Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
2.44 | 8.96% | 6,900 | 0 | 0 |
25.71
29.90
29.70
|
2 tháng
(2025-05-09) |
4.18 | 16.39% | 39,200 | 0 | 0 |
24.74
30.74
29.70
|
3 tháng
(2025-04-09) |
-0.17 | -0.56% | 53,100 | 0 | 0 |
22.23
30.83
29.70
|
6 tháng
(2025-01-09) |
1.09 | 3.81% | 72,803 | 0 | 0 |
22.23
33.83
29.70
|
12 tháng
(2024-07-15) |
3.67 | 14.10% | 178,221 | 0 | 0 |
19.50
33.83
29.70
|
24 tháng
(2023-07-19) |
6.27 | 26.77% | 347,028 | 0 | 0 |
19.50
33.83
29.70
|
36 tháng
(2022-07-25) |
4.42 | 17.47% | 644,055 | -48,100 | -1.3 |
17.79
33.83
29.70
|
60 tháng
(2020-08-03) |
12.39 | 71.59% | 2,131,971 | 21,700 | 0.6 |
14.81
33.83
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
04/07/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
03/07/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
30/06/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
29/06/2023 |
23.69
|
201 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
28/06/2023 |
23.86
|
300 | 22.39 | 23.86 | 22.39 | 0 | 0 | 0 | |
27/06/2023 |
24.12
|
300 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
26/06/2023 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
23/06/2023 |
24.56
|
6,940 | 22.91 | 24.56 | 21.69 | 0 | 0 | 0 | |
22/06/2023 |
22.30
|
703 | 23.08 | 23.08 | 22.30 | 0 | 0 | 0 | |
21/06/2023 |
22.13
|
4,900 | 24.12 | 24.12 | 21.26 | 0 | 0 | 0 | |
20/06/2023 |
24.12
|
2,000 | 22.39 | 24.56 | 20.91 | 0 | 0 | 0 | |
19/06/2023 |
22.56
|
1,500 | 23.26 | 23.26 | 21.95 | 0 | 0 | 0 | |
16/06/2023 |
20.83
|
200 | 20.48 | 20.83 | 20.48 | 0 | 0 | 0 | |
15/06/2023 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
14/06/2023 |
23.08
|
200 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
13/06/2023 |
22.39
|
600 | 22.56 | 22.56 | 22.39 | 0 | 0 | 0 | |
12/06/2023 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
09/06/2023 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
08/06/2023 |
23.17
|
1,100 | 22.56 | 23.17 | 22.56 | 0 | 0 | 0 | |
07/06/2023 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
06/06/2023 |
22.56
|
1,700 | 22.56 | 22.56 | 22.13 | 0 | 0 | 0 | |
05/06/2023 |
23.00
|
200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
02/06/2023 |
22.04
|
400 | 22.13 | 22.13 | 22.04 | 0 | 0 | 0 | |
01/06/2023 |
22.91
|
5,100 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
31/05/2023 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2023 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
29/05/2023 |
22.39
|
300 | 22.05 | 22.39 | 22.05 | 100 | 0 | 0.0 | |
26/05/2023 |
21.89
|
200 | 22.05 | 22.05 | 21.89 | 100 | 0 | 0.0 | |
25/05/2023 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
24/05/2023 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
23/05/2023 |
20.88
|
500 | 20.88 | 20.88 | 20.88 | 500 | 0 | 0.0 | |
22/05/2023 |
21.64
|
5,600 | 22.30 | 22.30 | 21.13 | 0 | 0 | 0 | |
19/05/2023 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
18/05/2023 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
17/05/2023 |
20.88
|
700 | 21.30 | 21.30 | 20.88 | 500 | 0 | 0.0 | |
16/05/2023 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
15/05/2023 |
22.14
|
500 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
12/05/2023 |
22.30
|
200 | 22.39 | 22.39 | 22.30 | 0 | 0 | 0 | |
11/05/2023 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
10/05/2023 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
09/05/2023 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
08/05/2023 |
21.64
|
4,000 | 20.22 | 21.64 | 20.22 | 0 | 0 | 0 | |
05/05/2023 |
20.88
|
400 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
04/05/2023 |
21.64
|
300 | 20.88 | 21.64 | 20.88 | 0 | 0 | 0 | |
28/04/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
27/04/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
26/04/2023 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
25/04/2023 |
20.47
|
200 | 20.05 | 20.47 | 20.05 | 0 | 0 | 0 | |
24/04/2023 |
19.05
|
4,600 | 20.80 | 21.13 | 18.80 | 0 | 1,800 | -0.0 | |
21/04/2023 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
20/04/2023 |
20.05
|
12,300 | 21.13 | 21.22 | 20.05 | 0 | 6,000 | -0.2 | |
19/04/2023 |
21.97
|
200 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
18/04/2023 |
19.71
|
1,400 | 22.39 | 22.39 | 19.71 | 0 | 0 | 0 | |
17/04/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
14/04/2023 |
21.30
|
1,500 | 21.22 | 21.30 | 21.22 | 0 | 1,200 | -0.0 | |
13/04/2023 |
20.38
|
1,700 | 20.38 | 20.38 | 20.38 | 0 | 1,000 | -0.0 | |
12/04/2023 |
20.22
|
2,100 | 20.47 | 20.47 | 20.22 | 1,300 | 0 | 0.0 | |
11/04/2023 |
20.22
|
5,700 | 20.13 | 20.72 | 20.13 | 0 | 400 | -0.0 | |
10/04/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
07/04/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
06/04/2023 |
20.55
|
700 | 20.55 | 20.55 | 20.55 | 0 | 500 | -0.0 | |
05/04/2023 |
20.80
|
400 | 20.63 | 20.88 | 20.63 | 0 | 0 | 0 | |
04/04/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
03/04/2023 |
20.88
|
400 | 20.63 | 20.88 | 20.63 | 0 | 0 | 0 | |
31/03/2023 |
20.63
|
3,600 | 20.30 | 21.22 | 20.30 | 0 | 100 | -0.0 | |
30/03/2023 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
29/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
28/03/2023 |
20.63
|
6,900 | 21.30 | 21.30 | 20.30 | 0 | 3,000 | -0.1 | |
27/03/2023 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
24/03/2023 |
21.30
|
105 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
23/03/2023 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
22/03/2023 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
21/03/2023 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
20/03/2023 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
17/03/2023 |
20.88
|
505 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
16/03/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
15/03/2023 |
20.88
|
13,600 | 20.88 | 22.30 | 20.47 | 0 | 0 | 0 | |
14/03/2023 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
13/03/2023 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
10/03/2023 |
22.30
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
09/03/2023 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
08/03/2023 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
07/03/2023 |
22.39
|
200 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
06/03/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
03/03/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
02/03/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
01/03/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
28/02/2023 |
21.72
|
100 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
27/02/2023 |
19.97
|
3,200 | 19.63 | 19.97 | 19.63 | 0 | 0 | 0 | |
24/02/2023 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
23/02/2023 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
22/02/2023 |
22.14
|
200 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
21/02/2023 |
22.47
|
2,800 | 20.47 | 22.97 | 20.47 | 500 | 0 | 0.0 | |
20/02/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
17/02/2023 |
23.81
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
16/02/2023 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
15/02/2023 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
14/02/2023 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
13/02/2023 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |