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 | -0.34% | 57,300 | 0 | 0 |
28.80
30.80
29
|
2 tháng
(2024-07-22) |
-0.80 | -2.68% | 153,300 | 0 | 0 |
28.80
30.80
29
|
3 tháng
(2024-06-21) |
0 | 0% | 271,300 | 0 | 0 |
28.80
30.80
29
|
6 tháng
(2024-03-25) |
0.20 | 0.69% | 568,306 | -100 | -0.0 |
28
31.10
29
|
12 tháng
(2023-09-25) |
3 | 11.54% | 1,464,487 | 3,600 | 0.1 |
25.60
31.10
29
|
24 tháng
(2022-09-30) |
5.93 | 25.69% | 3,780,120 | -273,400 | -6.6 |
19.93
31.10
29
|
36 tháng
(2021-10-05) |
9.98 | 52.48% | 12,745,074 | -300,800 | -9.0 |
18.58
31.76
29
|
60 tháng
(2019-10-16) |
12.61 | 76.93% | 20,003,932 | -485,700 | -12.3 |
13.70
31.76
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2022 |
23.07
|
1,001 | 22.61 | 23.07 | 23.07 | 0 | 0 | 0 | |
14/09/2022 |
22.61
|
200 | 23.90 | 23.90 | 22.61 | 0 | 0 | 0 | |
13/09/2022 |
23.90
|
20 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
12/09/2022 |
23.90
|
1,870 | 23.07 | 24.00 | 23.07 | 0 | 0 | 0 | |
09/09/2022 |
23.07
|
5,000 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
08/09/2022 |
23.07
|
1,000 | 22.70 | 23.07 | 22.15 | 0 | 0 | 0 | |
07/09/2022 |
22.70
|
700 | 22.61 | 23.07 | 22.70 | 0 | 0 | 0 | |
06/09/2022 |
22.61
|
6,400 | 22.61 | 22.61 | 22.24 | 0 | 3,200 | -0.1 | |
05/09/2022 |
22.61
|
600 | 22.89 | 22.89 | 22.52 | 0 | 0 | 0 | |
31/08/2022 |
22.89
|
0 | 22.98 | 22.89 | 22.89 | 0 | 0 | 0 | |
30/08/2022 |
22.98
|
1,300 | 22.61 | 23.90 | 22.15 | 0 | 0 | 0 | |
29/08/2022 |
22.61
|
100 | 21.87 | 22.61 | 22.61 | 0 | 0 | 0 | |
26/08/2022 |
21.87
|
3,000 | 22.89 | 22.89 | 21.87 | 0 | 0 | 0 | |
25/08/2022 |
22.89
|
9,100 | 22.43 | 23.07 | 22.33 | 0 | 0 | 0 | |
24/08/2022 |
22.43
|
700 | 22.61 | 22.61 | 22.33 | 0 | 0 | 0 | |
23/08/2022 |
22.61
|
6,300 | 22.52 | 22.61 | 22.43 | 0 | 0 | 0 | |
22/08/2022 |
22.52
|
2,000 | 22.52 | 22.52 | 22.33 | 0 | 0 | 0 | |
19/08/2022 |
22.52
|
2,200 | 22.80 | 24.36 | 22.52 | 0 | 0 | 0 | |
18/08/2022 |
22.80
|
7,900 | 23.07 | 24.00 | 22.15 | 0 | 0 | 0 | |
17/08/2022 |
23.07
|
2,100 | 22.61 | 23.53 | 22.06 | 0 | 100 | -0.0 | |
16/08/2022 |
22.61
|
500 | 23.63 | 23.63 | 21.60 | 0 | 0 | 0 | |
15/08/2022 |
23.63
|
1,306 | 23.07 | 24.64 | 22.06 | 0 | 0 | 0 | |
12/08/2022 |
23.07
|
5,800 | 21.32 | 23.07 | 22.89 | 0 | 0 | 0 | |
11/08/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
10/08/2022 |
21.32
|
0 | 21.23 | 21.32 | 21.32 | 0 | 0 | 0 | |
09/08/2022 |
21.23
|
1,500 | 22.06 | 22.15 | 21.23 | 0 | 0 | 0 | |
08/08/2022 |
22.06
|
2,209 | 21.97 | 22.98 | 22.06 | 0 | 200 | -0.0 | |
05/08/2022 |
21.97
|
300 | 23.26 | 23.26 | 21.97 | 0 | 0 | 0 | |
04/08/2022 |
23.26
|
100 | 22.24 | 23.26 | 23.26 | 0 | 0 | 0 | |
03/08/2022 |
22.24
|
4,400 | 22.89 | 22.89 | 22.15 | 0 | 3,300 | -0.1 | |
02/08/2022 |
22.89
|
700 | 22.98 | 22.98 | 22.89 | 0 | 200 | -0.0 | |
01/08/2022 |
22.98
|
800 | 21.60 | 22.98 | 22.89 | 0 | 0 | 0 | |
29/07/2022 |
21.60
|
500 | 22.61 | 22.61 | 21.60 | 0 | 0 | 0 | |
28/07/2022 |
22.61
|
2,700 | 21.97 | 22.61 | 22.52 | 0 | 0 | 0 | |
27/07/2022 |
21.97
|
3,200 | 22.43 | 22.43 | 21.97 | 0 | 0 | 0 | |
26/07/2022 |
22.43
|
0 | 22.52 | 22.43 | 22.43 | 0 | 0 | 0 | |
25/07/2022 |
22.52
|
1,000 | 21.50 | 22.52 | 21.60 | 0 | 0 | 0 | |
22/07/2022 |
21.50
|
1,800 | 21.41 | 21.50 | 21.32 | 0 | 0 | 0 | |
21/07/2022 |
21.41
|
2,700 | 22.61 | 22.61 | 21.41 | 0 | 0 | 0 | |
20/07/2022 |
22.61
|
700 | 22.61 | 22.61 | 22.33 | 0 | 0 | 0 | |
19/07/2022 |
22.61
|
200 | 22.70 | 22.70 | 22.61 | 0 | 0 | 0 | |
18/07/2022 |
22.70
|
200 | 22.98 | 22.98 | 22.70 | 0 | 0 | 0 | |
15/07/2022 |
22.98
|
3,100 | 22.15 | 22.98 | 20.95 | 0 | 0 | 0 | |
14/07/2022 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
13/07/2022 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
12/07/2022 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
11/07/2022 |
22.15
|
500 | 23.26 | 23.26 | 22.15 | 0 | 0 | 0 | |
08/07/2022 |
23.26
|
12,800 | 22.61 | 23.26 | 20.77 | 0 | 0 | 0 | |
07/07/2022 |
22.61
|
700 | 22.15 | 22.61 | 21.41 | 0 | 0 | 0 | |
06/07/2022 |
22.15
|
2,100 | 22.06 | 22.15 | 22.06 | 0 | 200 | -0.0 | |
05/07/2022 |
22.06
|
10,100 | 23.72 | 23.72 | 21.78 | 0 | 3,300 | -0.1 | |
04/07/2022 |
23.72
|
1,600 | 22.61 | 23.72 | 20.86 | 0 | 0 | 0 | |
01/07/2022 |
22.61
|
10,600 | 23.81 | 23.81 | 20.58 | 0 | 0 | 0 | |
30/06/2022 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
29/06/2022 |
23.81
|
100 | 23.07 | 23.81 | 23.81 | 0 | 0 | 0 | |
28/06/2022 |
23.07
|
5,500 | 22.15 | 23.07 | 20.58 | 0 | 0 | 0 | |
27/06/2022 |
22.15
|
7,300 | 21.97 | 22.15 | 21.13 | 0 | 0 | 0 | |
24/06/2022 |
21.97
|
0 | 22.06 | 21.97 | 21.97 | 0 | 0 | 0 | |
23/06/2022 |
22.06
|
15,100 | 21.04 | 22.15 | 21.32 | 0 | 0 | 0 | |
22/06/2022 |
21.04
|
3,000 | 22.89 | 22.89 | 21.04 | 0 | 0 | 0 | |
21/06/2022 |
22.89
|
118 | 23.07 | 23.07 | 22.89 | 0 | 0 | 0 | |
20/06/2022 |
23.07
|
1,500 | 23.17 | 23.17 | 21.87 | 0 | 0 | 0 | |
17/06/2022 |
23.17
|
10,700 | 23.35 | 23.35 | 23.17 | 0 | 0 | 0 | |
16/06/2022 |
23.35
|
1,200 | 22.61 | 23.35 | 23.35 | 0 | 0 | 0 | |
15/06/2022: Cổ tức tiền mặt tỉ lệ: 14.55% | |||||||||
15/06/2022 |
22.61
|
3,100 | 23.21 | 24.18 | 22.24 | 0 | 0 | 0 | |
14/06/2022 |
23.21
|
5,600 | 23.03 | 23.29 | 22.86 | 0 | 0 | 0 | |
13/06/2022 |
23.03
|
40,500 | 23.56 | 23.56 | 23.03 | 0 | 0 | 0 | |
10/06/2022 |
23.56
|
14,900 | 23.21 | 23.56 | 23.12 | 0 | 0 | 0 | |
09/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/06/2022 |
23.21
|
1,400 | 23.21 | 23.21 | 23.12 | 0 | 0 | 0 | |
07/06/2022 |
23.21
|
5,100 | 23.12 | 23.56 | 23.21 | 0 | 0 | 0 | |
06/06/2022 |
23.12
|
5,200 | 23.12 | 23.38 | 23.12 | 0 | 1,200 | -0.0 | |
03/06/2022 |
23.12
|
4,500 | 23.29 | 23.29 | 22.94 | 0 | 1,000 | -0.0 | |
02/06/2022 |
23.29
|
15,900 | 23.12 | 23.56 | 23.21 | 0 | 3,500 | -0.1 | |
01/06/2022 |
23.12
|
7,100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
31/05/2022 |
23.12
|
18,000 | 23.56 | 23.56 | 23.03 | 0 | 0 | 0 | |
30/05/2022 |
23.56
|
6,500 | 23.12 | 23.56 | 22.42 | 0 | 0 | 0 | |
27/05/2022 |
23.12
|
29,300 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
26/05/2022 |
23.12
|
35,100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
25/05/2022 |
23.12
|
58,000 | 23.12 | 23.29 | 21.55 | 0 | 0 | 0 | |
24/05/2022 |
23.12
|
14,700 | 23.12 | 23.12 | 22.94 | 0 | 0 | 0 | |
23/05/2022 |
23.12
|
19,300 | 23.12 | 23.38 | 23.12 | 0 | 0 | 0 | |
20/05/2022 |
23.12
|
12,200 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
19/05/2022 |
23.12
|
18,200 | 23.12 | 23.47 | 22.33 | 100 | 13,200 | -0.3 | |
18/05/2022 |
23.12
|
10,400 | 23.12 | 23.56 | 22.07 | 0 | 0 | 0 | |
17/05/2022 |
23.12
|
12,800 | 23.12 | 23.21 | 21.11 | 0 | 0 | 0 | |
16/05/2022 |
23.12
|
2,100 | 22.94 | 23.12 | 19.72 | 0 | 0 | 0 | |
13/05/2022 |
22.94
|
31,700 | 23.29 | 23.38 | 22.68 | 0 | 0 | 0 | |
12/05/2022 |
23.29
|
16,600 | 23.56 | 23.56 | 21.11 | 0 | 200 | -0.0 | |
11/05/2022 |
23.56
|
3,500 | 23.56 | 23.56 | 23.38 | 0 | 0 | 0 | |
10/05/2022 |
23.56
|
13,700 | 23.29 | 23.56 | 23.12 | 0 | 0 | 0 | |
09/05/2022 |
23.29
|
28,309 | 23.73 | 23.73 | 23.03 | 0 | 0 | 0 | |
06/05/2022 |
23.73
|
7,900 | 23.64 | 23.73 | 23.56 | 0 | 0 | 0 | |
05/05/2022 |
23.64
|
10,900 | 23.47 | 23.73 | 23.38 | 0 | 0 | 0 | |
04/05/2022 |
23.47
|
29,900 | 23.90 | 23.90 | 23.38 | 0 | 3,100 | -0.1 | |
29/04/2022 |
23.90
|
35,100 | 23.38 | 23.90 | 22.86 | 0 | 0 | 0 | |
28/04/2022 |
23.38
|
15,000 | 23.47 | 23.47 | 23.29 | 0 | 0 | 0 | |
27/04/2022 |
23.47
|
24,900 | 23.56 | 23.56 | 23.12 | 0 | 0 | 0 | |
26/04/2022 |
23.56
|
41,900 | 23.90 | 23.90 | 22.94 | 0 | 0 | 0 | |
25/04/2022 |
23.90
|
35,300 | 23.29 | 23.90 | 23.12 | 0 | 1,000 | -0.0 |