Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.40 | -2.06% | 9,700 | 0 | 0 |
18.90
20
19
|
2 tháng
(2025-05-26) |
0 | 0% | 73,600 | 0 | 0 |
18
20
19
|
3 tháng
(2025-04-28) |
1.03 | 5.71% | 138,700 | 0 | 0 |
17.97
20
19
|
6 tháng
(2025-02-03) |
-1.16 | -5.76% | 416,500 | 0 | 0 |
17.31
20.92
19
|
12 tháng
(2024-07-30) |
0.82 | 4.51% | 741,261 | -4,200 | -0.1 |
17.25
22.35
19
|
24 tháng
(2023-08-07) |
-1.98 | -9.43% | 2,075,903 | -10,200 | -0.2 |
15.93
22.35
19
|
36 tháng
(2022-08-10) |
-10.71 | -36.05% | 2,744,756 | -9,200 | -0.2 |
15.93
32.45
19
|
60 tháng
(2020-08-20) |
5.33 | 39.02% | 5,522,482 | 800 | 0.1 |
12.62
32.45
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2023 |
22.28
|
0 | 22.53 | 22.28 | 22.53 | 0 | 0 | 0 | |
09/02/2023 |
22.53
|
900 | 22.77 | 22.77 | 22.28 | 0 | 0 | 0 | |
08/02/2023 |
22.77
|
1,000 | 22.28 | 22.77 | 22.77 | 0 | 0 | 0 | |
07/02/2023 |
22.28
|
200 | 22.61 | 22.61 | 22.28 | 0 | 0 | 0 | |
06/02/2023 |
22.61
|
1,100 | 22.69 | 22.69 | 22.61 | 0 | 0 | 0 | |
03/02/2023 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
02/02/2023 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
01/02/2023 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
31/01/2023 |
22.69
|
500 | 22.28 | 22.69 | 22.69 | 0 | 0 | 0 | |
30/01/2023 |
22.28
|
7,500 | 22.37 | 22.77 | 22.28 | 0 | 0 | 0 | |
27/01/2023 |
22.37
|
3,100 | 22.69 | 22.69 | 22.28 | 0 | 0 | 0 | |
19/01/2023 |
22.69
|
20,500 | 24.31 | 24.31 | 22.69 | 0 | 0 | 0 | |
18/01/2023 |
24.31
|
3,700 | 22.85 | 24.31 | 22.69 | 0 | 0 | 0 | |
17/01/2023 |
22.85
|
0 | 22.77 | 22.85 | 22.77 | 0 | 0 | 0 | |
16/01/2023 |
22.77
|
3,800 | 22.77 | 22.93 | 22.77 | 0 | 0 | 0 | |
13/01/2023 |
22.77
|
800 | 22.77 | 22.77 | 22.69 | 0 | 0 | 0 | |
12/01/2023 |
22.77
|
10,600 | 22.69 | 22.77 | 22.69 | 0 | 0 | 0 | |
11/01/2023 |
22.69
|
31,700 | 24.31 | 24.31 | 22.69 | 0 | 0 | 0 | |
10/01/2023 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
09/01/2023 |
24.31
|
5,300 | 24.39 | 24.39 | 24.31 | 0 | 0 | 0 | |
06/01/2023 |
24.39
|
0 | 25.12 | 24.39 | 25.12 | 0 | 0 | 0 | |
05/01/2023 |
25.12
|
400 | 24.23 | 25.85 | 23.34 | 0 | 0 | 0 | |
04/01/2023 |
24.23
|
100 | 22.85 | 24.23 | 24.23 | 0 | 0 | 0 | |
03/01/2023 |
22.85
|
5,500 | 22.85 | 22.93 | 22.85 | 0 | 0 | 0 | |
30/12/2022 |
22.85
|
1,300 | 24.07 | 24.07 | 22.85 | 0 | 0 | 0 | |
29/12/2022 |
24.07
|
2,500 | 22.69 | 24.07 | 23.18 | 0 | 0 | 0 | |
28/12/2022 |
22.69
|
2,600 | 22.85 | 23.26 | 22.69 | 0 | 0 | 0 | |
27/12/2022 |
22.85
|
200 | 22.77 | 22.85 | 22.85 | 0 | 0 | 0 | |
26/12/2022 |
22.77
|
600 | 22.69 | 22.77 | 22.77 | 0 | 0 | 0 | |
23/12/2022 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
22/12/2022 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
21/12/2022 |
22.69
|
1,400 | 24.31 | 24.31 | 22.69 | 0 | 0 | 0 | |
20/12/2022 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
19/12/2022 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
16/12/2022 |
24.31
|
2,100 | 24.31 | 24.47 | 24.31 | 0 | 0 | 0 | |
15/12/2022 |
24.31
|
500 | 23.74 | 24.31 | 23.50 | 0 | 0 | 0 | |
14/12/2022 |
23.74
|
3,800 | 23.50 | 23.74 | 23.50 | 0 | 0 | 0 | |
13/12/2022 |
23.50
|
400 | 24.31 | 24.31 | 23.50 | 0 | 0 | 0 | |
12/12/2022 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
09/12/2022 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
08/12/2022 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
07/12/2022 |
24.31
|
1,200 | 24.88 | 24.88 | 24.31 | 0 | 0 | 0 | |
06/12/2022 |
24.88
|
100 | 25.12 | 25.12 | 24.88 | 0 | 0 | 0 | |
05/12/2022 |
25.12
|
700 | 24.31 | 25.12 | 23.09 | 0 | 0 | 0 | |
02/12/2022 |
24.31
|
500 | 23.66 | 24.72 | 24.31 | 0 | 0 | 0 | |
01/12/2022 |
23.66
|
1,800 | 24.31 | 24.31 | 23.66 | 0 | 0 | 0 | |
30/11/2022 |
24.31
|
2,200 | 22.69 | 25.12 | 24.31 | 0 | 0 | 0 | |
29/11/2022 |
22.69
|
3,100 | 24.31 | 24.31 | 22.28 | 0 | 0 | 0 | |
28/11/2022 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
25/11/2022 |
24.31
|
4,000 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
24/11/2022 |
24.31
|
3,900 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
23/11/2022 |
24.31
|
3,000 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
22/11/2022 |
24.31
|
7,600 | 23.09 | 24.31 | 23.34 | 0 | 0 | 0 | |
21/11/2022 |
23.09
|
0 | 23.91 | 23.09 | 23.91 | 0 | 0 | 0 | |
18/11/2022 |
23.91
|
400 | 23.91 | 23.91 | 22.28 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/11/2022 |
23.91
|
100 | 22.28 | 23.91 | 23.91 | 0 | 0 | 0 | |
16/11/2022 |
22.28
|
6,400 | 21.89 | 22.83 | 21.89 | 1,000 | 0 | 0.0 | |
15/11/2022 |
21.89
|
1,800 | 23.07 | 23.07 | 21.82 | 0 | 0 | 0 | |
14/11/2022 |
23.07
|
1,700 | 23.46 | 23.46 | 23.07 | 0 | 0 | 0 | |
11/11/2022 |
23.46
|
400 | 23.07 | 23.85 | 23.46 | 0 | 0 | 0 | |
10/11/2022 |
23.07
|
500 | 23.46 | 23.46 | 23.07 | 0 | 0 | 0 | |
09/11/2022 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
08/11/2022 |
23.46
|
3,600 | 23.46 | 23.85 | 23.46 | 0 | 0 | 0 | |
07/11/2022 |
23.46
|
4,247 | 23.22 | 23.46 | 23.46 | 0 | 0 | 0 | |
04/11/2022 |
23.22
|
11,800 | 24.00 | 24.00 | 23.14 | 0 | 0 | 0 | |
03/11/2022 |
24.00
|
0 | 23.85 | 24.00 | 23.85 | 0 | 0 | 0 | |
02/11/2022 |
23.85
|
4,800 | 23.61 | 24.24 | 23.85 | 0 | 0 | 0 | |
01/11/2022 |
23.61
|
9,100 | 23.54 | 23.93 | 23.61 | 0 | 0 | 0 | |
31/10/2022 |
23.54
|
5,700 | 24.00 | 24.24 | 23.46 | 0 | 0 | 0 | |
28/10/2022 |
24.00
|
1,100 | 23.93 | 24.00 | 23.93 | 0 | 0 | 0 | |
27/10/2022 |
23.93
|
9,230 | 23.46 | 24.63 | 23.93 | 0 | 0 | 0 | |
26/10/2022 |
23.46
|
15,600 | 24.24 | 24.63 | 23.46 | 0 | 0 | 0 | |
25/10/2022 |
24.24
|
27,600 | 24.71 | 24.79 | 24.24 | 0 | 0 | 0 | |
24/10/2022 |
24.71
|
60,100 | 28.85 | 28.85 | 24.71 | 0 | 0 | 0 | |
21/10/2022 |
28.85
|
800 | 29.71 | 29.71 | 28.85 | 0 | 0 | 0 | |
20/10/2022 |
29.71
|
0 | 29.32 | 29.71 | 29.32 | 0 | 0 | 0 | |
19/10/2022 |
29.32
|
1,612 | 30.10 | 30.10 | 29.32 | 0 | 0 | 0 | |
18/10/2022 |
30.10
|
400 | 28.85 | 30.10 | 30.10 | 0 | 0 | 0 | |
17/10/2022 |
28.85
|
2,000 | 28.93 | 29.01 | 28.85 | 0 | 0 | 0 | |
14/10/2022 |
28.93
|
4,605 | 29.32 | 29.32 | 28.93 | 0 | 0 | 0 | |
13/10/2022 |
29.32
|
2,200 | 28.93 | 29.32 | 28.93 | 0 | 0 | 0 | |
12/10/2022 |
28.93
|
1,400 | 29.09 | 29.32 | 28.93 | 0 | 0 | 0 | |
11/10/2022 |
29.09
|
1,400 | 29.32 | 30.57 | 29.09 | 0 | 0 | 0 | |
10/10/2022 |
29.32
|
310 | 29.09 | 31.28 | 29.32 | 0 | 0 | 0 | |
07/10/2022 |
29.09
|
8,600 | 30.26 | 30.26 | 28.93 | 0 | 0 | 0 | |
06/10/2022 |
30.26
|
1,400 | 30.42 | 30.42 | 29.01 | 0 | 0 | 0 | |
05/10/2022 |
30.42
|
200 | 30.10 | 30.42 | 30.42 | 0 | 0 | 0 | |
04/10/2022 |
30.10
|
3,401 | 31.12 | 31.12 | 29.40 | 0 | 0 | 0 | |
03/10/2022 |
31.12
|
400 | 30.10 | 31.12 | 31.12 | 0 | 0 | 0 | |
30/09/2022 |
30.10
|
4,401 | 30.49 | 30.49 | 29.01 | 0 | 0 | 0 | |
29/09/2022 |
30.49
|
500 | 30.57 | 30.57 | 30.49 | 0 | 0 | 0 | |
28/09/2022 |
30.57
|
0 | 30.89 | 30.57 | 30.89 | 0 | 0 | 0 | |
27/09/2022 |
30.89
|
700 | 30.03 | 31.04 | 29.71 | 0 | 0 | 0 | |
26/09/2022 |
30.03
|
3,100 | 30.49 | 30.49 | 29.71 | 0 | 0 | 0 | |
23/09/2022 |
30.49
|
840 | 30.42 | 30.49 | 30.42 | 0 | 0 | 0 | |
22/09/2022 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
21/09/2022 |
30.42
|
200 | 30.81 | 30.81 | 30.42 | 0 | 0 | 0 | |
20/09/2022 |
30.81
|
1,400 | 30.10 | 30.81 | 29.87 | 0 | 0 | 0 | |
19/09/2022 |
30.10
|
0 | 31.20 | 30.10 | 31.20 | 0 | 0 | 0 | |
16/09/2022 |
31.20
|
1,000 | 30.03 | 31.20 | 29.09 | 0 | 0 | 0 |