Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.55 | -1.70% | 43,000 | 1,136,800 | 32.3 |
31.80
32.70
31.80
|
2 tháng
(2024-09-23) |
-1 | -3.05% | 152,100 | 1,209,400 | 34.7 |
31.80
33
31.80
|
3 tháng
(2024-08-23) |
-2.50 | -7.29% | 268,400 | 1,270,300 | 36.8 |
31.80
34.68
31.80
|
6 tháng
(2024-05-27) |
1.84 | 6.13% | 925,700 | 1,549,700 | 46.5 |
29.96
34.86
31.80
|
12 tháng
(2023-11-27) |
3.63 | 12.87% | 1,800,000 | 1,773,300 | 53.5 |
26.29
34.86
31.80
|
24 tháng
(2022-12-02) |
6.62 | 26.28% | 3,847,800 | 2,180,900 | 59.2 |
22.08
34.86
31.80
|
36 tháng
(2021-12-07) |
2.55 | 8.70% | 8,405,700 | 2,539,000 | 71.8 |
20.45
34.86
31.80
|
60 tháng
(2019-12-18) |
19.36 | 155.70% | 49,767,210 | 2,539,000 | 71.8 |
9.80
34.86
31.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2022 |
20.45
|
2,200 | 21.51 | 22.13 | 20.45 | 0 | 0 | 0.6 | |
17/11/2022 |
21.51
|
6,900 | 22.70 | 22.70 | 21.33 | 0 | 0 | 0.6 | |
16/11/2022 |
22.70
|
42,400 | 23.01 | 23.01 | 21.42 | 21,500 | 0 | 0.6 | |
15/11/2022 |
23.01
|
13,100 | 23.01 | 23.01 | 21.42 | 0 | 0 | -1.2 | |
14/11/2022 |
23.01
|
2,100 | 23.01 | 23.01 | 22.70 | 0 | 0 | -1.2 | |
11/11/2022 |
23.01
|
9,300 | 23.28 | 23.28 | 23.01 | 0 | 0 | -1.2 | |
10/11/2022 |
23.28
|
4,700 | 24.34 | 24.34 | 23.06 | 0 | 0 | -1.2 | |
09/11/2022 |
24.34
|
1,900 | 24.61 | 24.61 | 24.34 | 0 | 0 | -1.2 | |
08/11/2022 |
24.61
|
1,200 | 25.67 | 25.67 | 24.61 | 0 | 0 | -1.2 | |
07/11/2022 |
25.67
|
7,300 | 25.67 | 25.67 | 24.78 | 0 | 0 | -1.2 | |
04/11/2022 |
25.67
|
300 | 25.23 | 25.67 | 25.67 | 0 | 0 | -1.2 | |
03/11/2022 |
25.23
|
600 | 25.23 | 25.23 | 25.23 | 0 | 0 | -1.2 | |
02/11/2022 |
25.23
|
3,500 | 25.23 | 25.23 | 25.23 | 0 | 0 | -1.2 | |
01/11/2022 |
25.23
|
4,800 | 25.23 | 25.49 | 25.23 | 0 | 0 | -1.2 | |
31/10/2022 |
25.23
|
1,800 | 24.34 | 25.23 | 24.47 | 0 | 0 | -1.2 | |
28/10/2022 |
24.34
|
2,800 | 24.34 | 24.43 | 24.34 | 0 | 0 | -1.2 | |
27/10/2022 |
24.34
|
5,300 | 24.34 | 24.43 | 24.25 | 0 | 0 | 0 | |
26/10/2022 |
24.34
|
2,300 | 24.34 | 24.34 | 22.66 | 0 | 0 | 0 | |
25/10/2022 |
24.34
|
4,200 | 25.67 | 25.67 | 24.34 | 0 | 0 | 0 | |
24/10/2022 |
25.67
|
700 | 25.93 | 25.93 | 25.67 | 0 | 0 | 0 | |
21/10/2022 |
25.93
|
4,600 | 27.44 | 27.44 | 25.93 | 0 | 0 | 0 | |
20/10/2022 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
19/10/2022 |
27.44
|
4,000 | 29.03 | 29.03 | 27.39 | 0 | 0 | 0 | |
18/10/2022 |
29.03
|
500 | 29.12 | 29.12 | 29.03 | 0 | 0 | -1.2 | |
17/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 | |
14/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 | |
13/10/2022 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | -1.2 | |
12/10/2022 |
29.12
|
4,200 | 28.28 | 29.21 | 26.55 | 0 | 0 | -1.2 | |
11/10/2022 |
28.28
|
2,300 | 26.55 | 28.41 | 26.55 | 0 | 0 | -1.2 | |
10/10/2022 |
26.55
|
3,300 | 28.32 | 30.27 | 26.55 | 0 | 0 | -1.2 | |
07/10/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | -1.2 | |
06/10/2022 |
28.32
|
2,000 | 29.96 | 29.96 | 28.32 | 0 | 0 | -1.2 | |
05/10/2022 |
29.96
|
12,300 | 28.77 | 29.96 | 28.32 | 0 | 0 | -1.2 | |
04/10/2022 |
28.77
|
1,700 | 30.31 | 30.31 | 28.77 | 0 | 0 | -1.2 | |
03/10/2022 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | -1.2 | |
30/09/2022 |
30.31
|
4,700 | 30.40 | 30.40 | 29.21 | 0 | 0 | -1.2 | |
29/09/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | -1.2 | |
28/09/2022 |
30.40
|
100 | 30.49 | 30.49 | 30.40 | 0 | 0 | -1.2 | |
27/09/2022 |
30.49
|
5,000 | 29.39 | 30.49 | 28.41 | 0 | 0 | -1.2 | |
26/09/2022 |
29.39
|
1,300 | 29.39 | 29.39 | 29.39 | 0 | 0 | -1.2 | |
23/09/2022 |
29.39
|
100 | 30.49 | 30.49 | 29.39 | 0 | 0 | -1.2 | |
22/09/2022 |
30.49
|
2,200 | 30.49 | 30.49 | 29.21 | 0 | 0 | -1.2 | |
21/09/2022 |
30.49
|
2,100 | 30.58 | 30.58 | 29.39 | 0 | 0 | -1.2 | |
20/09/2022 |
30.58
|
500 | 30.71 | 30.71 | 29.65 | 0 | 0 | -1.2 | |
19/09/2022 |
30.71
|
6,900 | 30.93 | 30.93 | 29.25 | 0 | 0 | -1.2 | |
16/09/2022 |
30.93
|
5,400 | 30.67 | 30.93 | 29.74 | 0 | 0 | -1.2 | |
15/09/2022 |
30.67
|
100 | 30.76 | 30.76 | 30.67 | 0 | 0 | -1.2 | |
14/09/2022 |
30.76
|
4,400 | 30.89 | 30.89 | 29.74 | 0 | 0 | -1.2 | |
13/09/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | -1.2 | |
12/09/2022 |
30.89
|
5,800 | 30.89 | 30.89 | 29.74 | 0 | 0 | -1.2 | |
09/09/2022 |
30.89
|
39,700 | 30.98 | 30.98 | 29.65 | 0 | 34,600 | -1.2 | |
08/09/2022 |
30.98
|
300 | 30.98 | 30.98 | 29.39 | 0 | 0 | 0.6 | |
07/09/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0.6 | |
06/09/2022 |
30.98
|
4,800 | 30.54 | 30.98 | 30.09 | 0 | 0 | 0.6 | |
05/09/2022 |
30.54
|
5,300 | 30.98 | 30.98 | 30.09 | 0 | 0 | 0.6 | |
31/08/2022 |
30.98
|
12,700 | 30.36 | 30.98 | 30.98 | 0 | 0 | 0.6 | |
30/08/2022 |
30.36
|
2,600 | 30.36 | 30.98 | 30.36 | 0 | 0 | 0.6 | |
29/08/2022 |
30.36
|
2,800 | 30.98 | 30.98 | 30.09 | 0 | 0 | 0.6 | |
26/08/2022 |
30.98
|
300 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0.6 | |
25/08/2022 |
30.98
|
1,600 | 30.98 | 31.24 | 29.47 | 0 | 0 | 0.6 | |
24/08/2022 |
30.98
|
11,700 | 30.80 | 31.07 | 30.54 | 0 | 0 | 0.6 | |
23/08/2022 |
30.80
|
800 | 30.67 | 30.80 | 30.67 | 0 | 0 | 0.6 | |
22/08/2022 |
30.67
|
2,400 | 30.80 | 30.80 | 30.58 | 0 | 0 | 0.6 | |
19/08/2022 |
30.80
|
4,000 | 31.16 | 32.31 | 30.80 | 0 | 0 | 0.6 | |
18/08/2022 |
31.16
|
3,400 | 31.24 | 31.42 | 31.07 | 0 | 0 | 0.6 | |
17/08/2022 |
31.24
|
800 | 31.86 | 31.86 | 31.24 | 0 | 0 | 0.6 | |
16/08/2022 |
31.86
|
65,500 | 31.16 | 31.86 | 30.98 | 15,600 | 0 | 0.6 | |
15/08/2022 |
31.16
|
14,700 | 31.42 | 31.42 | 30.09 | 0 | 0 | 0.3 | |
12/08/2022 |
31.42
|
2,100 | 31.33 | 31.42 | 31.33 | 0 | 0 | 0.3 | |
11/08/2022 |
31.33
|
21,700 | 30.54 | 31.42 | 30.98 | 8,800 | 0 | 0.3 | |
10/08/2022 |
30.54
|
2,400 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0.9 | |
09/08/2022 |
30.54
|
3,900 | 30.27 | 30.54 | 30.45 | 0 | 0 | 0.9 | |
08/08/2022 |
30.27
|
5,500 | 30.80 | 30.98 | 30.27 | 0 | 0 | 0.9 | |
05/08/2022 |
30.80
|
8,100 | 30.80 | 30.98 | 30.23 | 0 | 0 | 0.9 | |
04/08/2022 |
30.80
|
12,000 | 30.54 | 30.98 | 30.09 | 0 | 0 | 0.9 | |
03/08/2022 |
30.54
|
2,600 | 30.54 | 30.98 | 30.09 | 0 | 0 | 0.9 | |
02/08/2022 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0.9 | |
01/08/2022 |
30.54
|
6,000 | 29.65 | 30.54 | 30.09 | 0 | 0 | 0.9 | |
29/07/2022 |
29.65
|
23,100 | 30.54 | 30.54 | 29.65 | 0 | 0 | 0.9 | |
28/07/2022 |
30.54
|
6,800 | 30.54 | 30.54 | 30.09 | 0 | 0 | 0.9 | |
27/07/2022 |
30.54
|
4,700 | 30.09 | 30.54 | 30.09 | 0 | 0 | 0.9 | |
26/07/2022 |
30.09
|
9,000 | 30.98 | 30.98 | 30.09 | 0 | 0 | 0.9 | |
25/07/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0.9 | |
22/07/2022 |
30.98
|
200 | 30.80 | 30.98 | 29.65 | 0 | 0 | 0.9 | |
21/07/2022 |
30.80
|
400 | 30.80 | 30.80 | 29.25 | 0 | 0 | 0.9 | |
20/07/2022 |
30.80
|
1,500 | 30.85 | 31.69 | 30.80 | 0 | 0 | 0.9 | |
19/07/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/07/2022 |
30.85
|
2,800 | 29.30 | 30.98 | 29.65 | 0 | 0 | 0.9 | |
18/07/2022 |
29.30
|
600 | 30.82 | 30.82 | 29.30 | 0 | 0 | 0.9 | |
15/07/2022 |
30.82
|
400 | 30.82 | 30.82 | 30.48 | 0 | 0 | 0.9 | |
14/07/2022 |
30.82
|
1,600 | 30.48 | 30.82 | 30.48 | 0 | 0 | 0.9 | |
13/07/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0.9 | |
12/07/2022 |
30.48
|
6,300 | 29.00 | 30.57 | 29.00 | 0 | 0 | 0.9 | |
11/07/2022 |
29.00
|
6,700 | 30.14 | 30.48 | 28.37 | 0 | 0 | 0.9 | |
08/07/2022 |
30.14
|
800 | 30.06 | 30.14 | 28.79 | 7,900 | 0 | 0.9 | |
07/07/2022 |
30.06
|
600 | 30.40 | 30.40 | 29.64 | 0 | 0 | 0.9 | |
06/07/2022 |
30.40
|
500 | 30.27 | 30.40 | 28.20 | 0 | 0 | 0.9 | |
05/07/2022 |
30.27
|
3,400 | 30.27 | 30.27 | 30.14 | 0 | 0 | 0.9 | |
04/07/2022 |
30.27
|
5,000 | 29.64 | 30.27 | 29.21 | 0 | 0 | 0.9 | |
01/07/2022 |
29.64
|
1,700 | 30.23 | 30.23 | 28.87 | 0 | 0 | 0.9 | |
30/06/2022 |
30.23
|
2,000 | 29.21 | 30.23 | 28.79 | 0 | 0 | 0.9 |