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 | 1.74% | 56,900 | 0 | 0 |
40.30
41.90
41
|
2 tháng
(2024-07-22) |
-1.50 | -3.53% | 248,700 | 0 | 0 |
39
42.50
41
|
3 tháng
(2024-06-21) |
-2.19 | -5.07% | 674,700 | -2,000 | -0.1 |
39
43.66
41
|
6 tháng
(2024-03-25) |
0.85 | 2.11% | 1,902,600 | -2,000 | -0.1 |
37.11
44.33
41
|
12 tháng
(2023-09-25) |
12.38 | 43.27% | 2,457,200 | -2,010 | -0.1 |
27.89
44.33
41
|
24 tháng
(2022-09-30) |
14.82 | 56.58% | 3,598,876 | -2,310 | -0.1 |
20.80
44.33
41
|
36 tháng
(2021-10-05) |
14.90 | 57.08% | 7,276,558 | 2,090 | 0.0 |
20.80
44.33
41
|
60 tháng
(2019-12-20) |
20.23 | 97.40% | 15,662,414 | 2,063,300 | 66.4 |
16.31
44.33
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
23.66
|
2,400 | 22.88 | 24.61 | 23.05 | 0 | 0 | 0 | |
13/02/2023 |
22.88
|
300 | 24.01 | 24.01 | 22.88 | 0 | 0 | 0 | |
10/02/2023 |
24.01
|
1,200 | 24.09 | 24.09 | 24.01 | 0 | 0 | 0 | |
09/02/2023 |
24.09
|
400 | 23.57 | 24.09 | 23.14 | 0 | 0 | 0 | |
08/02/2023 |
23.57
|
3,500 | 23.66 | 24.96 | 22.97 | 0 | 0 | 0 | |
07/02/2023 |
23.66
|
1,800 | 24.09 | 24.27 | 23.66 | 0 | 0 | 0 | |
06/02/2023 |
24.09
|
200 | 24.27 | 24.27 | 24.09 | 0 | 0 | 0 | |
03/02/2023 |
24.27
|
3,401 | 23.83 | 25.57 | 24.01 | 0 | 0 | 0 | |
02/02/2023 |
23.83
|
3,400 | 23.92 | 25.66 | 23.83 | 0 | 0 | 0 | |
01/02/2023 |
23.92
|
4,300 | 24.35 | 25.74 | 23.92 | 0 | 0 | 0 | |
31/01/2023 |
24.35
|
2,205 | 25.92 | 25.92 | 24.35 | 0 | 0 | 0 | |
30/01/2023 |
25.92
|
2,403 | 23.66 | 26.00 | 24.70 | 0 | 0 | 0 | |
27/01/2023 |
23.66
|
1,400 | 24.53 | 24.70 | 23.49 | 0 | 0 | 0 | |
19/01/2023 |
24.53
|
300 | 24.27 | 24.53 | 23.23 | 0 | 0 | 0 | |
18/01/2023 |
24.27
|
1,800 | 23.14 | 25.31 | 23.05 | 0 | 0 | 0 | |
17/01/2023 |
23.14
|
1,000 | 23.14 | 24.18 | 22.36 | 0 | 0 | 0 | |
16/01/2023 |
23.14
|
1,100 | 23.14 | 23.14 | 23.05 | 0 | 0 | 0 | |
13/01/2023 |
23.14
|
1,000 | 23.05 | 24.09 | 23.14 | 0 | 0 | 0 | |
12/01/2023 |
23.05
|
1,100 | 22.97 | 24.09 | 22.88 | 0 | 0 | 0 | |
11/01/2023 |
22.97
|
1,100 | 22.79 | 24.09 | 22.71 | 0 | 0 | 0 | |
10/01/2023 |
22.79
|
2,820 | 23.05 | 24.18 | 22.79 | 0 | 0 | 0 | |
09/01/2023 |
23.05
|
902 | 22.88 | 24.18 | 23.05 | 0 | 0 | 0 | |
06/01/2023 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
05/01/2023 |
22.88
|
700 | 23.23 | 23.23 | 22.88 | 0 | 0 | 0 | |
04/01/2023 |
23.23
|
1,000 | 23.23 | 23.40 | 23.23 | 0 | 0 | 0 | |
03/01/2023 |
23.23
|
2,630 | 22.97 | 24.27 | 23.05 | 0 | 0 | 0 | |
30/12/2022 |
22.97
|
1,100 | 23.14 | 23.40 | 22.79 | 0 | 0 | 0 | |
29/12/2022 |
23.14
|
1,500 | 23.23 | 23.40 | 23.14 | 0 | 0 | 0 | |
28/12/2022 |
23.23
|
300 | 23.05 | 23.31 | 23.23 | 0 | 0 | 0 | |
27/12/2022 |
23.05
|
1,000 | 22.79 | 23.83 | 23.05 | 0 | 0 | 0 | |
26/12/2022 |
22.79
|
3,100 | 22.88 | 23.75 | 22.71 | 0 | 0 | 0 | |
23/12/2022 |
22.88
|
2,400 | 22.27 | 23.57 | 22.62 | 0 | 0 | 0 | |
22/12/2022 |
22.27
|
3,600 | 22.10 | 23.14 | 22.27 | 0 | 0 | 0 | |
21/12/2022 |
22.10
|
21,600 | 22.71 | 23.14 | 22.10 | 0 | 0 | 0 | |
20/12/2022 |
22.71
|
16,700 | 23.23 | 23.57 | 22.53 | 0 | 0 | 0 | |
19/12/2022 |
23.23
|
2,700 | 23.57 | 24.18 | 23.14 | 0 | 0 | 0 | |
16/12/2022 |
23.57
|
4,900 | 23.23 | 24.18 | 22.88 | 0 | 0 | 0 | |
15/12/2022 |
23.23
|
2,200 | 23.66 | 23.66 | 23.14 | 0 | 0 | 0 | |
14/12/2022 |
23.66
|
4,500 | 23.49 | 24.27 | 23.57 | 0 | 0 | 0 | |
13/12/2022 |
23.49
|
3,200 | 23.57 | 24.18 | 23.14 | 0 | 0 | 0 | |
12/12/2022 |
23.57
|
8,200 | 23.66 | 24.27 | 23.14 | 0 | 0 | 0 | |
09/12/2022 |
23.66
|
7,400 | 23.05 | 24.27 | 22.79 | 0 | 0 | 0 | |
08/12/2022 |
23.05
|
1,300 | 21.84 | 23.92 | 23.05 | 0 | 0 | 0 | |
07/12/2022 |
21.84
|
2,600 | 23.05 | 23.40 | 21.84 | 0 | 0 | 0 | |
06/12/2022 |
23.05
|
1,300 | 23.57 | 23.57 | 23.05 | 0 | 0 | 0 | |
05/12/2022 |
23.57
|
3,400 | 23.40 | 25.13 | 23.05 | 0 | 0 | 0 | |
02/12/2022 |
23.40
|
2,800 | 23.66 | 25.13 | 23.14 | 0 | 0 | 0 | |
01/12/2022 |
23.66
|
3,000 | 23.92 | 25.92 | 21.93 | 0 | 0 | 0 | |
30/11/2022 |
23.92
|
3,600 | 23.57 | 25.83 | 22.97 | 0 | 0 | 0 | |
29/11/2022 |
23.57
|
4,000 | 24.27 | 25.83 | 21.84 | 0 | 0 | 0 | |
28/11/2022 |
24.27
|
5,600 | 22.79 | 24.27 | 22.88 | 0 | 0 | 0 | |
25/11/2022 |
22.79
|
3,700 | 22.71 | 23.83 | 22.71 | 0 | 0 | 0 | |
24/11/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/11/2022 |
22.71
|
12,300 | 22.62 | 22.79 | 22.62 | 0 | 0 | 0 | |
23/11/2022 |
22.62
|
3,200 | 22.37 | 24.44 | 22.46 | 0 | 0 | 0 | |
22/11/2022 |
22.37
|
1,900 | 22.04 | 24.03 | 22.04 | 0 | 0 | 0 | |
21/11/2022 |
22.04
|
6,700 | 22.54 | 24.03 | 21.63 | 0 | 0 | 0 | |
18/11/2022 |
22.54
|
3,800 | 21.30 | 23.37 | 21.46 | 0 | 0 | 0 | |
17/11/2022 |
21.30
|
9,800 | 20.80 | 22.87 | 20.80 | 0 | 0 | 0 | |
16/11/2022 |
20.80
|
3,300 | 21.54 | 23.20 | 19.47 | 0 | 0 | 0 | |
15/11/2022 |
21.54
|
14,000 | 22.12 | 22.21 | 21.54 | 0 | 0 | 0 | |
14/11/2022 |
22.12
|
12,300 | 22.46 | 22.46 | 21.54 | 0 | 0 | 0 | |
11/11/2022 |
22.46
|
5,300 | 22.46 | 23.12 | 21.30 | 0 | 0 | 0 | |
10/11/2022 |
22.46
|
6,600 | 23.20 | 23.20 | 22.46 | 0 | 0 | 0 | |
09/11/2022 |
23.20
|
7,100 | 22.87 | 23.86 | 23.20 | 0 | 0 | 0 | |
08/11/2022 |
22.87
|
4,300 | 23.37 | 23.86 | 22.87 | 0 | 0 | 0 | |
07/11/2022 |
23.37
|
15,300 | 23.28 | 23.37 | 23.04 | 0 | 0 | 0 | |
04/11/2022 |
23.28
|
11,400 | 23.28 | 23.37 | 23.28 | 0 | 0 | 0 | |
03/11/2022 |
23.28
|
10,200 | 23.37 | 23.37 | 22.87 | 0 | 0 | 0 | |
02/11/2022 |
23.37
|
19,500 | 23.28 | 24.03 | 23.28 | 0 | 0 | 0 | |
01/11/2022 |
23.28
|
5,200 | 23.62 | 23.62 | 22.04 | 0 | 0 | 0 | |
31/10/2022 |
23.62
|
11,200 | 23.70 | 23.70 | 22.79 | 0 | 0 | 0 | |
28/10/2022 |
23.70
|
2,000 | 23.86 | 24.86 | 23.45 | 0 | 0 | 0 | |
27/10/2022 |
23.86
|
13,500 | 24.11 | 24.86 | 23.20 | 0 | 300 | -0.0 | |
26/10/2022 |
24.11
|
9,600 | 23.45 | 24.11 | 22.79 | 0 | 0 | 0 | |
25/10/2022 |
23.45
|
15,600 | 23.45 | 24.36 | 23.20 | 0 | 0 | 0 | |
24/10/2022 |
23.45
|
18,800 | 23.70 | 23.70 | 23.45 | 0 | 0 | 0 | |
21/10/2022 |
23.70
|
35,400 | 24.53 | 25.27 | 23.62 | 0 | 0 | 0 | |
20/10/2022 |
24.53
|
8,000 | 24.44 | 24.86 | 24.53 | 0 | 0 | 0 | |
19/10/2022 |
24.44
|
3,100 | 24.11 | 25.27 | 23.45 | 0 | 0 | 0 | |
18/10/2022 |
24.11
|
3,100 | 23.62 | 24.78 | 23.28 | 0 | 0 | 0 | |
17/10/2022 |
23.62
|
5,300 | 24.11 | 24.11 | 23.20 | 0 | 0 | 0 | |
14/10/2022 |
24.11
|
6,000 | 24.20 | 25.02 | 24.11 | 0 | 0 | 0 | |
13/10/2022 |
24.20
|
25,400 | 24.44 | 25.19 | 24.11 | 0 | 0 | 0 | |
12/10/2022 |
24.44
|
13,300 | 23.70 | 24.44 | 23.70 | 0 | 0 | 0 | |
11/10/2022 |
23.70
|
12,900 | 25.52 | 25.52 | 23.62 | 0 | 0 | 0 | |
10/10/2022 |
25.52
|
13,200 | 24.03 | 25.52 | 23.20 | 0 | 0 | 0 | |
07/10/2022 |
24.03
|
24,600 | 25.36 | 25.36 | 23.28 | 0 | 0 | 0 | |
06/10/2022 |
25.36
|
7,409 | 25.77 | 26.43 | 25.19 | 0 | 0 | 0 | |
05/10/2022 |
25.77
|
7,001 | 26.52 | 26.52 | 25.44 | 0 | 0 | 0 | |
04/10/2022 |
26.52
|
7,800 | 26.18 | 26.52 | 25.19 | 0 | 0 | 0 | |
03/10/2022 |
26.18
|
16,700 | 26.18 | 26.52 | 25.02 | 0 | 0 | 0 | |
30/09/2022 |
26.18
|
26,900 | 26.68 | 27.84 | 25.02 | 0 | 0 | 0 | |
29/09/2022 |
26.68
|
17,427 | 26.76 | 27.92 | 26.60 | 0 | 0 | 0 | |
28/09/2022 |
26.76
|
17,300 | 27.18 | 27.18 | 25.85 | 0 | 0 | 0 | |
27/09/2022 |
27.18
|
12,620 | 27.10 | 27.26 | 26.60 | 0 | 0 | 0 | |
26/09/2022 |
27.10
|
13,600 | 27.10 | 27.34 | 26.52 | 0 | 0 | 0 | |
23/09/2022 |
27.10
|
10,000 | 26.93 | 27.59 | 26.93 | 0 | 0 | 0 | |
22/09/2022 |
26.93
|
3,800 | 26.85 | 26.93 | 26.85 | 0 | 0 | 0 | |
21/09/2022 |
26.85
|
8,200 | 27.26 | 27.26 | 26.60 | 0 | 0 | 0 | |
20/09/2022 |
27.26
|
15,900 | 27.26 | 28.01 | 26.35 | 0 | 0 | 0 |