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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/12/2022 |
25.74
|
5,900 | 25.10 | 26.29 | 25.74 | 0 | 0 | 0 | |
16/12/2022 |
25.10
|
1,090 | 27.49 | 27.49 | 25.10 | 0 | 0 | 0 | |
15/12/2022 |
27.49
|
0 | 26.66 | 27.49 | 26.66 | 0 | 0 | 0 | |
14/12/2022 |
26.66
|
1,100 | 27.58 | 27.58 | 26.66 | 0 | 0 | 0 | |
13/12/2022 |
27.58
|
2,000 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
12/12/2022 |
27.58
|
14,600 | 26.94 | 28.50 | 27.58 | 0 | 0 | 0 | |
09/12/2022 |
26.94
|
10,000 | 26.75 | 26.94 | 26.94 | 0 | 0 | 0 | |
08/12/2022 |
26.75
|
10,400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
07/12/2022 |
26.75
|
12,000 | 26.66 | 26.75 | 26.75 | 0 | 0 | 0 | |
06/12/2022 |
26.66
|
2,000 | 27.58 | 27.58 | 26.66 | 0 | 0 | 0 | |
05/12/2022 |
27.58
|
33,000 | 27.58 | 27.58 | 26.20 | 0 | 0 | 0 | |
02/12/2022 |
27.58
|
1,000 | 25.74 | 27.67 | 27.58 | 0 | 0 | 0 | |
01/12/2022 |
25.74
|
7,000 | 27.95 | 27.95 | 25.74 | 0 | 0 | 0 | |
30/11/2022 |
27.95
|
800 | 28.04 | 28.04 | 27.86 | 0 | 0 | 0 | |
29/11/2022 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
28/11/2022 |
28.04
|
400 | 25.93 | 28.04 | 28.04 | 0 | 0 | 0 | |
25/11/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
24/11/2022 |
25.93
|
0 | 28.50 | 25.93 | 28.50 | 0 | 0 | 0 | |
23/11/2022 |
28.50
|
4,000 | 29.42 | 29.42 | 25.10 | 0 | 0 | 0 | |
22/11/2022 |
29.42
|
135 | 27.58 | 29.42 | 29.42 | 100 | 0 | 0.0 | |
21/11/2022 |
27.58
|
44 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
18/11/2022 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/11/2022 |
27.58
|
1,001 | 26.02 | 27.58 | 27.58 | 0 | 0 | 0 | |
16/11/2022 |
26.02
|
0 | 25.93 | 26.02 | 25.93 | 0 | 0 | 0 | |
15/11/2022 |
25.93
|
1,200 | 26.62 | 26.62 | 25.93 | 0 | 0 | 0 | |
14/11/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
11/11/2022 |
26.62
|
200 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
10/11/2022 |
26.62
|
1,400 | 26.79 | 26.79 | 26.62 | 0 | 0 | 0 | |
09/11/2022 |
26.79
|
6,000 | 26.70 | 27.31 | 26.79 | 0 | 0 | 0 | |
08/11/2022 |
26.70
|
1,400 | 26.62 | 26.70 | 26.62 | 0 | 0 | 0 | |
07/11/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
04/11/2022 |
26.62
|
0 | 26.70 | 26.62 | 26.70 | 0 | 0 | 0 | |
03/11/2022 |
26.70
|
300 | 25.33 | 26.70 | 26.62 | 0 | 0 | 0 | |
02/11/2022 |
25.33
|
4,600 | 27.31 | 27.31 | 25.33 | 0 | 0 | 0 | |
01/11/2022 |
27.31
|
200 | 25.93 | 27.31 | 27.31 | 0 | 0 | 0 | |
31/10/2022 |
25.93
|
2,000 | 27.13 | 27.13 | 25.93 | 0 | 0 | 0 | |
28/10/2022 |
27.13
|
400 | 26.53 | 27.13 | 27.05 | 0 | 0 | 0 | |
27/10/2022 |
26.53
|
200 | 26.28 | 26.53 | 26.45 | 0 | 0 | 0 | |
26/10/2022 |
26.28
|
600 | 25.85 | 26.28 | 25.76 | 0 | 0 | 0 | |
25/10/2022 |
25.85
|
300 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
24/10/2022 |
25.85
|
1,400 | 26.02 | 26.62 | 25.85 | 0 | 0 | 0 | |
21/10/2022 |
26.02
|
3,200 | 25.93 | 26.02 | 25.93 | 0 | 0 | 0 | |
20/10/2022 |
25.93
|
1,100 | 25.76 | 25.93 | 25.76 | 0 | 0 | 0 | |
19/10/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
18/10/2022 |
25.76
|
1,400 | 25.33 | 25.76 | 25.76 | 0 | 0 | 0 | |
17/10/2022 |
25.33
|
6,000 | 25.16 | 25.33 | 25.16 | 0 | 0 | 0 | |
14/10/2022 |
25.16
|
3,000 | 25.85 | 25.85 | 25.16 | 0 | 0 | 0 | |
13/10/2022 |
25.85
|
3,400 | 25.59 | 25.85 | 25.42 | 0 | 0 | 0 | |
12/10/2022 |
25.59
|
1,200 | 24.90 | 25.59 | 25.59 | 0 | 0 | 0 | |
11/10/2022 |
24.90
|
800 | 25.24 | 25.24 | 24.90 | 0 | 0 | 0 | |
10/10/2022 |
25.24
|
0 | 25.07 | 25.24 | 25.07 | 0 | 0 | 0 | |
07/10/2022 |
25.07
|
6,000 | 25.76 | 25.76 | 25.07 | 0 | 0 | 0 | |
06/10/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
05/10/2022 |
25.76
|
700 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
04/10/2022 |
25.76
|
3,900 | 25.76 | 25.76 | 25.59 | 0 | 0 | 0 | |
03/10/2022 |
25.76
|
5,000 | 25.85 | 26.02 | 25.76 | 0 | 0 | 0 | |
30/09/2022 |
25.85
|
8,000 | 25.59 | 25.93 | 25.42 | 0 | 0 | 0 | |
29/09/2022 |
25.59
|
300 | 25.33 | 25.59 | 25.59 | 0 | 0 | 0 | |
28/09/2022 |
25.33
|
500 | 26.02 | 26.02 | 25.33 | 0 | 0 | 0 | |
27/09/2022 |
26.02
|
13,520 | 25.50 | 26.02 | 25.42 | 0 | 0 | 0 | |
26/09/2022 |
25.50
|
500 | 26.19 | 26.19 | 25.42 | 0 | 0 | 0 | |
23/09/2022 |
26.19
|
230 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
22/09/2022 |
26.19
|
1,700 | 26.10 | 26.19 | 26.10 | 0 | 0 | 0 | |
21/09/2022 |
26.10
|
1,000 | 26.02 | 26.10 | 25.76 | 0 | 0 | 0 | |
20/09/2022 |
26.02
|
2,000 | 26.19 | 26.19 | 26.02 | 0 | 0 | 0 | |
19/09/2022 |
26.19
|
512 | 25.76 | 26.19 | 26.19 | 0 | 0 | 0 | |
16/09/2022 |
25.76
|
500 | 24.90 | 25.76 | 25.76 | 0 | 0 | 0 | |
15/09/2022 |
24.90
|
11,100 | 25.07 | 25.59 | 24.90 | 0 | 0 | 0 | |
14/09/2022 |
25.07
|
19,400 | 26.10 | 26.19 | 25.07 | 0 | 0 | 0 | |
13/09/2022 |
26.10
|
1,154 | 25.85 | 26.10 | 26.02 | 0 | 0 | 0 | |
12/09/2022 |
25.85
|
1,032 | 25.50 | 25.85 | 25.76 | 0 | 0 | 0 | |
09/09/2022 |
25.50
|
100 | 25.33 | 25.50 | 25.50 | 0 | 0 | 0 | |
08/09/2022 |
25.33
|
2,000 | 25.42 | 25.42 | 25.33 | 0 | 0 | 0 | |
07/09/2022 |
25.42
|
500 | 25.33 | 25.42 | 25.42 | 0 | 0 | 0 | |
06/09/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
05/09/2022 |
25.33
|
200 | 25.42 | 25.42 | 25.33 | 0 | 0 | 0 | |
31/08/2022 |
25.42
|
800 | 25.33 | 25.42 | 25.33 | 0 | 0 | 0 | |
30/08/2022 |
25.33
|
4,900 | 24.90 | 25.33 | 25.07 | 0 | 0 | 0 | |
29/08/2022 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
26/08/2022 |
24.90
|
3,500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
25/08/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/08/2022 |
24.90
|
6,500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/08/2022 |
24.90
|
1,400 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
22/08/2022 |
24.90
|
1,000 | 25.76 | 25.76 | 24.90 | 0 | 0 | 0 | |
19/08/2022 |
25.76
|
100 | 24.90 | 25.76 | 25.76 | 0 | 0 | 0 | |
18/08/2022 |
24.90
|
1,700 | 24.90 | 25.76 | 24.90 | 100 | 0 | 0.0 | |
17/08/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/08/2022 |
24.90
|
15,600 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
15/08/2022 |
24.90
|
11,100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/08/2022 |
24.90
|
9,400 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
11/08/2022 |
24.90
|
4,500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/08/2022 |
24.90
|
8,000 | 23.61 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/08/2022 |
23.61
|
1,600 | 25.85 | 25.85 | 23.61 | 0 | 0 | 0 | |
08/08/2022 |
25.85
|
3,400 | 24.04 | 26.02 | 25.76 | 0 | 0 | 0 | |
05/08/2022 |
24.04
|
5,600 | 25.76 | 25.76 | 24.04 | 0 | 0 | 0 | |
04/08/2022 |
25.76
|
2,000 | 25.67 | 25.76 | 25.76 | 0 | 0 | 0 | |
03/08/2022 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
02/08/2022 |
25.67
|
10,800 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 | |
01/08/2022 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
29/07/2022 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |