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 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/07/2022 |
25.67
|
100 | 25.76 | 25.76 | 25.67 | 0 | 0 | 0 | |
27/07/2022 |
25.76
|
200 | 23.18 | 25.76 | 19.75 | 0 | 0 | 0 | |
26/07/2022 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
25/07/2022 |
23.18
|
800 | 23.61 | 23.61 | 23.18 | 0 | 0 | 0 | |
22/07/2022 |
23.61
|
500 | 23.61 | 23.61 | 23.18 | 0 | 0 | 0 | |
21/07/2022 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
20/07/2022 |
23.61
|
2,700 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
19/07/2022 |
23.61
|
10,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
18/07/2022 |
23.61
|
7,600 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
15/07/2022 |
23.61
|
3,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
14/07/2022 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
13/07/2022 |
23.61
|
5,500 | 23.61 | 23.61 | 23.61 | 1,000 | 0 | 0.0 | |
12/07/2022 |
23.61
|
3,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
11/07/2022 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
08/07/2022 |
23.61
|
13,500 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
07/07/2022 |
23.61
|
20,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
06/07/2022 |
23.61
|
200 | 23.61 | 23.61 | 23.53 | 0 | 0 | 0 | |
05/07/2022 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
04/07/2022 |
23.61
|
5,800 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
01/07/2022 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
30/06/2022 |
23.61
|
500 | 24.04 | 24.04 | 23.61 | 0 | 0 | 0 | |
29/06/2022 |
24.04
|
800 | 23.61 | 24.04 | 24.04 | 0 | 0 | 0 | |
28/06/2022 |
23.61
|
3,000 | 23.70 | 23.70 | 23.61 | 0 | 0 | 0 | |
27/06/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
24/06/2022 |
23.70
|
2,600 | 23.70 | 23.70 | 23.70 | 0 | 2,300 | -0.1 | |
23/06/2022 |
23.70
|
0 | 23.61 | 23.70 | 23.70 | 0 | 0 | 0 | |
22/06/2022 |
23.61
|
1,000 | 24.47 | 24.47 | 23.61 | 0 | 0 | 0 | |
21/06/2022 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
20/06/2022 |
24.47
|
100 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
17/06/2022 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
16/06/2022 |
24.47
|
1,000 | 24.04 | 24.47 | 24.47 | 0 | 0 | 0 | |
15/06/2022 |
24.04
|
100 | 24.47 | 24.47 | 24.04 | 0 | 0 | 0 | |
14/06/2022 |
24.47
|
1,000 | 24.04 | 24.47 | 24.47 | 0 | 0 | 0 | |
13/06/2022 |
24.04
|
3,600 | 25.59 | 25.59 | 24.04 | 0 | 0 | 0 | |
10/06/2022 |
25.59
|
100 | 25.76 | 25.76 | 25.59 | 0 | 0 | 0 | |
09/06/2022 |
25.76
|
100 | 25.07 | 25.76 | 25.76 | 0 | 0 | 0 | |
08/06/2022 |
25.07
|
100 | 24.39 | 25.07 | 25.07 | 0 | 0 | 0 | |
07/06/2022 |
24.39
|
700 | 24.21 | 24.90 | 24.39 | 0 | 0 | 0 | |
06/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
03/06/2022 |
24.21
|
800 | 25.76 | 25.76 | 24.21 | 0 | 0 | 0 | |
02/06/2022 |
25.76
|
1,000 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
01/06/2022 |
25.76
|
200 | 26.53 | 26.53 | 25.76 | 0 | 0 | 0 | |
31/05/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
30/05/2022 |
26.53
|
100 | 24.90 | 26.53 | 26.53 | 0 | 0 | 0 | |
27/05/2022 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
26/05/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
25/05/2022 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/05/2022 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/05/2022 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
20/05/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/05/2022 |
24.90
|
501 | 24.47 | 24.90 | 24.90 | 400 | 0 | 0.0 | |
19/05/2022 |
24.47
|
1,370 | 23.63 | 24.47 | 23.46 | 0 | 0 | 0 | |
18/05/2022 |
23.63
|
101 | 23.71 | 23.71 | 23.63 | 0 | 0 | 0 | |
17/05/2022 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
16/05/2022 |
23.71
|
3,100 | 24.64 | 24.64 | 23.71 | 0 | 0 | 0 | |
13/05/2022 |
24.64
|
200 | 24.56 | 24.64 | 24.56 | 0 | 0 | 0 | |
12/05/2022 |
24.56
|
200 | 24.73 | 24.73 | 24.56 | 0 | 0 | 0 | |
11/05/2022 |
24.73
|
400 | 24.89 | 24.89 | 24.73 | 0 | 0 | 0 | |
10/05/2022 |
24.89
|
800 | 24.64 | 24.89 | 24.89 | 0 | 0 | 0 | |
09/05/2022 |
24.64
|
2,000 | 24.64 | 24.64 | 23.63 | 0 | 0 | 0 | |
06/05/2022 |
24.64
|
100 | 25.15 | 25.15 | 24.64 | 0 | 0 | 0 | |
05/05/2022 |
25.15
|
516 | 25.32 | 25.32 | 25.15 | 0 | 0 | 0 | |
04/05/2022 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
29/04/2022 |
25.32
|
800 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
28/04/2022 |
25.32
|
100 | 25.40 | 25.40 | 25.32 | 0 | 0 | 0 | |
27/04/2022 |
25.40
|
0 | 25.48 | 25.40 | 25.40 | 0 | 0 | 0 | |
26/04/2022 |
25.48
|
1,200 | 24.47 | 25.48 | 24.47 | 0 | 0 | 0 | |
25/04/2022 |
24.47
|
7,800 | 25.57 | 26.08 | 24.47 | 0 | 0 | 0 | |
22/04/2022 |
25.57
|
6,300 | 25.74 | 25.74 | 25.32 | 0 | 0 | 0 | |
21/04/2022 |
25.74
|
1,000 | 25.74 | 25.74 | 25.57 | 0 | 0 | 0 | |
20/04/2022 |
25.74
|
5,626 | 25.74 | 25.74 | 25.74 | 300 | 0 | 0.0 | |
19/04/2022 |
25.74
|
6,900 | 25.82 | 25.99 | 25.74 | 0 | 0 | 0 | |
18/04/2022 |
25.82
|
21,600 | 25.99 | 26.16 | 25.32 | 0 | 0 | 0 | |
15/04/2022 |
25.99
|
11,200 | 26.24 | 26.24 | 24.89 | 0 | 0 | 0 | |
14/04/2022 |
26.24
|
9,100 | 26.41 | 27.00 | 26.16 | 0 | 0 | 0 | |
13/04/2022 |
26.41
|
11,300 | 26.58 | 26.58 | 26.16 | 0 | 0 | 0 | |
12/04/2022 |
26.58
|
28,900 | 27.00 | 27.00 | 25.82 | 0 | 0 | 0 | |
08/04/2022 |
27.00
|
3,100 | 27.76 | 27.76 | 26.92 | 300 | 0 | 0.0 | |
07/04/2022 |
27.76
|
600 | 27.43 | 27.85 | 27.00 | 0 | 0 | 0 | |
06/04/2022 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
05/04/2022 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
04/04/2022 |
27.43
|
10,100 | 27.00 | 27.43 | 27.43 | 0 | 0 | 0 | |
01/04/2022 |
27.00
|
400 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
31/03/2022 |
27.00
|
12,100 | 26.58 | 27.00 | 26.75 | 0 | 0 | 0 | |
30/03/2022 |
26.58
|
3,400 | 26.33 | 26.58 | 26.41 | 0 | 0 | 0 | |
29/03/2022 |
26.33
|
1,000 | 27.85 | 27.85 | 26.33 | 0 | 0 | 0 | |
28/03/2022 |
27.85
|
0 | 27.93 | 27.85 | 27.85 | 0 | 0 | 0 | |
25/03/2022 |
27.93
|
21,600 | 28.69 | 28.69 | 27.85 | 0 | 0 | 0 | |
24/03/2022 |
28.69
|
2,000 | 27.09 | 28.69 | 28.69 | 0 | 0 | 0 | |
23/03/2022 |
27.09
|
1,200 | 27.85 | 27.85 | 27.00 | 0 | 0 | 0 | |
22/03/2022 |
27.85
|
300 | 27.85 | 27.85 | 27.00 | 0 | 0 | 0 | |
21/03/2022 |
27.85
|
100 | 27.00 | 27.85 | 27.85 | 100 | 0 | 0.0 | |
18/03/2022 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
17/03/2022 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
16/03/2022 |
27.00
|
7,100 | 29.54 | 29.54 | 27.00 | 0 | 0 | 0 | |
15/03/2022 |
29.54
|
2,100 | 30.04 | 30.04 | 26.58 | 0 | 0 | 0 | |
14/03/2022 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
11/03/2022 |
30.04
|
0 | 29.54 | 30.04 | 30.04 | 0 | 0 | 0 | |
10/03/2022 |
29.54
|
1,800 | 27.00 | 30.38 | 29.54 | 0 | 0 | 0 | |
09/03/2022 |
27.00
|
100 | 29.54 | 29.54 | 27.00 | 0 | 0 | 0 | |
08/03/2022 |
29.54
|
10,100 | 27.93 | 31.05 | 27.76 | 0 | 0 | 0 |