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) |
1.50 | 5.66% | 9,239 | 100 | 0.0 |
25.60
30.50
28
|
2 tháng
(2024-09-23) |
0.56 | 2.06% | 17,360 | 100 | 0.0 |
24.60
30.50
28
|
3 tháng
(2024-08-23) |
0.56 | 2.06% | 23,667 | 100 | 0.0 |
24.60
30.50
28
|
6 tháng
(2024-05-27) |
2.46 | 9.62% | 92,760 | 100 | 0.0 |
24.60
30.50
28
|
12 tháng
(2023-11-27) |
-0.38 | -1.34% | 456,731 | 100 | 0.0 |
24.60
36.71
28
|
24 tháng
(2022-12-02) |
3 | 12.01% | 878,614 | -5,100 | -0.1 |
22.05
36.71
28
|
36 tháng
(2021-12-07) |
-0.43 | -1.50% | 1,099,414 | -5,500 | -0.2 |
21.79
36.71
28
|
60 tháng
(2019-12-18) |
4.26 | 17.93% | 1,327,032 | -5,200 | -0.1 |
21.68
57.12
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2022 |
27.60
|
1,100 | 26.30 | 27.69 | 27.60 | 0 | 0 | 0 | |
18/11/2022 |
26.30
|
2,600 | 21.79 | 27.78 | 21.70 | 0 | 300 | -0.0 | |
17/11/2022 |
21.79
|
200 | 23.00 | 27.78 | 21.79 | 0 | 0 | 0 | |
16/11/2022 |
23.00
|
3,000 | 23.44 | 27.34 | 22.13 | 0 | 0 | 0 | |
15/11/2022 |
23.44
|
403 | 27.69 | 29.08 | 23.09 | 0 | 0 | 0 | |
14/11/2022 |
27.69
|
403 | 24.74 | 29.25 | 23.44 | 0 | 0 | 0 | |
11/11/2022 |
24.74
|
300 | 29.08 | 31.68 | 24.74 | 0 | 0 | 0 | |
10/11/2022 |
29.08
|
100 | 25.26 | 29.08 | 29.08 | 0 | 0 | 0 | |
09/11/2022 |
25.26
|
300 | 25.17 | 29.51 | 25.17 | 0 | 0 | 0 | |
08/11/2022 |
25.17
|
205 | 28.12 | 29.08 | 25.17 | 0 | 0 | 0 | |
07/11/2022 |
28.12
|
100 | 25.35 | 28.12 | 28.12 | 0 | 0 | 0 | |
04/11/2022 |
25.35
|
400 | 29.34 | 29.86 | 25.35 | 0 | 0 | 0 | |
03/11/2022 |
29.34
|
200 | 25.61 | 29.34 | 29.08 | 100 | 0 | 0.0 | |
02/11/2022 |
25.61
|
1,400 | 29.95 | 29.95 | 25.61 | 0 | 0 | 0 | |
01/11/2022 |
29.95
|
300 | 33.85 | 33.85 | 26.91 | 0 | 0 | 0 | |
31/10/2022 |
33.85
|
5,100 | 32.98 | 34.72 | 28.04 | 0 | 2,800 | -0.1 | |
28/10/2022 |
32.98
|
100 | 30.38 | 32.98 | 32.98 | 0 | 0 | 0 | |
27/10/2022 |
30.38
|
110 | 26.56 | 30.38 | 30.38 | 0 | 0 | 0 | |
26/10/2022 |
26.56
|
200 | 24.56 | 29.51 | 26.56 | 0 | 0 | 0 | |
25/10/2022 |
24.56
|
501 | 28.64 | 31.25 | 24.39 | 0 | 0 | 0 | |
24/10/2022 |
28.64
|
100 | 24.56 | 28.64 | 28.64 | 0 | 0 | 0 | |
21/10/2022 |
24.56
|
1,800 | 26.04 | 31.25 | 24.56 | 0 | 0 | 0 | |
20/10/2022 |
26.04
|
300 | 25.26 | 29.60 | 26.04 | 100 | 0 | 0.0 | |
19/10/2022 |
25.26
|
1,300 | 26.91 | 31.25 | 25.17 | 0 | 0 | 0 | |
18/10/2022 |
26.91
|
400 | 27.60 | 34.72 | 26.91 | 0 | 0 | 0 | |
17/10/2022 |
27.60
|
213 | 29.25 | 35.59 | 27.60 | 0 | 0 | 0 | |
14/10/2022 |
29.25
|
220 | 30.38 | 34.72 | 29.25 | 0 | 0 | 0 | |
13/10/2022 |
30.38
|
103 | 27.34 | 30.38 | 30.38 | 0 | 0 | 0 | |
12/10/2022 |
27.34
|
300 | 22.22 | 27.34 | 26.91 | 100 | 0 | 0.0 | |
11/10/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
11/10/2022 |
22.22
|
700 | 25.17 | 26.91 | 22.22 | 0 | 0 | 0 | |
10/10/2022 |
25.17
|
5,000 | 26.37 | 26.37 | 23.97 | 0 | 700 | -0.0 | |
07/10/2022 |
26.37
|
600 | 25.89 | 29.17 | 26.37 | 0 | 200 | -0.0 | |
06/10/2022 |
25.89
|
300 | 24.77 | 28.77 | 25.89 | 0 | 100 | -0.0 | |
05/10/2022 |
24.77
|
311 | 27.97 | 30.37 | 24.77 | 0 | 0 | 0 | |
04/10/2022 |
27.97
|
1,104 | 25.81 | 27.97 | 27.57 | 0 | 0 | 0 | |
03/10/2022 |
25.81
|
800 | 30.37 | 30.37 | 25.81 | 0 | 0 | 0 | |
30/09/2022 |
30.37
|
200 | 23.33 | 30.37 | 30.37 | 0 | 0 | 0 | |
29/09/2022 |
23.33
|
400 | 27.89 | 30.37 | 23.33 | 0 | 0 | 0 | |
28/09/2022 |
27.89
|
2,405 | 23.97 | 31.16 | 24.05 | 0 | 0 | 0 | |
27/09/2022 |
23.97
|
2,800 | 23.09 | 29.17 | 23.97 | 0 | 0 | 0 | |
26/09/2022 |
23.09
|
2,100 | 23.97 | 28.77 | 22.93 | 0 | 200 | -0.0 | |
23/09/2022 |
23.97
|
400 | 24.37 | 28.77 | 23.97 | 0 | 0 | 0 | |
22/09/2022 |
24.37
|
200 | 27.17 | 28.37 | 24.37 | 0 | 0 | 0 | |
21/09/2022 |
27.17
|
1,400 | 27.17 | 27.57 | 25.01 | 0 | 0 | 0 | |
20/09/2022 |
27.17
|
200 | 31.96 | 31.96 | 27.17 | 0 | 0 | 0 | |
19/09/2022 |
31.96
|
100 | 29.97 | 31.96 | 31.96 | 0 | 0 | 0 | |
16/09/2022 |
29.97
|
119 | 26.37 | 29.97 | 29.97 | 0 | 0 | 0 | |
15/09/2022 |
26.37
|
31 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
14/09/2022 |
26.37
|
300 | 24.37 | 26.61 | 26.37 | 0 | 0 | 0 | |
13/09/2022 |
24.37
|
200 | 24.37 | 27.73 | 24.37 | 0 | 0 | 0 | |
12/09/2022 |
24.37
|
631 | 24.05 | 28.37 | 24.37 | 0 | 0 | 0 | |
09/09/2022 |
24.05
|
2,300 | 25.81 | 29.17 | 24.05 | 0 | 0 | 0 | |
08/09/2022 |
25.81
|
100 | 30.37 | 30.37 | 25.81 | 0 | 0 | 0 | |
07/09/2022 |
30.37
|
100 | 27.97 | 30.37 | 30.37 | 0 | 0 | 0 | |
06/09/2022 |
27.97
|
100 | 25.41 | 27.97 | 27.97 | 0 | 0 | 0 | |
05/09/2022 |
25.41
|
2,000 | 27.73 | 27.73 | 24.05 | 0 | 0 | 0 | |
31/08/2022 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
30/08/2022 |
27.73
|
100 | 24.77 | 27.73 | 27.73 | 0 | 0 | 0 | |
29/08/2022 |
24.77
|
500 | 24.29 | 27.97 | 24.77 | 0 | 0 | 0 | |
26/08/2022 |
24.29
|
500 | 25.57 | 27.89 | 24.21 | 0 | 0 | 0 | |
25/08/2022 |
25.57
|
900 | 26.69 | 26.69 | 24.29 | 0 | 0 | 0 | |
24/08/2022 |
26.69
|
200 | 26.37 | 27.89 | 26.69 | 100 | 0 | 0.0 | |
23/08/2022 |
26.37
|
700 | 27.97 | 27.97 | 24.13 | 0 | 0 | 0 | |
22/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
19/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
18/08/2022 |
27.97
|
300 | 24.85 | 27.97 | 27.89 | 100 | 0 | 0.0 | |
17/08/2022 |
24.85
|
1,201 | 28.45 | 28.45 | 24.85 | 0 | 0 | 0 | |
16/08/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
15/08/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
12/08/2022 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
11/08/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
10/08/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
09/08/2022 |
28.45
|
200 | 26.29 | 28.45 | 28.45 | 0 | 0 | 0 | |
08/08/2022 |
26.29
|
1,100 | 29.09 | 29.09 | 24.85 | 0 | 0 | 0 | |
05/08/2022 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
04/08/2022 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
03/08/2022 |
29.09
|
200 | 28.85 | 29.09 | 29.09 | 0 | 0 | 0 | |
02/08/2022 |
28.85
|
0 | 29.17 | 28.85 | 28.85 | 0 | 0 | 0 | |
01/08/2022 |
29.17
|
400 | 26.05 | 29.17 | 27.97 | 0 | 0 | 0 | |
29/07/2022 |
26.05
|
200 | 26.13 | 26.13 | 26.05 | 0 | 0 | 0 | |
28/07/2022 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
27/07/2022 |
26.13
|
400 | 23.97 | 26.13 | 26.13 | 100 | 0 | 0.0 | |
26/07/2022 |
23.97
|
1,300 | 26.29 | 26.29 | 23.97 | 0 | 0 | 0 | |
25/07/2022 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
22/07/2022 |
26.29
|
300 | 24.37 | 26.37 | 26.29 | 100 | 0 | 0.0 | |
21/07/2022 |
24.37
|
3,300 | 26.93 | 26.93 | 24.37 | 0 | 0 | 0 | |
20/07/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
19/07/2022 |
26.93
|
300 | 27.01 | 27.01 | 26.93 | 0 | 0 | 0 | |
18/07/2022 |
27.01
|
300 | 22.77 | 27.01 | 27.01 | 0 | 0 | 0 | |
15/07/2022 |
22.77
|
500 | 24.05 | 27.17 | 22.77 | 0 | 0 | 0 | |
14/07/2022 |
24.05
|
1,300 | 23.97 | 27.89 | 24.05 | 100 | 0 | 0.0 | |
13/07/2022 |
23.97
|
600 | 23.97 | 27.41 | 23.97 | 0 | 0 | 0 | |
12/07/2022 |
23.97
|
100 | 27.97 | 27.97 | 23.97 | 0 | 0 | 0 | |
11/07/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
08/07/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
07/07/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
06/07/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
05/07/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
04/07/2022 |
27.97
|
100 | 30.37 | 30.37 | 27.97 | 0 | 0 | 0 | |
01/07/2022 |
30.37
|
0 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 |