Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.50 | 2% | 20,100 | 0 | 0 |
25
27
26.55
|
2 tháng
(2025-05-23) |
1.14 | 4.66% | 37,200 | -400 | -0.0 |
24.36
27.90
26.55
|
3 tháng
(2025-04-23) |
1.04 | 4.24% | 48,300 | -400 | -0.0 |
22.80
27.90
26.55
|
6 tháng
(2025-01-23) |
1.04 | 4.24% | 136,400 | -5,200 | -0.1 |
22.80
27.90
26.55
|
12 tháng
(2024-07-29) |
-6.60 | -20.56% | 283,900 | -5,200 | -0.1 |
22.80
32.58
26.55
|
24 tháng
(2023-08-02) |
8.10 | 46.51% | 1,768,100 | -10,900 | -0.3 |
16.49
39.24
26.55
|
36 tháng
(2022-08-08) |
10.89 | 74.49% | 3,782,500 | -7,723 | -0.3 |
14.11
39.24
26.55
|
60 tháng
(2020-08-17) |
13.44 | 111.52% | 17,150,490 | -8,133 | -0.1 |
12.06
39.24
26.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/12/2023 |
24.82
|
3,300 | 24.72 | 24.82 | 24.72 | 0 | 0 | 0 | |
06/12/2023 |
24.72
|
700 | 26.35 | 26.35 | 24.72 | 0 | 0 | 0 | |
05/12/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
04/12/2023 |
26.35
|
63,300 | 27.79 | 28.74 | 25.97 | 0 | 0 | 0 | |
01/12/2023 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
30/11/2023 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
29/11/2023 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
28/11/2023 |
27.79
|
12,000 | 26.35 | 27.79 | 26.35 | 0 | 0 | 0 | |
27/11/2023 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
24/11/2023 |
26.35
|
13,500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
23/11/2023 |
26.35
|
1,300 | 26.35 | 27.12 | 26.35 | 0 | 0 | 0 | |
22/11/2023 |
26.35
|
6,300 | 26.30 | 26.83 | 26.35 | 0 | 0 | 0 | |
21/11/2023 |
26.30
|
1,500 | 26.30 | 26.30 | 25.87 | 0 | 0 | 0 | |
20/11/2023 |
26.30
|
11,000 | 24.91 | 26.35 | 24.82 | 0 | 500 | -0.0 | |
17/11/2023 |
24.91
|
900 | 25.39 | 25.39 | 24.91 | 0 | 0 | 0 | |
16/11/2023 |
25.39
|
900 | 25.82 | 25.82 | 24.15 | 0 | 0 | 0 | |
15/11/2023 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
14/11/2023 |
25.82
|
7,700 | 24.15 | 25.82 | 24.91 | 0 | 0 | 0 | |
13/11/2023 |
24.15
|
2,800 | 24.72 | 25.20 | 24.15 | 0 | 1,000 | -0.0 | |
10/11/2023 |
24.72
|
600 | 24.91 | 26.44 | 24.72 | 0 | 0 | 0 | |
09/11/2023 |
24.91
|
1,600 | 24.62 | 26.06 | 23.52 | 0 | 0 | 0 | |
08/11/2023 |
24.62
|
6,900 | 26.21 | 27.74 | 24.53 | 0 | 200 | -0.0 | |
07/11/2023 |
26.21
|
3,000 | 28.17 | 28.17 | 26.21 | 0 | 0 | 0 | |
06/11/2023 |
28.17
|
23,000 | 26.83 | 28.46 | 24.96 | 0 | 0 | 0 | |
03/11/2023 |
26.83
|
75,600 | 27.79 | 29.22 | 25.87 | 0 | 0 | 0 | |
02/11/2023 |
27.79
|
15,000 | 26.68 | 27.93 | 26.35 | 500 | 0 | 0.0 | |
01/11/2023 |
26.68
|
5,400 | 26.35 | 26.73 | 24.62 | 0 | 0 | 0 | |
31/10/2023 |
26.35
|
21,100 | 25.06 | 26.35 | 23.33 | 0 | 0 | 0 | |
30/10/2023 |
25.06
|
3,300 | 23.47 | 25.06 | 23.47 | 0 | 0 | 0 | |
27/10/2023 |
23.47
|
2,200 | 22.23 | 23.47 | 23.00 | 0 | 500 | -0.0 | |
26/10/2023 |
22.23
|
26,800 | 23.04 | 24.62 | 22.23 | 0 | 1,800 | -0.0 | |
25/10/2023 |
23.04
|
4,800 | 21.56 | 23.04 | 22.52 | 0 | 0 | 0 | |
24/10/2023 |
21.56
|
2,000 | 23.00 | 23.47 | 21.56 | 0 | 0 | 0 | |
23/10/2023 |
23.00
|
2,000 | 22.90 | 24.43 | 23.00 | 0 | 0 | 0 | |
20/10/2023 |
22.90
|
2,800 | 22.56 | 22.90 | 22.56 | 0 | 0 | 0 | |
19/10/2023 |
22.56
|
18,000 | 24.24 | 24.24 | 22.56 | 0 | 0 | 0 | |
18/10/2023 |
24.24
|
6,600 | 26.06 | 26.06 | 24.24 | 0 | 0 | 0 | |
17/10/2023 |
26.06
|
5,400 | 27.98 | 27.98 | 26.06 | 0 | 0 | 0 | |
16/10/2023 |
27.98
|
158,600 | 26.83 | 28.65 | 26.83 | 0 | 0 | 0 | |
13/10/2023 |
26.83
|
11,200 | 25.30 | 26.83 | 24.91 | 0 | 0 | 0 | |
12/10/2023 |
25.30
|
36,800 | 24.53 | 25.39 | 22.90 | 0 | 0 | 0 | |
11/10/2023 |
24.53
|
35,000 | 24.53 | 25.10 | 22.95 | 0 | 0 | 0 | |
10/10/2023 |
24.53
|
23,700 | 23.47 | 24.72 | 21.89 | 0 | 1,200 | -0.0 | |
09/10/2023 |
23.47
|
11,500 | 22.52 | 23.95 | 21.27 | 100 | 0 | 0.0 | |
06/10/2023 |
22.52
|
52,900 | 21.08 | 22.52 | 21.27 | 0 | 0 | 0 | |
05/10/2023 |
21.08
|
7,900 | 20.89 | 21.18 | 20.89 | 0 | 0 | 0 | |
04/10/2023 |
20.89
|
8,900 | 19.64 | 20.89 | 19.83 | 0 | 0 | 0 | |
03/10/2023 |
19.64
|
7,200 | 19.16 | 19.64 | 19.16 | 0 | 0 | 0 | |
02/10/2023 |
19.16
|
14,600 | 18.97 | 19.16 | 18.97 | 0 | 0 | 0 | |
29/09/2023 |
18.97
|
18,800 | 18.01 | 18.97 | 18.01 | 0 | 0 | 0 | |
28/09/2023 |
18.01
|
16,600 | 17.58 | 18.01 | 17.49 | 0 | 0 | 0 | |
27/09/2023 |
17.58
|
3,400 | 17.25 | 17.58 | 17.25 | 0 | 0 | 0 | |
26/09/2023 |
17.25
|
16,700 | 17.34 | 17.34 | 17.25 | 0 | 0 | 0 | |
25/09/2023 |
17.34
|
20,100 | 16.86 | 17.34 | 17.25 | 0 | 0 | 0 | |
22/09/2023 |
16.86
|
5,600 | 16.67 | 16.86 | 16.48 | 0 | 0 | 0 | |
21/09/2023 |
16.67
|
700 | 17.34 | 17.34 | 16.67 | 0 | 0 | 0 | |
20/09/2023 |
17.34
|
600 | 17.06 | 17.34 | 17.06 | 0 | 0 | 0 | |
19/09/2023 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
18/09/2023 |
17.06
|
1,100 | 16.67 | 17.06 | 15.81 | 0 | 0 | 0 | |
15/09/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/09/2023 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
14/09/2023 |
16.67
|
300 | 17.04 | 17.04 | 16.67 | 0 | 0 | 0 | |
13/09/2023 |
17.04
|
500 | 16.99 | 17.04 | 16.49 | 0 | 0 | 0 | |
12/09/2023 |
16.99
|
1,300 | 16.49 | 17.04 | 16.99 | 0 | 0 | 0 | |
11/09/2023 |
16.49
|
6,000 | 16.95 | 16.95 | 16.49 | 0 | 0 | 0 | |
08/09/2023 |
16.95
|
200 | 17.04 | 17.04 | 16.95 | 0 | 0 | 0 | |
07/09/2023 |
17.04
|
2,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
06/09/2023 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
05/09/2023 |
17.04
|
1,300 | 16.95 | 17.04 | 16.95 | 0 | 0 | 0 | |
31/08/2023 |
16.95
|
500 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
30/08/2023 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
29/08/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
28/08/2023 |
16.95
|
400 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
25/08/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
24/08/2023 |
16.95
|
100 | 16.76 | 16.95 | 16.95 | 0 | 0 | 0 | |
22/08/2023 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
21/08/2023 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
18/08/2023 |
16.76
|
2,400 | 16.67 | 16.76 | 16.31 | 0 | 0 | 0 | |
17/08/2023 |
16.67
|
200 | 16.76 | 16.95 | 16.67 | 0 | 0 | 0 | |
16/08/2023 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
15/08/2023 |
16.76
|
500 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
14/08/2023 |
16.76
|
2,500 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
11/08/2023 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
10/08/2023 |
16.76
|
1,000 | 16.76 | 16.81 | 16.76 | 0 | 0 | 0 | |
09/08/2023 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
08/08/2023 |
16.76
|
100 | 17.40 | 17.40 | 16.76 | 0 | 0 | 0 | |
07/08/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
04/08/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
03/08/2023 |
17.40
|
1,500 | 17.40 | 17.59 | 17.40 | 0 | 0 | 0 | |
02/08/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
01/08/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
31/07/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
28/07/2023 |
17.40
|
3,400 | 16.95 | 17.40 | 16.95 | 0 | 0 | 0 | |
27/07/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
26/07/2023 |
16.95
|
300 | 16.72 | 17.08 | 16.95 | 0 | 0 | 0 | |
25/07/2023 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
24/07/2023 |
16.72
|
6,700 | 17.04 | 17.04 | 16.72 | 0 | 0 | 0 | |
21/07/2023 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
20/07/2023 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
19/07/2023 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
18/07/2023 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |