Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.29 | -0.84% | 152,400 | 0 | 0 |
34.30
35.15
34.60
|
2 tháng
(2024-09-09) |
1.27 | 3.80% | 488,100 | 0 | 0 |
33.33
35.15
34.60
|
3 tháng
(2024-08-12) |
1.50 | 4.55% | 560,500 | -2,800 | -0.1 |
33.10
35.15
34.60
|
6 tháng
(2024-05-13) |
1.93 | 5.91% | 1,000,500 | -3,013 | -0.1 |
32.67
35.15
34.60
|
12 tháng
(2023-11-14) |
8.27 | 31.42% | 2,010,000 | -4,213 | -0.1 |
26.33
35.15
34.60
|
24 tháng
(2022-11-21) |
13.35 | 62.81% | 6,139,700 | 36,627 | -4.4 |
19.95
35.15
34.60
|
36 tháng
(2021-11-24) |
16.44 | 90.48% | 9,795,700 | 63,046 | -8.7 |
18.16
35.15
34.60
|
60 tháng
(2019-12-05) |
21.11 | 156.43% | 13,723,280 | 244,416 | -4.5 |
12.16
35.15
34.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2023 |
22.90
|
5,700 | 22.81 | 23.11 | 21.89 | 0 | 0 | 0 | |
04/04/2023 |
22.81
|
7,300 | 22.81 | 23.15 | 22.73 | 0 | 0 | 0 | |
03/04/2023 |
22.81
|
5,900 | 22.98 | 22.98 | 22.81 | 0 | 0 | 0 | |
31/03/2023 |
22.98
|
10,200 | 22.85 | 22.98 | 22.73 | 0 | 0 | 0 | |
30/03/2023 |
22.85
|
6,100 | 23.15 | 23.15 | 22.85 | 0 | 0 | 0 | |
29/03/2023 |
23.15
|
2,700 | 22.81 | 23.15 | 22.81 | 0 | 0 | 0 | |
28/03/2023 |
22.81
|
10,000 | 22.73 | 22.81 | 22.77 | 0 | 0 | 0 | |
27/03/2023 |
22.73
|
500 | 22.81 | 22.81 | 22.73 | 0 | 0 | 0 | |
24/03/2023 |
22.81
|
5,700 | 22.73 | 22.81 | 22.73 | 0 | 0 | 0 | |
23/03/2023 |
22.73
|
14,400 | 22.64 | 22.85 | 22.64 | 0 | 0 | 0 | |
22/03/2023 |
22.64
|
1,200 | 22.73 | 22.73 | 22.64 | 0 | 0 | 0 | |
21/03/2023 |
22.73
|
12,500 | 22.56 | 22.73 | 22.68 | 0 | 0 | -0.1 | |
20/03/2023 |
22.56
|
14,000 | 22.77 | 22.77 | 21.97 | 0 | 0 | -0.1 | |
17/03/2023 |
22.77
|
3,100 | 22.90 | 22.90 | 22.73 | 0 | 0 | -0.1 | |
16/03/2023 |
22.90
|
600 | 22.77 | 22.90 | 22.90 | 0 | 0 | -0.1 | |
15/03/2023 |
22.77
|
4,700 | 22.73 | 22.77 | 22.77 | 0 | 0 | -0.1 | |
14/03/2023 |
22.73
|
11,900 | 22.73 | 22.73 | 22.64 | 0 | 0 | -0.1 | |
13/03/2023 |
22.73
|
6,000 | 22.81 | 22.81 | 22.73 | 0 | 0 | -0.1 | |
10/03/2023 |
22.81
|
13,200 | 22.73 | 22.81 | 22.73 | 0 | 0 | -0.1 | |
09/03/2023 |
22.73
|
400 | 22.68 | 22.73 | 22.73 | 0 | 0 | -0.1 | |
08/03/2023 |
22.68
|
15,100 | 22.56 | 23.65 | 22.56 | 0 | 0 | -0.1 | |
07/03/2023 |
22.56
|
6,200 | 22.73 | 22.73 | 22.56 | 0 | 0 | -0.1 | |
06/03/2023 |
22.73
|
16,400 | 22.73 | 22.85 | 22.31 | 0 | 0 | -0.1 | |
03/03/2023 |
22.73
|
4,000 | 22.56 | 22.73 | 22.56 | 0 | 0 | -0.1 | |
02/03/2023 |
22.56
|
38,100 | 22.47 | 22.73 | 22.47 | 0 | 5,000 | -0.1 | |
01/03/2023 |
22.47
|
6,100 | 23.06 | 23.06 | 22.47 | 0 | 0 | -0.1 | |
28/02/2023 |
23.06
|
4,800 | 22.64 | 23.06 | 22.56 | 0 | 0 | -0.1 | |
27/02/2023 |
22.64
|
21,300 | 22.64 | 22.64 | 22.39 | 0 | 0 | -0.1 | |
24/02/2023 |
22.64
|
22,100 | 22.39 | 22.64 | 22.47 | 0 | 0 | -0.1 | |
23/02/2023 |
22.39
|
8,200 | 22.52 | 22.64 | 22.39 | 0 | 0 | -0.1 | |
22/02/2023 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | -0.1 | |
21/02/2023 |
22.52
|
10,300 | 22.35 | 22.64 | 22.35 | 0 | 2,600 | -0.1 | |
20/02/2023 |
22.35
|
12,400 | 22.31 | 22.47 | 22.31 | 0 | 0 | -0.0 | |
17/02/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | -0.0 | |
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/02/2023 |
22.31
|
4,400 | 22.31 | 22.73 | 22.05 | 0 | 0 | -0.0 | |
15/02/2023 |
22.31
|
10,500 | 22.63 | 22.63 | 22.06 | 0 | 0 | -0.0 | |
14/02/2023 |
22.63
|
1,800 | 22.31 | 22.63 | 22.55 | 0 | 0 | -0.0 | |
13/02/2023 |
22.31
|
31,500 | 22.22 | 22.31 | 22.22 | 0 | 0 | -0.0 | |
10/02/2023 |
22.22
|
8,300 | 22.31 | 22.47 | 22.22 | 0 | 0 | -0.0 | |
09/02/2023 |
22.31
|
4,700 | 22.14 | 22.31 | 22.22 | 0 | 0 | -0.0 | |
08/02/2023 |
22.14
|
7,600 | 22.22 | 22.31 | 22.14 | 0 | 0 | -0.0 | |
07/02/2023 |
22.22
|
3,600 | 22.22 | 22.39 | 22.22 | 0 | 0 | -0.0 | |
06/02/2023 |
22.22
|
5,500 | 22.31 | 22.43 | 22.18 | 0 | 100 | -0.0 | |
03/02/2023 |
22.31
|
6,700 | 22.22 | 22.47 | 22.31 | 0 | 0 | -0.1 | |
02/02/2023 |
22.22
|
3,400 | 22.63 | 22.63 | 22.14 | 0 | 0 | -0.1 | |
01/02/2023 |
22.63
|
8,900 | 22.31 | 22.71 | 22.22 | 0 | 0 | -0.1 | |
31/01/2023 |
22.31
|
28,700 | 22.39 | 22.39 | 22.14 | 0 | 0 | -0.1 | |
30/01/2023 |
22.39
|
800 | 22.10 | 22.63 | 22.39 | 0 | 0 | -0.1 | |
27/01/2023 |
22.10
|
6,600 | 22.22 | 22.51 | 21.90 | 0 | 4,860 | -0.1 | |
19/01/2023 |
22.22
|
3,800 | 22.55 | 22.63 | 22.18 | 0 | 0 | 0.0 | |
18/01/2023 |
22.55
|
2,600 | 22.31 | 23.44 | 22.31 | 0 | 0 | 0.0 | |
17/01/2023 |
22.31
|
2,500 | 22.31 | 22.31 | 22.06 | 500 | 0 | 0.0 | |
16/01/2023 |
22.31
|
23,000 | 22.06 | 22.39 | 21.90 | 11,700 | 0 | 0.3 | |
13/01/2023 |
22.06
|
1,800 | 22.31 | 22.31 | 21.98 | 100 | 0 | 0.0 | |
12/01/2023 |
22.31
|
61,200 | 22.22 | 22.47 | 22.22 | 39,800 | 0 | 1.1 | |
11/01/2023 |
22.22
|
26,100 | 21.98 | 22.31 | 22.22 | 15,900 | 0 | 0.4 | |
10/01/2023 |
21.98
|
17,600 | 21.82 | 21.98 | 21.49 | 2,800 | 0 | 0.1 | |
09/01/2023 |
21.82
|
42,000 | 21.49 | 22.71 | 21.41 | 13,100 | 0 | 0.4 | |
06/01/2023 |
21.49
|
25,100 | 21.41 | 21.49 | 21.33 | 11,900 | 0 | 0.3 | |
05/01/2023 |
21.41
|
41,000 | 21.45 | 21.45 | 21.09 | 0 | 0 | 0.0 | |
04/01/2023 |
21.45
|
55,900 | 21.37 | 21.49 | 21.09 | 0 | 0 | 0.0 | |
03/01/2023 |
21.37
|
33,100 | 21.45 | 21.54 | 21.09 | 0 | 0 | 0.0 | |
30/12/2022 |
21.45
|
200 | 21.45 | 21.45 | 21.13 | 0 | 0 | 0.0 | |
29/12/2022 |
21.45
|
3,700 | 21.54 | 21.54 | 21.09 | 0 | 0 | 0.0 | |
28/12/2022 |
21.54
|
50,600 | 21.09 | 21.54 | 21.09 | 0 | 0 | 0.0 | |
27/12/2022 |
21.09
|
46,200 | 21.05 | 21.09 | 21.05 | 0 | 0 | 0.0 | |
26/12/2022 |
21.05
|
45,100 | 21.13 | 21.13 | 20.93 | 400 | 0 | 0.0 | |
23/12/2022 |
21.13
|
14,600 | 20.93 | 21.13 | 21.01 | 0 | 0 | -0.0 | |
22/12/2022 |
20.93
|
4,000 | 21.01 | 21.01 | 20.93 | 0 | 0 | -0.0 | |
21/12/2022 |
21.01
|
99,100 | 21.01 | 21.01 | 20.68 | 0 | 0 | -0.0 | |
20/12/2022 |
21.01
|
146,400 | 21.29 | 21.29 | 20.81 | 0 | 0 | -0.0 | |
19/12/2022 |
21.29
|
3,800 | 21.29 | 21.29 | 21.09 | 0 | 0 | -0.0 | |
16/12/2022 |
21.29
|
4,100 | 21.25 | 21.33 | 21.25 | 0 | 0 | -0.0 | |
15/12/2022 |
21.25
|
400 | 21.09 | 21.25 | 21.09 | 0 | 0 | -0.0 | |
14/12/2022 |
21.09
|
1,400 | 20.93 | 21.09 | 21.01 | 0 | 0 | -0.0 | |
13/12/2022 |
20.93
|
19,300 | 21.29 | 21.45 | 20.85 | 0 | 0 | -0.0 | |
12/12/2022 |
21.29
|
25,700 | 21.09 | 21.29 | 21.01 | 0 | 0 | -0.0 | |
09/12/2022 |
21.09
|
3,400 | 21.09 | 21.09 | 20.68 | 0 | 0 | -0.0 | |
08/12/2022 |
21.09
|
18,000 | 21.33 | 21.33 | 20.76 | 0 | 0 | -0.0 | |
07/12/2022 |
21.33
|
3,500 | 20.93 | 21.33 | 20.68 | 0 | 0 | -0.0 | |
06/12/2022 |
20.93
|
30,600 | 20.76 | 21.05 | 20.28 | 0 | 0 | -0.0 | |
05/12/2022 |
20.76
|
12,900 | 20.60 | 21.09 | 20.28 | 0 | 0 | -0.0 | |
02/12/2022 |
20.60
|
12,500 | 20.93 | 20.93 | 20.60 | 0 | 0 | -0.0 | |
01/12/2022 |
20.93
|
15,100 | 20.93 | 20.93 | 20.68 | 0 | 0 | -0.0 | |
30/11/2022 |
20.93
|
3,600 | 20.72 | 21.09 | 20.68 | 0 | 0 | -0.0 | |
29/11/2022 |
20.72
|
45,400 | 20.81 | 21.09 | 20.52 | 0 | 0 | -0.0 | |
28/11/2022 |
20.81
|
8,300 | 20.28 | 20.81 | 20.68 | 0 | 0 | -0.0 | |
25/11/2022 |
20.28
|
6,400 | 19.95 | 20.60 | 19.87 | 0 | 0 | -0.0 | |
24/11/2022 |
19.95
|
6,100 | 20.81 | 21.09 | 19.95 | 0 | 0 | -0.0 | |
23/11/2022 |
20.81
|
10,500 | 20.64 | 21.09 | 20.28 | 0 | 300 | -0.0 | |
22/11/2022 |
20.64
|
8,200 | 21.25 | 21.25 | 20.12 | 0 | 0 | 0.0 | |
21/11/2022 |
21.25
|
800 | 20.76 | 21.29 | 20.28 | 0 | 0 | 0.0 | |
18/11/2022 |
20.76
|
47,400 | 20.12 | 20.76 | 19.71 | 500 | 0 | 0.0 | |
17/11/2022 |
20.12
|
31,500 | 18.94 | 20.12 | 19.30 | 0 | 400 | -0.0 | |
16/11/2022 |
18.94
|
33,800 | 20.28 | 20.28 | 18.86 | 1,000 | 100 | 0.0 | |
15/11/2022 |
20.28
|
34,100 | 20.97 | 20.97 | 19.51 | 1,800 | 100 | 0.0 | |
14/11/2022 |
20.97
|
100 | 21.05 | 21.05 | 20.97 | 0 | 0 | 0.2 | |
11/11/2022 |
21.05
|
24,600 | 21.29 | 21.82 | 20.76 | 7,100 | 0 | 0.2 | |
10/11/2022 |
21.29
|
200 | 21.29 | 21.29 | 21.29 | 0 | 0 | -0.0 | |
09/11/2022 |
21.29
|
25,200 | 21.66 | 21.66 | 20.28 | 0 | 1,000 | -0.0 |