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) |
-1.70 | -4.82% | 93,500 | 0 | 0 |
32.40
35.40
33.60
|
2 tháng
(2024-07-22) |
-5.20 | -13.40% | 237,700 | -6,500 | -0.2 |
32.40
38.80
33.60
|
3 tháng
(2024-06-21) |
-6.40 | -16% | 491,100 | -7,000 | -0.3 |
32.40
41.40
33.60
|
6 tháng
(2024-03-25) |
-0.40 | -1.18% | 1,056,700 | -7,100 | -0.3 |
30.50
41.40
33.60
|
12 tháng
(2023-09-25) |
5.40 | 19.15% | 1,887,000 | -7,100 | -0.3 |
26
41.40
33.60
|
24 tháng
(2022-09-30) |
0.76 | 2.32% | 3,279,419 | -9,600 | -0.3 |
19.45
41.40
33.60
|
36 tháng
(2021-10-05) |
6.09 | 22.16% | 6,647,656 | -15,900 | -0.8 |
19.45
72.88
33.60
|
60 tháng
(2019-10-16) |
17.64 | 110.56% | 18,405,452 | 8,800 | -0.0 |
13.17
72.88
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2023 |
21.38
|
500 | 22.15 | 22.15 | 21.38 | 0 | 0 | 0 | |
06/02/2023 |
22.15
|
600 | 21.77 | 22.15 | 21.86 | 0 | 0 | 0 | |
03/02/2023 |
21.77
|
3,200 | 23.88 | 23.88 | 21.77 | 0 | 0 | 0 | |
02/02/2023 |
23.88
|
0 | 23.60 | 23.88 | 23.60 | 0 | 0 | 0 | |
01/02/2023 |
23.60
|
8,000 | 23.60 | 24.08 | 23.60 | 0 | 0 | 0 | |
31/01/2023 |
23.60
|
200 | 23.69 | 23.69 | 23.60 | 0 | 0 | 0 | |
30/01/2023 |
23.69
|
500 | 23.60 | 23.69 | 23.69 | 0 | 0 | 0 | |
27/01/2023 |
23.60
|
200 | 24.08 | 24.08 | 23.60 | 0 | 0 | 0 | |
19/01/2023 |
24.08
|
600 | 26.00 | 26.00 | 21.67 | 0 | 0 | 0 | |
18/01/2023 |
26.00
|
2,610 | 22.83 | 26.00 | 22.83 | 0 | 0 | 0 | |
17/01/2023 |
22.83
|
200 | 21.38 | 22.83 | 22.63 | 0 | 0 | 0 | |
16/01/2023 |
21.38
|
0 | 22.54 | 21.38 | 22.54 | 0 | 0 | 0 | |
13/01/2023 |
22.54
|
3,100 | 21.67 | 22.54 | 21.19 | 0 | 0 | 0 | |
12/01/2023 |
21.67
|
100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
11/01/2023 |
21.67
|
200 | 21.57 | 21.67 | 21.67 | 0 | 0 | 0 | |
10/01/2023 |
21.57
|
2,200 | 21.57 | 21.57 | 21.19 | 0 | 0 | 0 | |
09/01/2023 |
21.57
|
1,000 | 21.86 | 21.86 | 21.57 | 0 | 0 | 0 | |
06/01/2023 |
21.86
|
3,800 | 21.09 | 21.86 | 21.67 | 0 | 0 | 0 | |
05/01/2023 |
21.09
|
1,100 | 21.96 | 21.96 | 21.09 | 0 | 0 | 0 | |
04/01/2023 |
21.96
|
8,100 | 21.96 | 21.96 | 21.86 | 0 | 0 | 0 | |
03/01/2023 |
21.96
|
1,200 | 22.05 | 22.05 | 21.96 | 0 | 0 | 0 | |
30/12/2022 |
22.05
|
1,101 | 22.15 | 22.15 | 21.96 | 0 | 0 | 0 | |
29/12/2022 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
28/12/2022 |
22.15
|
100 | 20.13 | 22.15 | 22.15 | 0 | 0 | 0 | |
27/12/2022 |
20.13
|
1,000 | 20.13 | 21.19 | 20.13 | 0 | 0 | 0 | |
26/12/2022 |
20.13
|
200 | 21.86 | 21.86 | 20.13 | 0 | 0 | 0 | |
23/12/2022 |
21.86
|
1,800 | 21.67 | 21.86 | 19.55 | 0 | 0 | 0 | |
22/12/2022 |
21.67
|
300 | 21.19 | 21.67 | 21.67 | 0 | 0 | 0 | |
21/12/2022 |
21.19
|
22,100 | 21.28 | 21.96 | 21.09 | 0 | 0 | 0 | |
20/12/2022 |
21.28
|
8,000 | 22.05 | 22.34 | 21.28 | 0 | 0 | 0 | |
19/12/2022 |
22.05
|
3,600 | 22.44 | 23.11 | 22.05 | 0 | 0 | 0 | |
16/12/2022 |
22.44
|
3,200 | 23.50 | 23.50 | 22.44 | 0 | 0 | 0 | |
15/12/2022 |
23.50
|
7,800 | 22.63 | 23.50 | 22.15 | 0 | 0 | 0 | |
14/12/2022 |
22.63
|
2,308 | 22.15 | 22.63 | 22.15 | 0 | 0 | 0 | |
13/12/2022 |
22.15
|
7,000 | 21.57 | 22.15 | 21.57 | 0 | 0 | 0 | |
12/12/2022 |
21.57
|
7,300 | 21.48 | 22.15 | 21.28 | 0 | 0 | 0 | |
09/12/2022 |
21.48
|
1,600 | 21.19 | 21.67 | 21.48 | 0 | 0 | 0 | |
08/12/2022 |
21.19
|
8,100 | 20.51 | 21.67 | 21.19 | 0 | 0 | 0 | |
07/12/2022 |
20.51
|
4,000 | 20.32 | 20.61 | 20.42 | 0 | 0 | 0 | |
06/12/2022 |
20.32
|
3,300 | 23.40 | 23.40 | 20.22 | 0 | 0 | 0 | |
05/12/2022 |
23.40
|
4,700 | 23.60 | 24.08 | 23.31 | 0 | 0 | 0 | |
02/12/2022 |
23.60
|
2,900 | 21.77 | 23.60 | 22.05 | 0 | 0 | 0 | |
01/12/2022 |
21.77
|
5,300 | 23.79 | 23.79 | 21.77 | 0 | 0 | 0 | |
30/11/2022 |
23.79
|
100 | 24.46 | 24.46 | 23.79 | 0 | 0 | 0 | |
29/11/2022 |
24.46
|
100 | 21.96 | 24.46 | 24.46 | 0 | 0 | 0 | |
28/11/2022 |
21.96
|
5,500 | 21.67 | 21.96 | 21.19 | 0 | 0 | 0 | |
25/11/2022 |
21.67
|
1,000 | 21.77 | 22.05 | 20.22 | 0 | 0 | 0 | |
24/11/2022 |
21.77
|
400 | 21.48 | 22.05 | 19.36 | 0 | 0 | 0 | |
23/11/2022 |
21.48
|
900 | 21.96 | 21.96 | 20.22 | 0 | 0 | 0 | |
22/11/2022 |
21.96
|
2,200 | 21.67 | 21.96 | 21.19 | 0 | 0 | 0 | |
21/11/2022 |
21.67
|
1,800 | 20.13 | 22.15 | 21.19 | 0 | 0 | 0 | |
18/11/2022 |
20.13
|
2,900 | 19.84 | 20.13 | 19.36 | 0 | 0 | 0 | |
17/11/2022 |
19.84
|
2,800 | 20.80 | 20.80 | 19.74 | 0 | 0 | 0 | |
16/11/2022 |
20.80
|
15,508 | 21.19 | 21.19 | 17.72 | 0 | 0 | 0 | |
15/11/2022 |
21.19
|
24,900 | 24.08 | 24.08 | 20.80 | 0 | 0 | 0 | |
14/11/2022 |
24.08
|
11,700 | 21.19 | 25.43 | 20.22 | 0 | 0 | 0 | |
11/11/2022 |
21.19
|
1,300 | 21.19 | 23.50 | 21.19 | 0 | 0 | 0 | |
10/11/2022 |
21.19
|
20,600 | 24.27 | 24.85 | 21.19 | 0 | 0 | 0 | |
09/11/2022 |
24.27
|
1,400 | 24.27 | 24.27 | 23.98 | 0 | 0 | 0 | |
08/11/2022 |
24.27
|
800 | 24.08 | 24.27 | 24.27 | 0 | 0 | 0 | |
07/11/2022 |
24.08
|
1,130 | 24.27 | 24.75 | 24.08 | 0 | 0 | 0 | |
04/11/2022 |
24.27
|
4,900 | 24.94 | 25.04 | 23.11 | 0 | 0 | 0 | |
03/11/2022 |
24.94
|
400 | 24.56 | 25.04 | 24.94 | 0 | 0 | 0 | |
02/11/2022 |
24.56
|
1,200 | 24.08 | 26.10 | 24.56 | 0 | 0 | 0 | |
01/11/2022 |
24.08
|
300 | 24.37 | 26.87 | 24.08 | 0 | 0 | 0 | |
31/10/2022 |
24.37
|
1,000 | 25.04 | 26.10 | 23.60 | 0 | 0 | 0 | |
28/10/2022 |
25.04
|
3,100 | 25.91 | 26.10 | 25.04 | 0 | 0 | 0 | |
27/10/2022 |
25.91
|
4,000 | 26.39 | 26.39 | 23.40 | 0 | 0 | 0 | |
26/10/2022 |
26.39
|
200 | 26.00 | 26.48 | 26.39 | 0 | 0 | 0 | |
25/10/2022 |
26.00
|
2,000 | 23.60 | 26.00 | 23.60 | 0 | 0 | 0 | |
24/10/2022 |
23.60
|
4,700 | 26.00 | 26.68 | 23.31 | 0 | 0 | 0 | |
21/10/2022 |
26.00
|
2,600 | 29.57 | 29.57 | 26.00 | 0 | 0 | 0 | |
20/10/2022 |
29.57
|
1,100 | 27.54 | 30.14 | 29.57 | 0 | 0 | 0 | |
19/10/2022 |
27.54
|
10,800 | 27.64 | 27.93 | 27.54 | 0 | 0 | 0 | |
18/10/2022 |
27.64
|
200 | 27.16 | 28.22 | 27.64 | 0 | 0 | 0 | |
17/10/2022 |
27.16
|
1,600 | 27.45 | 27.45 | 26.00 | 0 | 0 | 0 | |
14/10/2022 |
27.45
|
4,300 | 26.77 | 28.22 | 26.97 | 0 | 0 | 0 | |
13/10/2022 |
26.77
|
1,100 | 26.97 | 26.97 | 25.52 | 0 | 0 | 0 | |
12/10/2022 |
26.97
|
5,200 | 26.00 | 27.16 | 23.21 | 0 | 0 | 0 | |
11/10/2022 |
26.00
|
9,800 | 28.60 | 28.60 | 25.04 | 0 | 0 | 0 | |
10/10/2022 |
28.60
|
2,300 | 27.83 | 28.70 | 27.93 | 0 | 0 | 0 | |
07/10/2022 |
27.83
|
4,800 | 32.17 | 32.17 | 27.16 | 0 | 0 | 0 | |
06/10/2022 |
32.17
|
4,400 | 33.80 | 33.80 | 28.99 | 0 | 0 | 0 | |
05/10/2022 |
33.80
|
100 | 30.82 | 33.80 | 33.80 | 0 | 0 | 0 | |
04/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/10/2022 |
30.82
|
2,700 | 32.74 | 32.84 | 30.82 | 0 | 0 | 0 | |
03/10/2022 |
32.74
|
300 | 32.84 | 34.43 | 32.74 | 0 | 0 | 0 | |
30/09/2022 |
32.84
|
9,015 | 33.40 | 33.40 | 32.74 | 0 | 0 | 0 | |
29/09/2022 |
33.40
|
1,602 | 34.05 | 34.62 | 33.40 | 0 | 0 | 0 | |
28/09/2022 |
34.05
|
2,900 | 35.36 | 35.36 | 34.05 | 0 | 0 | 0 | |
27/09/2022 |
35.36
|
11,803 | 35.46 | 36.02 | 33.68 | 0 | 0 | 0 | |
26/09/2022 |
35.46
|
6,800 | 36.49 | 36.49 | 32.28 | 0 | 0 | 0 | |
23/09/2022 |
36.49
|
300 | 36.02 | 36.58 | 35.46 | 0 | 0 | 0 | |
22/09/2022 |
36.02
|
520 | 35.83 | 36.02 | 35.18 | 0 | 0 | 0 | |
21/09/2022 |
35.83
|
1,000 | 35.46 | 35.83 | 34.71 | 0 | 0 | 0 | |
20/09/2022 |
35.46
|
2,710 | 33.68 | 36.49 | 33.87 | 0 | 0 | 0 | |
19/09/2022 |
33.68
|
5,110 | 37.24 | 37.24 | 33.68 | 0 | 0 | 0 | |
16/09/2022 |
37.24
|
2,400 | 37.05 | 37.24 | 35.46 | 0 | 0 | 0 | |
15/09/2022 |
37.05
|
1,216 | 36.95 | 37.05 | 35.18 | 0 | 0 | 0 | |
14/09/2022 |
36.95
|
1,300 | 37.61 | 37.61 | 34.34 | 0 | 0 | 0 | |
13/09/2022 |
37.61
|
2,000 | 37.89 | 37.89 | 36.49 | 0 | 0 | 0 |