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) |
0.10 | 0.33% | 102,700 | 0 | 0 |
29.50
30.90
29.80
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 271,700 | 0 | 0 |
29.50
32
29.80
|
3 tháng
(2024-06-21) |
-2.50 | -7.69% | 676,900 | 0 | 0 |
29.50
34
29.80
|
6 tháng
(2024-03-25) |
3.18 | 11.86% | 1,391,000 | -5,000 | -0.1 |
25.19
34
29.80
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,813,000 | -54,900 | -1.5 |
24.04
34
29.80
|
24 tháng
(2022-09-30) |
7.37 | 32.54% | 2,544,110 | -65,200 | -1.7 |
21.73
34
29.80
|
36 tháng
(2021-10-05) |
4.90 | 19.51% | 6,165,172 | 71,380 | 2.2 |
21.73
34
29.80
|
60 tháng
(2019-10-16) |
15.59 | 108.12% | 12,576,330 | -778,593 | -28.1 |
12.63
34
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
23.54
|
3,900 | 23.54 | 24.36 | 23.54 | 0 | 0 | 0 | |
16/09/2022 |
23.54
|
1,709 | 23.63 | 23.63 | 23.27 | 300 | 0 | 0.0 | |
15/09/2022 |
23.63
|
2,900 | 23.72 | 23.72 | 22.63 | 200 | 0 | 0.0 | |
14/09/2022 |
23.72
|
500 | 23.72 | 23.72 | 22.36 | 100 | 0 | 0.0 | |
13/09/2022 |
23.72
|
2,100 | 23.99 | 23.99 | 21.73 | 100 | 0 | 0.0 | |
12/09/2022 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
09/09/2022 |
23.99
|
100 | 23.63 | 23.99 | 23.99 | 0 | 0 | 0 | |
08/09/2022 |
23.63
|
2,700 | 24.45 | 24.45 | 23.54 | 100 | 0 | 0.0 | |
07/09/2022 |
24.45
|
1,500 | 23.72 | 24.45 | 23.63 | 100 | 0 | 0.0 | |
06/09/2022 |
23.72
|
500 | 24.90 | 25.35 | 23.72 | 0 | 0 | 0 | |
05/09/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
31/08/2022 |
24.90
|
5,300 | 23.90 | 24.90 | 23.90 | 5,200 | 0 | 0.1 | |
30/08/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
29/08/2022 |
23.90
|
100 | 23.63 | 23.90 | 23.90 | 100 | 0 | 0.0 | |
26/08/2022 |
23.63
|
3,300 | 24.26 | 24.26 | 23.63 | 0 | 0 | 0 | |
25/08/2022 |
24.26
|
800 | 23.90 | 24.45 | 23.63 | 100 | 0 | 0.0 | |
24/08/2022 |
23.90
|
4,415 | 23.90 | 23.90 | 22.73 | 100 | 0 | 0.0 | |
23/08/2022 |
23.90
|
330 | 23.54 | 23.99 | 23.90 | 0 | 0 | 0 | |
22/08/2022 |
23.54
|
15,400 | 23.54 | 23.81 | 23.45 | 200 | 0 | 0.0 | |
19/08/2022 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
18/08/2022 |
23.54
|
430 | 23.90 | 23.90 | 23.54 | 0 | 0 | 0 | |
17/08/2022 |
23.90
|
2,400 | 23.99 | 23.99 | 23.90 | 1,400 | 0 | 0.0 | |
16/08/2022 |
23.99
|
200 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
15/08/2022 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
12/08/2022 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
11/08/2022 |
23.99
|
4,100 | 23.99 | 23.99 | 23.72 | 300 | 0 | 0.0 | |
10/08/2022 |
23.99
|
4,500 | 23.90 | 23.99 | 23.90 | 0 | 0 | 0 | |
09/08/2022 |
23.90
|
400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
08/08/2022 |
23.90
|
10,200 | 23.81 | 24.26 | 23.90 | 9,300 | 0 | 0.2 | |
05/08/2022 |
23.81
|
1,400 | 23.72 | 23.99 | 23.72 | 0 | 0 | 0 | |
04/08/2022 |
23.72
|
700 | 23.63 | 23.72 | 23.72 | 0 | 0 | 0 | |
03/08/2022 |
23.63
|
2,900 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
02/08/2022 |
23.63
|
8,100 | 24.63 | 24.63 | 23.54 | 700 | 0 | 0.0 | |
01/08/2022 |
24.63
|
1,200 | 25.26 | 25.26 | 23.72 | 100 | 0 | 0.0 | |
29/07/2022 |
25.26
|
18,200 | 25.35 | 25.35 | 23.54 | 4,700 | 0 | 0.1 | |
28/07/2022 |
25.35
|
7,600 | 23.99 | 25.35 | 23.54 | 2,900 | 0 | 0.1 | |
27/07/2022 |
23.99
|
8,600 | 23.81 | 23.99 | 23.63 | 0 | 0 | 0 | |
26/07/2022 |
23.81
|
300 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
25/07/2022 |
23.81
|
1,300 | 23.81 | 23.81 | 23.54 | 0 | 200 | -0.0 | |
22/07/2022 |
23.81
|
3,111 | 23.54 | 25.89 | 23.72 | 1,500 | 0 | 0.0 | |
21/07/2022 |
23.54
|
1,000 | 23.54 | 23.63 | 23.54 | 0 | 0 | 0 | |
20/07/2022 |
23.54
|
4,900 | 23.36 | 23.63 | 23.36 | 0 | 100 | -0.0 | |
19/07/2022 |
23.36
|
1,600 | 23.99 | 23.99 | 23.36 | 0 | 1,100 | -0.0 | |
18/07/2022 |
23.99
|
1,400 | 23.72 | 24.26 | 23.54 | 600 | 0 | 0.0 | |
15/07/2022 |
23.72
|
1,607 | 23.99 | 23.99 | 23.72 | 0 | 0 | 0 | |
14/07/2022 |
23.99
|
2,300 | 24.36 | 24.36 | 23.72 | 100 | 0 | 0.0 | |
13/07/2022 |
24.36
|
1,400 | 24.17 | 24.36 | 23.18 | 100 | 0 | 0.0 | |
12/07/2022 |
24.17
|
2,100 | 23.09 | 24.17 | 22.27 | 0 | 0 | 0 | |
11/07/2022 |
23.09
|
1,100 | 24.17 | 24.45 | 23.09 | 100 | 0 | 0.0 | |
08/07/2022 |
24.17
|
300 | 23.72 | 24.17 | 23.72 | 100 | 0 | 0.0 | |
07/07/2022 |
23.72
|
500 | 23.54 | 23.72 | 23.72 | 0 | 0 | 0 | |
06/07/2022 |
23.54
|
100 | 24.90 | 24.90 | 23.54 | 0 | 0 | 0 | |
05/07/2022 |
24.90
|
1,800 | 24.45 | 25.08 | 23.27 | 200 | 0 | 0.0 | |
04/07/2022 |
24.45
|
1,400 | 24.54 | 24.81 | 24.45 | 0 | 0 | 0 | |
01/07/2022 |
24.54
|
200 | 26.26 | 26.26 | 24.54 | 0 | 0 | 0 | |
30/06/2022 |
26.26
|
1,600 | 25.26 | 26.26 | 24.99 | 1,600 | 0 | 0.0 | |
29/06/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/06/2022 |
25.26
|
4,700 | 23.90 | 26.26 | 23.99 | 700 | 0 | 0.0 | |
28/06/2022 |
23.90
|
4,800 | 23.90 | 23.99 | 23.90 | 0 | 0 | 0 | |
27/06/2022 |
23.90
|
9,908 | 23.99 | 23.99 | 23.82 | 0 | 0 | 0 | |
24/06/2022 |
23.99
|
1,710 | 24.25 | 24.25 | 23.73 | 100 | 0 | 0.0 | |
23/06/2022 |
24.25
|
1,500 | 23.82 | 24.25 | 23.13 | 1,100 | 0 | 0.0 | |
22/06/2022 |
23.82
|
1,000 | 24.25 | 24.25 | 23.13 | 100 | 0 | 0.0 | |
21/06/2022 |
24.25
|
3,700 | 23.13 | 24.33 | 22.87 | 300 | 0 | 0.0 | |
20/06/2022 |
23.13
|
6,300 | 23.05 | 23.47 | 22.87 | 0 | 0 | 0 | |
17/06/2022 |
23.05
|
2,800 | 23.13 | 23.13 | 22.79 | 200 | 700 | -0.0 | |
16/06/2022 |
23.13
|
1,900 | 22.70 | 24.42 | 23.13 | 400 | 0 | 0.0 | |
15/06/2022 |
22.70
|
1,000 | 23.56 | 24.42 | 22.70 | 100 | 0 | 0.0 | |
14/06/2022 |
23.56
|
100 | 23.13 | 23.56 | 23.56 | 100 | 0 | 0.0 | |
13/06/2022 |
23.13
|
4,100 | 24.25 | 24.25 | 23.13 | 0 | 0 | 0 | |
10/06/2022 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
09/06/2022 |
24.25
|
15,400 | 24.33 | 24.59 | 23.65 | 0 | 0 | 0 | |
08/06/2022 |
24.33
|
1,100 | 24.59 | 24.59 | 24.33 | 0 | 0 | 0 | |
07/06/2022 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
06/06/2022 |
24.59
|
600 | 23.56 | 24.84 | 24.59 | 600 | 0 | 0.0 | |
03/06/2022 |
23.56
|
1,037 | 23.65 | 23.65 | 23.56 | 100 | 0 | 0.0 | |
02/06/2022 |
23.65
|
3,700 | 23.82 | 23.82 | 23.56 | 0 | 0 | 0 | |
01/06/2022 |
23.82
|
5,100 | 23.73 | 23.82 | 23.56 | 0 | 0 | 0 | |
31/05/2022 |
23.73
|
5,500 | 25.27 | 25.27 | 23.73 | 0 | 0 | 0 | |
30/05/2022 |
25.27
|
400 | 25.10 | 25.62 | 25.27 | 100 | 0 | 0.0 | |
27/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
26/05/2022 |
25.10
|
100 | 23.82 | 25.10 | 25.10 | 100 | 0 | 0.0 | |
25/05/2022 |
23.82
|
1,600 | 23.73 | 23.99 | 23.13 | 100 | 0 | 0.0 | |
24/05/2022 |
23.73
|
1,400 | 23.90 | 23.90 | 23.22 | 100 | 0 | 0.0 | |
23/05/2022 |
23.90
|
4,500 | 23.99 | 23.99 | 23.90 | 0 | 0 | 0 | |
20/05/2022 |
23.99
|
2,500 | 23.82 | 23.99 | 23.99 | 0 | 0 | 0 | |
19/05/2022 |
23.82
|
3,200 | 23.39 | 24.33 | 23.22 | 300 | 0 | 0.0 | |
18/05/2022 |
23.39
|
500 | 23.82 | 24.50 | 23.39 | 100 | 0 | 0.0 | |
17/05/2022 |
23.82
|
14,700 | 23.82 | 23.82 | 23.22 | 100 | 0 | 0.0 | |
16/05/2022 |
23.82
|
5,600 | 22.70 | 23.90 | 22.87 | 100 | 0 | 0.0 | |
13/05/2022 |
22.70
|
8,700 | 23.65 | 24.50 | 22.70 | 100 | 0 | 0.0 | |
12/05/2022 |
23.65
|
2,100 | 24.67 | 24.67 | 23.65 | 1,000 | 0 | 0.0 | |
11/05/2022 |
24.67
|
4,000 | 23.99 | 24.67 | 23.65 | 400 | 3,000 | -0.1 | |
10/05/2022 |
23.99
|
11,700 | 23.99 | 23.99 | 23.65 | 100 | 0 | 0.0 | |
09/05/2022 |
23.99
|
1,400 | 24.67 | 24.67 | 23.99 | 0 | 1,000 | -0.0 | |
06/05/2022 |
24.67
|
2,400 | 23.99 | 24.67 | 24.16 | 0 | 0 | 0 | |
05/05/2022 |
23.99
|
600 | 24.76 | 24.76 | 23.99 | 0 | 0 | 0 | |
04/05/2022 |
24.76
|
13,200 | 25.02 | 25.02 | 24.33 | 0 | 0 | 0 | |
29/04/2022 |
25.02
|
413 | 24.93 | 25.02 | 24.16 | 200 | 0 | 0.0 | |
28/04/2022 |
24.93
|
1,500 | 23.99 | 24.93 | 23.99 | 400 | 0 | 0.0 | |
27/04/2022 |
23.99
|
6,600 | 24.50 | 24.50 | 23.99 | 0 | 0 | 0 |