Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -3.41% | 78,501 | -4,300 | -0.1 |
19.50
20.50
20
|
2 tháng
(2024-09-23) |
-0.70 | -3.41% | 159,927 | -4,300 | -0.1 |
19.50
21.50
20
|
3 tháng
(2024-08-26) |
0 | 0% | 184,422 | -4,300 | -0.1 |
18.60
21.50
20
|
6 tháng
(2024-05-27) |
1.30 | 7.03% | 594,727 | -4,300 | -0.1 |
18.50
21.80
20
|
12 tháng
(2023-11-28) |
1.52 | 8.33% | 1,336,369 | -6,400 | -0.1 |
17.17
21.80
20
|
24 tháng
(2022-12-05) |
-7.28 | -26.89% | 1,903,273 | -10,300 | -0.2 |
17.17
27.08
20
|
36 tháng
(2021-12-08) |
-1.30 | -6.18% | 3,967,478 | -23,800 | -0.5 |
17.17
34.98
20
|
60 tháng
(2019-12-19) |
0.51 | 2.62% | 5,180,098 | 700 | 0.1 |
13.33
34.98
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2022 |
25.29
|
100 | 25.12 | 25.29 | 25.29 | 0 | 0 | 0 | |
13/06/2022 |
25.12
|
12,800 | 25.37 | 25.37 | 25.12 | 0 | 0 | 0 | |
10/06/2022 |
25.37
|
5,300 | 25.79 | 26.13 | 25.37 | 0 | 0 | 0 | |
09/06/2022 |
25.79
|
3,500 | 26.05 | 26.05 | 25.79 | 0 | 0 | 0 | |
08/06/2022 |
26.05
|
400 | 26.13 | 26.13 | 26.05 | 0 | 0 | 0 | |
07/06/2022 |
26.13
|
4,300 | 26.55 | 26.55 | 25.71 | 1,300 | 0 | 0.0 | |
06/06/2022 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
03/06/2022 |
26.55
|
1,000 | 26.39 | 26.55 | 26.55 | 0 | 0 | 0 | |
02/06/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/06/2022 |
26.39
|
1,000 | 25.04 | 26.39 | 26.39 | 1,000 | 0 | 0.0 | |
01/06/2022 |
25.04
|
1,000 | 26.48 | 26.48 | 24.96 | 0 | 0 | 0 | |
31/05/2022 |
26.48
|
15,303 | 25.68 | 26.48 | 25.44 | 0 | 0 | 0 | |
30/05/2022 |
25.68
|
9,200 | 24.88 | 25.68 | 24.96 | 0 | 0 | 0 | |
27/05/2022 |
24.88
|
1,300 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
26/05/2022 |
24.88
|
4,000 | 24.88 | 24.88 | 24.55 | 0 | 0 | 0 | |
25/05/2022 |
24.88
|
100 | 24.39 | 24.88 | 24.88 | 0 | 0 | 0 | |
24/05/2022 |
24.39
|
4,000 | 24.47 | 24.64 | 24.39 | 0 | 0 | 0 | |
23/05/2022 |
24.47
|
7,000 | 24.31 | 25.28 | 24.47 | 2,000 | 0 | 0.1 | |
20/05/2022 |
24.31
|
13,400 | 25.68 | 26.32 | 24.23 | 0 | 0 | 0 | |
19/05/2022 |
25.68
|
200 | 25.44 | 25.68 | 25.68 | 0 | 0 | 0 | |
18/05/2022 |
25.44
|
5,600 | 25.28 | 26.32 | 25.44 | 0 | 0 | 0 | |
17/05/2022 |
25.28
|
200 | 25.76 | 25.76 | 25.28 | 0 | 0 | 0 | |
16/05/2022 |
25.76
|
200 | 23.99 | 25.76 | 24.07 | 0 | 0 | 0 | |
13/05/2022 |
23.99
|
4,500 | 24.07 | 24.88 | 23.27 | 0 | 0 | 0 | |
12/05/2022 |
24.07
|
1,300 | 26.64 | 26.64 | 24.07 | 0 | 0 | 0 | |
11/05/2022 |
26.64
|
900 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
10/05/2022 |
26.64
|
0 | 27.68 | 26.64 | 26.64 | 0 | 0 | 0 | |
09/05/2022 |
27.68
|
4,500 | 28.09 | 28.09 | 25.84 | 0 | 0 | 0 | |
06/05/2022 |
28.09
|
16,800 | 28.09 | 28.17 | 27.68 | 0 | 0 | 0 | |
05/05/2022 |
28.09
|
2,700 | 28.49 | 28.49 | 27.36 | 0 | 0 | 0 | |
04/05/2022 |
28.49
|
15,700 | 27.28 | 28.49 | 27.28 | 0 | 0 | 0 | |
29/04/2022 |
27.28
|
800 | 27.28 | 27.28 | 26.48 | 0 | 0 | 0 | |
28/04/2022 |
27.28
|
200 | 27.60 | 27.60 | 27.28 | 0 | 0 | 0 | |
27/04/2022 |
27.60
|
1,500 | 26.00 | 27.60 | 25.92 | 0 | 0 | 0 | |
26/04/2022 |
26.00
|
900 | 26.08 | 26.08 | 25.68 | 0 | 0 | 0 | |
25/04/2022 |
26.08
|
800 | 25.68 | 26.16 | 25.68 | 0 | 0 | 0 | |
22/04/2022 |
25.68
|
2,500 | 26.40 | 26.40 | 25.04 | 0 | 0 | 0 | |
21/04/2022 |
26.40
|
100 | 26.48 | 26.48 | 26.40 | 0 | 0 | 0 | |
20/04/2022 |
26.48
|
500 | 27.93 | 27.93 | 26.08 | 0 | 0 | 0 | |
19/04/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
18/04/2022 |
27.93
|
100 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
15/04/2022 |
27.93
|
100 | 26.88 | 27.93 | 27.93 | 0 | 0 | 0 | |
14/04/2022 |
26.88
|
2,900 | 26.48 | 26.88 | 26.48 | 0 | 0 | 0 | |
13/04/2022 |
26.48
|
9,600 | 27.28 | 27.28 | 26.48 | 0 | 0 | 0 | |
12/04/2022 |
27.28
|
11,700 | 27.28 | 27.28 | 25.68 | 0 | 300 | -0.0 | |
08/04/2022 |
27.28
|
7,600 | 28.09 | 28.09 | 27.28 | 0 | 0 | 0 | |
07/04/2022 |
28.09
|
14,400 | 28.09 | 28.09 | 27.28 | 0 | 0 | 0 | |
06/04/2022 |
28.09
|
7,300 | 28.09 | 28.09 | 27.28 | 0 | 0 | 0 | |
05/04/2022 |
28.09
|
6,100 | 26.96 | 28.09 | 28.09 | 0 | 0 | 0 | |
04/04/2022 |
26.96
|
4,900 | 26.48 | 28.09 | 26.48 | 0 | 0 | 0 | |
01/04/2022 |
26.48
|
8,300 | 25.68 | 26.48 | 26.00 | 0 | 0 | 0 | |
31/03/2022 |
25.68
|
9,300 | 24.88 | 26.00 | 25.28 | 0 | 0 | 0 | |
30/03/2022 |
24.88
|
3,400 | 25.68 | 25.68 | 24.88 | 0 | 0 | 0 | |
29/03/2022 |
25.68
|
3,300 | 25.04 | 25.68 | 24.88 | 0 | 0 | 0 | |
28/03/2022 |
25.04
|
15,440 | 24.96 | 25.04 | 24.23 | 0 | 0 | 0 | |
25/03/2022 |
24.96
|
500 | 24.88 | 24.96 | 24.88 | 0 | 0 | 0 | |
24/03/2022 |
24.88
|
5,000 | 24.88 | 24.88 | 24.31 | 0 | 0 | 0 | |
23/03/2022 |
24.88
|
8,202 | 24.47 | 24.88 | 24.23 | 0 | 0 | 0 | |
22/03/2022 |
24.47
|
12,400 | 24.23 | 24.47 | 24.07 | 0 | 0 | 0 | |
21/03/2022 |
24.23
|
5,200 | 24.47 | 24.47 | 24.23 | 0 | 0 | 0 | |
18/03/2022 |
24.47
|
2,400 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
17/03/2022 |
24.47
|
7,300 | 24.15 | 24.47 | 24.07 | 0 | 0 | 0 | |
16/03/2022 |
24.15
|
7,100 | 24.47 | 24.47 | 24.07 | 0 | 0 | 0 | |
15/03/2022 |
24.47
|
6,300 | 24.15 | 24.47 | 24.07 | 0 | 0 | 0 | |
14/03/2022 |
24.15
|
2,800 | 24.15 | 24.23 | 24.15 | 0 | 0 | 0 | |
11/03/2022 |
24.15
|
10,800 | 24.47 | 24.47 | 24.07 | 0 | 0 | 0 | |
10/03/2022 |
24.47
|
1,600 | 24.07 | 24.47 | 24.15 | 0 | 0 | 0 | |
09/03/2022 |
24.07
|
77,700 | 24.07 | 24.47 | 24.07 | 0 | 0 | 0 | |
08/03/2022 |
24.07
|
115,600 | 24.47 | 24.47 | 23.99 | 0 | 0 | 0 | |
07/03/2022 |
24.47
|
52,200 | 24.64 | 24.64 | 24.07 | 0 | 0 | 0 | |
04/03/2022 |
24.64
|
6,100 | 24.55 | 24.64 | 24.07 | 0 | 0 | 0 | |
03/03/2022 |
24.55
|
8,500 | 24.55 | 25.28 | 24.07 | 0 | 0 | 0 | |
02/03/2022 |
24.55
|
12,300 | 24.31 | 24.80 | 24.31 | 0 | 0 | 0 | |
01/03/2022 |
24.31
|
15,200 | 24.07 | 24.31 | 23.91 | 0 | 0 | 0 | |
28/02/2022 |
24.07
|
23,700 | 24.07 | 24.80 | 23.27 | 0 | 0 | 0 | |
25/02/2022 |
24.07
|
8,200 | 24.07 | 24.15 | 23.67 | 0 | 300 | -0.0 | |
24/02/2022 |
24.07
|
33,848 | 24.07 | 24.07 | 23.27 | 0 | 0 | 0 | |
23/02/2022 |
24.07
|
3,300 | 24.07 | 24.07 | 23.83 | 0 | 0 | 0 | |
22/02/2022 |
24.07
|
4,600 | 23.43 | 24.07 | 23.75 | 0 | 0 | 0 | |
21/02/2022 |
23.43
|
14,300 | 24.80 | 24.80 | 23.27 | 0 | 0 | 0 | |
18/02/2022 |
24.80
|
8,600 | 24.88 | 25.28 | 24.80 | 0 | 0 | 0 | |
17/02/2022 |
24.88
|
24,600 | 25.68 | 25.68 | 24.55 | 0 | 0 | 0 | |
16/02/2022 |
25.68
|
12,800 | 24.80 | 26.24 | 24.55 | 600 | 0 | 0.0 | |
15/02/2022 |
24.80
|
25,200 | 23.03 | 25.28 | 23.27 | 0 | 0 | 0 | |
14/02/2022 |
23.03
|
54,200 | 23.11 | 23.11 | 22.47 | 0 | 5,000 | -0.1 | |
11/02/2022 |
23.11
|
34,400 | 23.51 | 23.51 | 22.79 | 0 | 0 | 0 | |
10/02/2022 |
23.51
|
59,000 | 23.27 | 24.07 | 22.87 | 0 | 0 | 0 | |
09/02/2022 |
23.27
|
59,400 | 22.07 | 23.27 | 21.83 | 0 | 0 | 0 | |
08/02/2022 |
22.07
|
60,400 | 21.43 | 22.07 | 21.59 | 0 | 0 | 0 | |
07/02/2022 |
21.43
|
41,900 | 21.18 | 21.59 | 21.43 | 0 | 0 | 0 | |
28/01/2022 |
21.18
|
46,200 | 21.02 | 23.27 | 21.02 | 0 | 0 | 0 | |
27/01/2022 |
21.02
|
20,500 | 21.18 | 21.18 | 20.94 | 0 | 7,200 | -0.2 | |
26/01/2022 |
21.18
|
99,300 | 21.02 | 21.18 | 20.86 | 0 | 4,000 | -0.1 | |
25/01/2022 |
21.02
|
36,000 | 20.94 | 21.10 | 21.02 | 0 | 2,000 | -0.1 | |
24/01/2022 |
20.94
|
13,400 | 21.10 | 21.26 | 20.94 | 0 | 0 | 0 | |
21/01/2022 |
21.10
|
24,700 | 20.70 | 21.26 | 20.86 | 0 | 0 | 0 | |
20/01/2022 |
20.70
|
16,800 | 20.70 | 20.86 | 20.70 | 0 | 0 | 0 | |
19/01/2022 |
20.70
|
2,000 | 19.82 | 20.70 | 20.46 | 0 | 0 | 0 | |
18/01/2022 |
19.82
|
3,900 | 20.94 | 20.94 | 19.82 | 0 | 0 | 0 | |
17/01/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
14/01/2022 |
20.94
|
5,100 | 20.86 | 20.94 | 20.86 | 0 | 0 | 0 |