 | 0 | 0 | 0 | |
19/12/2022 |
24.54
|
4,500 | 23.70 | 24.54 | 23.70 | 1,000 | 0 | 0.0 | |
16/12/2022 |
23.61
|
1,072 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
15/12/2022 |
24.44
|
4,100 | 26.02 | 26.02 | 24.17 | 0 | 0 | 0 | |
14/12/2022 |
26.40
|
38 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
13/12/2022 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
12/12/2022 |
26.02
|
138 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
09/12/2022 |
24.17
|
19,100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
08/12/2022 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
07/12/2022 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
06/12/2022 |
24.17
|
1,700 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
05/12/2022 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
02/12/2022 |
23.70
|
1,100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
01/12/2022 |
24.63
|
2,000 | 23.24 | 24.63 | 23.24 | 0 | 0 | 0 | |
30/11/2022 |
24.72
|
2,500 | 26.77 | 26.77 | 24.17 | 0 | 0 | 0 | |
29/11/2022 |
26.77
|
400 | 27.51 | 27.51 | 24.17 | 0 | 0 | 0 | |
28/11/2022 |
26.68
|
100 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
25/11/2022 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
24/11/2022 |
24.17
|
1,400 | 25.84 | 25.84 | 24.17 | 0 | 0 | 0 | |
23/11/2022 |
23.24
|
300 | 26.02 | 26.02 | 23.24 | 0 | 0 | 0 | |
22/11/2022 |
24.63
|
3,000 | 25.47 | 25.47 | 24.17 | 0 | 0 | 0 | |
21/11/2022 |
24.44
|
15,100 | 23.89 | 24.44 | 23.89 | 0 | 0 | 0 | |
18/11/2022 |
23.70
|
4,500 | 24.17 | 24.17 | 20.91 | 0 | 0 | 0 | |
17/11/2022 |
21.66
|
18,700 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
16/11/2022 |
21.38
|
9,300 | 17.66 | 21.38 | 17.66 | 0 | 100 | -0.0 | |
15/11/2022 |
18.59
|
47,200 | 18.59 | 19.24 | 18.59 | 0 | 0 | 0 | |
14/11/2022 |
18.59
|
5,700 | 20.45 | 20.45 | 18.12 | 0 | 0 | 0 | |
11/11/2022 |
19.52
|
800 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
10/11/2022 |
19.43
|
4,639 | 21.75 | 21.75 | 18.77 | 0 | 0 | 0 | |
09/11/2022 |
21.75
|
600 | 23.14 | 23.14 | 21.75 | 0 | 0 | 0 | |
08/11/2022 |
21.94
|
1,801 | 21.75 | 21.94 | 21.75 | 0 | 0 | 0 | |
07/11/2022 |
21.84
|
5,700 | 21.84 | 21.84 | 20.45 | 0 | 0 | 0 | |
04/11/2022 |
22.77
|
8,500 | 22.68 | 22.77 | 22.68 | 0 | 0 | 0 | |
03/11/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
03/11/2022 |
22.31
|
7,200 | 21.10 | 23.79 | 21.10 | 600 | 0 | 0.0 | |
02/11/2022 |
24.44
|
11,600 | 24.61 | 24.61 | 24.28 | 0 | 0 | 0 | |
01/11/2022 |
24.36
|
18,300 | 24.69 | 24.78 | 24.36 | 0 | 0 | 0 | |
31/10/2022 |
24.61
|
18,600 | 24.61 | 24.78 | 24.19 | 0 | 0 | 0 | |
28/10/2022 |
23.78
|
7,010 | 23.78 | 24.19 | 23.78 | 0 | 0 | 0 | |
27/10/2022 |
23.78
|
2,100 | 23.36 | 24.11 | 23.36 | 0 | 0 | 0 | |
26/10/2022 |
23.36
|
500 | 23.69 | 23.69 | 23.36 | 0 | 0 | 0 | |
25/10/2022 |
23.53
|
2,400 | 23.69 | 23.69 | 23.53 | 0 | 0 | 0 | |
24/10/2022 |
23.78
|
1,100 | 23.78 | 23.78 | 23.36 | 0 | 0 | 0 | |
21/10/2022 |
23.78
|
2,700 | 25.78 | 25.78 | 23.78 | 0 | 0 | 0 | |
20/10/2022 |
24.19
|
600 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
19/10/2022 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
18/10/2022 |
24.19
|
900 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
17/10/2022 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
14/10/2022 |
23.28
|
1,000 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
13/10/2022 |
26.95
|
500 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
12/10/2022 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
11/10/2022 |
26.95
|
102 | 26.95 | 26.95 | 26.95 | 100 | 0 | 0.0 | |
10/10/2022 |
23.44
|
1,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
07/10/2022 |
23.94
|
1,005 | 24.11 | 24.11 | 23.94 | 0 | 0 | 0 | |
06/10/2022 |
24.36
|
700 | 24.36 | 24.53 | 24.36 | 0 | 0 | 0 | |
05/10/2022 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
04/10/2022 |
22.94
|
13,900 | 22.94 | 22.94 | 22.78 | 0 | 10,400 | -0.3 | |
03/10/2022 |
23.03
|
17,000 | 24.61 | 24.61 | 23.03 | 0 | 5,100 | -0.1 | |
30/09/2022 |
23.86
|
21,710 | 24.61 | 24.61 | 23.44 | 0 | 11,000 | -0.3 | |
29/09/2022 |
23.69
|
42,301 | 24.11 | 24.11 | 23.61 | 0 | 10,900 | -0.3 | |
28/09/2022 |
23.61
|
33,700 | 24.86 | 24.86 | 23.61 | 0 | 10,100 | -0.3 | |
27/09/2022 |
24.53
|
1,400 | 24.53 | 24.53 | 24.53 | 0 | 500 | -0.0 | |
26/09/2022 |
23.86
|
12,200 | 24.95 | 24.95 | 23.78 | 0 | 3,500 | -0.1 | |
23/09/2022 |
24.44
|
4,101 | 24.95 | 24.95 | 24.44 | 0 | 2,000 | -0.1 | |
22/09/2022 |
24.36
|
2,700 | 24.44 | 24.44 | 24.36 | 0 | 1,400 | -0.0 | |
21/09/2022 |
24.86
|
27,300 | 25.03 | 25.03 | 24.61 | 0 | 6,700 | -0.2 | |
20/09/2022 |
24.78
|
90,600 | 24.44 | 24.78 | 24.19 | 0 | 46,000 | -1.3 |