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) |
1.70 | 6.72% | 2,900 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-24) |
-1.80 | -6.25% | 78,700 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-26) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-10-03) |
1.11 | 4.28% | 459,089 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-06) |
1.09 | 4.19% | 857,973 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-17) |
10.61 | 64.73% | 3,538,986 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
14/02/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
13/02/2023 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
10/02/2023 |
22.83
|
2,600 | 22.83 | 22.83 | 22.83 | 900 | 0 | 0.0 | |
09/02/2023 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
08/02/2023 |
23.28
|
200 | 25.07 | 25.07 | 23.28 | 0 | 0 | 0 | |
07/02/2023 |
23.55
|
1,500 | 27.13 | 27.13 | 23.28 | 0 | 0 | 0 | |
06/02/2023 |
23.28
|
1,900 | 26.68 | 26.68 | 23.28 | 0 | 0 | 0 | |
03/02/2023 |
26.23
|
1,800 | 27.31 | 27.31 | 22.83 | 0 | 0 | 0 | |
02/02/2023 |
26.41
|
200 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
01/02/2023 |
24.17
|
309 | 24.98 | 24.98 | 24.17 | 0 | 0 | 0 | |
31/01/2023 |
24.62
|
5,003 | 25.07 | 25.07 | 22.47 | 0 | 0 | 0 | |
30/01/2023 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
27/01/2023 |
22.74
|
1,400 | 22.56 | 23.73 | 22.38 | 0 | 0 | 0 | |
19/01/2023 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
18/01/2023 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
17/01/2023 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
16/01/2023 |
23.19
|
2,100 | 22.47 | 23.19 | 22.38 | 400 | 0 | 0.0 | |
13/01/2023 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
12/01/2023 |
24.89
|
300 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
11/01/2023 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
10/01/2023 |
24.89
|
300 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
09/01/2023 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
06/01/2023 |
24.00
|
1,000 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
05/01/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
04/01/2023 |
24.00
|
200 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
03/01/2023 |
22.38
|
2,800 | 22.29 | 22.38 | 22.29 | 0 | 0 | 0 | |
30/12/2022 |
22.92
|
200 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
29/12/2022 |
23.19
|
1,200 | 20.24 | 23.19 | 19.79 | 0 | 0 | 0 | |
28/12/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
27/12/2022 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
26/12/2022 |
20.59
|
1,201 | 24.00 | 24.00 | 20.59 | 0 | 0 | 0 | |
23/12/2022 |
21.94
|
900 | 21.94 | 21.94 | 21.94 | 900 | 0 | 0.0 | |
22/12/2022 |
24.17
|
800 | 24.00 | 24.17 | 23.01 | 0 | 0 | 0 | |
21/12/2022 |
23.28
|
2,200 | 20.59 | 23.64 | 20.59 | 0 | 0 | 0 | |
20/12/2022 |
20.59
|
700 | 20.59 | 20.59 | 20.59 | 700 | 0 | 0.0 | |
19/12/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/12/2022 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/12/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
14/12/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
13/12/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
12/12/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
09/12/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
08/12/2022 |
21.04
|
700 | 21.31 | 21.31 | 21.04 | 0 | 0 | 0 | |
07/12/2022 |
20.41
|
1,300 | 20.59 | 20.59 | 20.24 | 100 | 500 | -0.0 | |
06/12/2022 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 100 | 0 | 0.0 | |
05/12/2022 |
20.68
|
5,000 | 21.49 | 21.49 | 20.32 | 100 | 1,700 | -0.0 | |
02/12/2022 |
20.59
|
6,900 | 20.86 | 20.86 | 20.15 | 100 | 5,000 | -0.1 | |
01/12/2022 |
21.49
|
5,100 | 20.68 | 21.49 | 19.79 | 100 | 2,800 | -0.1 | |
30/11/2022 |
20.68
|
2,100 | 20.59 | 20.68 | 20.59 | 0 | 1,500 | -0.0 | |
29/11/2022 |
20.68
|
900 | 20.59 | 21.04 | 20.59 | 200 | 0 | 0.0 | |
28/11/2022 |
21.31
|
400 | 21.49 | 21.49 | 21.31 | 100 | 0 | 0.0 | |
25/11/2022 |
21.49
|
1,500 | 21.85 | 21.85 | 19.70 | 100 | 1,100 | -0.0 | |
24/11/2022 |
19.07
|
1,600 | 19.25 | 19.25 | 19.07 | 0 | 0 | 0 | |
23/11/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
22/11/2022 |
21.85
|
1,100 | 22.38 | 22.38 | 21.85 | 0 | 0 | 0 | |
21/11/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
18/11/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
17/11/2022 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
16/11/2022 |
21.67
|
1,700 | 21.67 | 21.67 | 19.61 | 0 | 1,000 | -0.0 | |
15/11/2022 |
20.24
|
2,700 | 21.22 | 21.22 | 19.97 | 100 | 300 | -0.0 | |
14/11/2022 |
21.49
|
5,700 | 21.40 | 21.58 | 21.40 | 0 | 0 | 0 | |
11/11/2022 |
24.89
|
800 | 24.89 | 24.89 | 24.89 | 0 | 500 | -0.0 | |
10/11/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
09/11/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
08/11/2022 |
24.98
|
3,400 | 25.07 | 25.07 | 24.98 | 100 | 100 | 0 | |
07/11/2022 |
22.38
|
2,300 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
04/11/2022 |
25.52
|
3,800 | 23.64 | 25.52 | 23.64 | 0 | 0 | 0 | |
03/11/2022 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
02/11/2022 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
01/11/2022 |
24.17
|
200 | 24.17 | 24.17 | 24.17 | 100 | 0 | 0.0 | |
31/10/2022 |
23.01
|
3,000 | 23.28 | 23.28 | 23.01 | 0 | 0 | 0 | |
28/10/2022 |
27.04
|
6,400 | 24.62 | 27.31 | 24.62 | 0 | 0 | 0 | |
27/10/2022 |
24.17
|
205 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
26/10/2022 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
25/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/10/2022 |
24.17
|
600 | 24.17 | 24.17 | 24.17 | 0 | 300 | -0.0 | |
24/10/2022 |
23.91
|
1,510 | 24.17 | 24.17 | 23.91 | 0 | 0 | 0 | |
21/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
20/10/2022 |
25.55
|
900 | 25.46 | 25.55 | 25.46 | 0 | 200 | -0.0 | |
19/10/2022 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
18/10/2022 |
24.86
|
3,700 | 28.65 | 28.65 | 24.86 | 100 | 2,200 | -0.1 | |
17/10/2022 |
25.89
|
6,700 | 26.75 | 26.75 | 24.34 | 100 | 700 | -0.0 | |
14/10/2022 |
24.42
|
7,500 | 24.51 | 24.51 | 24.34 | 0 | 5,200 | -0.1 | |
13/10/2022 |
24.51
|
4,600 | 25.03 | 25.03 | 24.51 | 0 | 1,600 | -0.0 | |
12/10/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
11/10/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
10/10/2022 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
07/10/2022 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
06/10/2022 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
05/10/2022 |
25.03
|
1,700 | 25.89 | 25.89 | 25.03 | 0 | 0 | 0 | |
04/10/2022 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 100 | 0 | 0.0 | |
03/10/2022 |
25.89
|
1,000 | 24.77 | 25.89 | 24.77 | 0 | 400 | -0.0 | |
30/09/2022 |
25.72
|
2,900 | 25.03 | 25.72 | 25.03 | 0 | 0 | 0 | |
29/09/2022 |
25.03
|
201 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
28/09/2022 |
25.03
|
1,300 | 25.72 | 25.72 | 25.03 | 0 | 100 | -0.0 | |
27/09/2022 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
26/09/2022 |
26.75
|
2,500 | 29.78 | 29.78 | 26.75 | 0 | 0 | 0 | |
23/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
22/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
21/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |