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 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
23.92
|
600 | 23.67 | 23.92 | 23.59 | 0 | 0 | 0 | |
13/02/2023 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
10/02/2023 |
23.67
|
1,500 | 24.00 | 24.00 | 23.59 | 0 | 0 | 0 | |
09/02/2023 |
24.00
|
200 | 24.00 | 24.09 | 24.00 | 100 | 0 | 0.0 | |
08/02/2023 |
24.00
|
800 | 24.09 | 24.09 | 24.00 | 0 | 0 | 0 | |
07/02/2023 |
24.09
|
2,300 | 24.33 | 24.42 | 23.84 | 0 | 0 | 0 | |
06/02/2023 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
03/02/2023 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
02/02/2023 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
01/02/2023 |
24.33
|
206 | 24.09 | 24.33 | 24.33 | 0 | 0 | 0 | |
31/01/2023 |
24.09
|
600 | 24.00 | 24.25 | 24.09 | 0 | 0 | 0 | |
30/01/2023 |
24.00
|
4,100 | 24.83 | 24.83 | 24.00 | 0 | 0 | 0 | |
27/01/2023 |
24.83
|
5,300 | 24.33 | 25.00 | 23.92 | 2,400 | 0 | 0.1 | |
19/01/2023 |
24.33
|
500 | 23.92 | 24.33 | 23.92 | 0 | 0 | 0 | |
18/01/2023 |
23.92
|
800 | 23.59 | 23.92 | 23.59 | 0 | 0 | 0 | |
17/01/2023 |
23.59
|
4,000 | 23.92 | 24.00 | 23.59 | 0 | 0 | 0 | |
16/01/2023 |
23.92
|
3,200 | 23.84 | 24.00 | 23.34 | 0 | 0 | 0 | |
13/01/2023 |
23.84
|
3,900 | 24.17 | 24.33 | 23.34 | 0 | 0 | 0 | |
12/01/2023 |
24.17
|
5,100 | 24.17 | 24.17 | 23.34 | 0 | 0 | 0 | |
11/01/2023 |
24.17
|
200 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
10/01/2023 |
24.17
|
400 | 23.51 | 24.33 | 23.59 | 0 | 0 | 0 | |
09/01/2023 |
23.51
|
3,200 | 23.34 | 23.92 | 23.42 | 0 | 0 | 0 | |
06/01/2023 |
23.34
|
3,000 | 24.25 | 24.25 | 23.34 | 0 | 0 | 0 | |
05/01/2023 |
24.25
|
200 | 23.42 | 25.49 | 24.25 | 0 | 0 | 0 | |
04/01/2023 |
23.42
|
4,700 | 24.00 | 24.00 | 23.26 | 0 | 0 | 0 | |
03/01/2023 |
24.00
|
13,400 | 24.17 | 24.50 | 23.51 | 0 | 0 | 0 | |
30/12/2022 |
24.17
|
3,100 | 23.75 | 24.17 | 23.67 | 0 | 0 | 0 | |
29/12/2022 |
23.75
|
3,400 | 24.00 | 24.00 | 23.67 | 0 | 0 | 0 | |
28/12/2022 |
24.00
|
1,000 | 24.75 | 24.75 | 24.00 | 0 | 0 | 0 | |
27/12/2022 |
24.75
|
100 | 23.34 | 24.75 | 24.75 | 0 | 0 | 0 | |
26/12/2022 |
23.34
|
600 | 24.17 | 24.17 | 23.34 | 0 | 0 | 0 | |
23/12/2022 |
24.17
|
500 | 23.34 | 24.83 | 24.17 | 400 | 0 | 0.0 | |
22/12/2022 |
23.34
|
2,900 | 24.17 | 24.17 | 23.34 | 100 | 0 | 0.0 | |
21/12/2022 |
24.17
|
700 | 24.83 | 24.83 | 23.75 | 0 | 0 | 0 | |
20/12/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
19/12/2022 |
24.83
|
800 | 25.16 | 25.16 | 23.34 | 0 | 0 | 0 | |
16/12/2022 |
25.16
|
400 | 23.84 | 25.58 | 22.76 | 0 | 0 | 0 | |
15/12/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/12/2022 |
23.84
|
2,300 | 25.00 | 25.00 | 23.84 | 0 | 0 | 0 | |
14/12/2022 |
25.00
|
700 | 24.52 | 25.08 | 23.88 | 0 | 0 | 0 | |
13/12/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
12/12/2022 |
24.52
|
2,500 | 23.80 | 24.52 | 23.32 | 300 | 0 | 0.0 | |
09/12/2022 |
23.80
|
4,900 | 23.24 | 23.80 | 23.09 | 0 | 0 | 0 | |
08/12/2022 |
23.24
|
7,600 | 23.48 | 23.88 | 23.09 | 0 | 0 | 0 | |
07/12/2022 |
23.48
|
4,500 | 23.88 | 23.88 | 22.77 | 0 | 0 | 0 | |
06/12/2022 |
23.88
|
4,700 | 25.47 | 25.47 | 23.09 | 0 | 0 | 0 | |
05/12/2022 |
25.47
|
4,300 | 23.88 | 25.47 | 23.17 | 0 | 0 | 0 | |
02/12/2022 |
23.88
|
1,300 | 24.60 | 24.60 | 23.88 | 0 | 0 | 0 | |
01/12/2022 |
24.60
|
1,100 | 24.12 | 24.60 | 24.60 | 0 | 0 | 0 | |
30/11/2022 |
24.12
|
600 | 24.12 | 24.12 | 23.32 | 0 | 0 | 0 | |
29/11/2022 |
24.12
|
4,200 | 23.48 | 24.60 | 23.09 | 0 | 0 | 0 | |
28/11/2022 |
23.48
|
2,402 | 24.20 | 24.68 | 22.93 | 0 | 0 | 0 | |
25/11/2022 |
24.20
|
100 | 22.85 | 24.20 | 24.20 | 0 | 0 | 0 | |
24/11/2022 |
22.85
|
900 | 24.28 | 24.28 | 22.29 | 0 | 500 | -0.0 | |
23/11/2022 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
22/11/2022 |
24.28
|
2,102 | 24.20 | 24.28 | 23.01 | 0 | 0 | 0 | |
21/11/2022 |
24.20
|
5,500 | 23.40 | 24.52 | 22.69 | 0 | 0 | 0 | |
18/11/2022 |
23.40
|
1,200 | 21.89 | 23.40 | 22.69 | 200 | 0 | 0.0 | |
17/11/2022 |
21.89
|
2,810 | 22.61 | 24.28 | 21.89 | 0 | 0 | 0 | |
16/11/2022 |
22.61
|
5,810 | 22.85 | 22.85 | 21.49 | 0 | 0 | 0 | |
15/11/2022 |
22.85
|
2,100 | 23.88 | 23.88 | 21.89 | 0 | 0 | 0 | |
14/11/2022 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
11/11/2022 |
23.88
|
3,500 | 23.88 | 23.88 | 21.89 | 0 | 0 | 0 | |
10/11/2022 |
23.88
|
1,300 | 23.88 | 24.36 | 22.77 | 0 | 0 | 0 | |
09/11/2022 |
23.88
|
3,330 | 24.44 | 24.44 | 23.72 | 0 | 0 | 0 | |
08/11/2022 |
24.44
|
6,700 | 24.68 | 24.68 | 23.56 | 0 | 0 | 0 | |
07/11/2022 |
24.68
|
2,200 | 24.36 | 24.68 | 24.04 | 0 | 0 | 0 | |
04/11/2022 |
24.36
|
1,000 | 24.68 | 25.63 | 24.28 | 0 | 0 | 0 | |
03/11/2022 |
24.68
|
200 | 24.60 | 24.68 | 24.68 | 0 | 0 | 0 | |
02/11/2022 |
24.60
|
2,700 | 25.39 | 25.39 | 24.44 | 0 | 0 | 0 | |
01/11/2022 |
25.39
|
2,700 | 24.68 | 25.39 | 24.68 | 0 | 0 | 0 | |
31/10/2022 |
24.68
|
1,300 | 25.08 | 25.08 | 23.96 | 0 | 0 | 0 | |
28/10/2022 |
25.08
|
2,600 | 23.56 | 25.08 | 23.88 | 1,200 | 0 | 0.0 | |
27/10/2022 |
23.56
|
5,500 | 24.12 | 24.92 | 23.56 | 100 | 0 | 0.0 | |
26/10/2022 |
24.12
|
1,515 | 24.84 | 24.84 | 24.12 | 0 | 500 | -0.0 | |
25/10/2022 |
24.84
|
2,605 | 25.24 | 25.24 | 23.88 | 0 | 0 | 0 | |
24/10/2022 |
25.24
|
5,000 | 24.92 | 25.47 | 24.36 | 4,400 | 0 | 0.1 | |
21/10/2022 |
24.92
|
2,101 | 25.08 | 25.08 | 24.36 | 0 | 0 | 0 | |
20/10/2022 |
25.08
|
2,000 | 25.39 | 25.39 | 24.36 | 0 | 0 | 0 | |
19/10/2022 |
25.39
|
2,100 | 25.47 | 25.47 | 24.68 | 0 | 0 | 0 | |
18/10/2022 |
25.47
|
4,600 | 25.08 | 25.47 | 25.31 | 0 | 0 | 0 | |
17/10/2022 |
25.08
|
1,300 | 25.47 | 25.47 | 24.68 | 0 | 0 | 0 | |
14/10/2022 |
25.47
|
8,900 | 25.63 | 25.63 | 24.68 | 0 | 0 | 0 | |
13/10/2022 |
25.63
|
2,300 | 25.31 | 25.63 | 25.31 | 0 | 0 | 0 | |
12/10/2022 |
25.31
|
4,800 | 24.68 | 25.31 | 24.04 | 0 | 200 | -0.0 | |
11/10/2022 |
24.68
|
2,000 | 25.31 | 25.31 | 24.44 | 0 | 0 | 0 | |
10/10/2022 |
25.31
|
600 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
07/10/2022 |
25.31
|
10,900 | 25.87 | 25.87 | 23.88 | 0 | 0 | 0 | |
06/10/2022 |
25.87
|
2,600 | 26.27 | 26.27 | 25.63 | 0 | 0 | 0 | |
05/10/2022 |
26.27
|
3,300 | 26.67 | 26.67 | 26.27 | 0 | 0 | 0 | |
04/10/2022 |
26.67
|
7,800 | 26.99 | 26.99 | 25.00 | 0 | 0 | 0 | |
03/10/2022 |
26.99
|
700 | 26.99 | 26.99 | 26.27 | 0 | 0 | 0 | |
30/09/2022 |
26.99
|
1,700 | 26.91 | 26.99 | 25.63 | 200 | 0 | 0.0 | |
29/09/2022 |
26.91
|
6,600 | 26.43 | 27.78 | 26.43 | 300 | 0 | 0.0 | |
28/09/2022 |
26.43
|
40,500 | 27.70 | 27.70 | 26.35 | 20,000 | 0 | 0.7 | |
27/09/2022 |
27.70
|
28,982 | 27.07 | 27.86 | 26.91 | 19,000 | 0 | 0.6 | |
26/09/2022 |
27.07
|
16,600 | 27.70 | 27.70 | 27.07 | 10,000 | 0 | 0.3 | |
23/09/2022 |
27.70
|
2,000 | 27.46 | 27.86 | 27.70 | 900 | 0 | 0.0 | |
22/09/2022 |
27.46
|
3,100 | 27.86 | 27.86 | 27.46 | 0 | 0 | 0 | |
21/09/2022 |
27.86
|
2,420 | 27.86 | 27.94 | 27.07 | 200 | 0 | 0.0 | |
20/09/2022 |
27.86
|
7,400 | 27.07 | 27.86 | 27.07 | 1,000 | 0 | 0.0 |