Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
19.02
|
167,973 | 18.83 | 19.02 | 18.08 | 0 | 0 | 0 | |
25/04/2022 |
18.83
|
203,100 | 19.21 | 19.68 | 18.27 | 0 | 0 | 0 | |
22/04/2022 |
19.21
|
109,700 | 19.21 | 19.68 | 18.46 | 0 | 0 | 0 | |
21/04/2022 |
19.21
|
222,900 | 19.49 | 19.49 | 17.61 | 0 | 0 | 0 | |
20/04/2022 |
19.49
|
290,400 | 19.96 | 20.33 | 18.27 | 0 | 0 | 0 | |
19/04/2022 |
19.96
|
174,200 | 20.33 | 20.80 | 19.96 | 0 | 0 | 0 | |
18/04/2022 |
20.33
|
254,500 | 20.80 | 20.80 | 20.14 | 0 | 0 | 0 | |
15/04/2022 |
20.80
|
165,200 | 20.61 | 21.46 | 20.80 | 0 | 0 | 0 | |
14/04/2022 |
20.61
|
199,400 | 20.80 | 21.17 | 20.52 | 0 | 0 | 0 | |
13/04/2022 |
20.80
|
268,348 | 20.24 | 20.89 | 19.96 | 0 | 0 | 0 | |
12/04/2022 |
20.24
|
308,215 | 20.99 | 21.17 | 19.96 | 0 | 0 | 0 | |
08/04/2022 |
20.99
|
440,502 | 21.55 | 21.55 | 20.61 | 0 | 0 | 0 | |
07/04/2022 |
21.55
|
567,800 | 20.99 | 22.86 | 21.08 | 0 | 0 | 0 | |
06/04/2022 |
20.99
|
505,778 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
05/04/2022 |
20.99
|
45,117 | 21.08 | 21.08 | 20.61 | 0 | 0 | 0 | |
04/04/2022 |
21.08
|
10,933,744 | 22.02 | 22.86 | 17.90 | 0 | 0 | 0 | |
01/04/2022 |
22.02
|
10,853,210 | 23.61 | 23.89 | 20.24 | 0 | 0 | 0 | |
31/03/2022 |
23.61
|
277,312 | 23.89 | 24.17 | 23.05 | 0 | 0 | 0 | |
30/03/2022 |
23.89
|
413,324 | 24.17 | 24.55 | 23.61 | 0 | 0 | 0 | |
29/03/2022 |
24.17
|
1,259,000 | 22.77 | 24.64 | 22.77 | 0 | 0 | 0 | |
28/03/2022 |
22.77
|
253,555 | 22.96 | 23.05 | 22.39 | 0 | 0 | 0 | |
25/03/2022 |
22.96
|
209,950 | 23.05 | 23.61 | 22.86 | 0 | 0 | 0 | |
24/03/2022 |
23.05
|
518,600 | 22.77 | 23.24 | 22.21 | 0 | 0 | 0 | |
23/03/2022 |
22.77
|
246,010 | 22.86 | 22.86 | 22.58 | 0 | 0 | 0 | |
22/03/2022: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
22/03/2022 |
22.86
|
158,001 | 22.51 | 22.96 | 22.58 | 0 | 0 | 0 | |
21/03/2022 |
22.51
|
246,600 | 22.61 | 22.70 | 22.42 | 0 | 0 | 0 | |
18/03/2022 |
22.61
|
294,044 | 22.70 | 22.88 | 22.42 | 0 | 0 | 0 | |
17/03/2022 |
22.70
|
184,400 | 22.79 | 22.97 | 22.61 | 0 | 0 | 0 | |
16/03/2022 |
22.79
|
234,456 | 22.33 | 23.34 | 22.24 | 0 | 0 | 0 | |
15/03/2022 |
22.33
|
272,900 | 22.24 | 22.51 | 21.97 | 0 | 0 | 0 | |
14/03/2022 |
22.24
|
468,320 | 23.43 | 23.61 | 21.97 | 0 | 0 | 0 | |
11/03/2022 |
23.43
|
634,726 | 24.35 | 24.35 | 23.34 | 0 | 0 | 0 | |
10/03/2022 |
24.35
|
432,660 | 23.98 | 24.89 | 23.98 | 0 | 0 | 0 | |
09/03/2022 |
23.98
|
377,650 | 24.35 | 24.71 | 23.61 | 0 | 0 | 0 | |
08/03/2022 |
24.35
|
1,313,996 | 23.89 | 24.99 | 23.34 | 0 | 0 | 0 | |
07/03/2022 |
23.89
|
645,592 | 23.06 | 24.16 | 22.70 | 0 | 0 | 0 | |
04/03/2022 |
23.06
|
392,776 | 23.25 | 23.52 | 22.88 | 0 | 0 | 0 | |
03/03/2022 |
23.25
|
435,820 | 23.52 | 23.70 | 22.97 | 0 | 0 | 0 | |
02/03/2022 |
23.52
|
355,994 | 24.07 | 24.07 | 23.34 | 0 | 0 | 0 | |
01/03/2022 |
24.07
|
396,900 | 24.44 | 24.71 | 23.89 | 0 | 0 | 0 | |
28/02/2022 |
24.44
|
1,277,156 | 23.16 | 24.71 | 23.16 | 0 | 0 | 0 | |
25/02/2022 |
23.16
|
255,055 | 22.88 | 23.43 | 22.88 | 0 | 0 | 0 | |
24/02/2022 |
22.88
|
483,859 | 22.97 | 23.61 | 22.15 | 0 | 0 | 0 | |
23/02/2022 |
22.97
|
553,631 | 22.79 | 23.16 | 22.33 | 0 | 0 | 0 | |
22/02/2022 |
22.79
|
189,301 | 23.34 | 23.52 | 22.61 | 0 | 0 | 0 | |
21/02/2022 |
23.34
|
608,506 | 22.15 | 24.16 | 22.79 | 0 | 0 | 0 | |
18/02/2022 |
22.15
|
632,700 | 21.14 | 23.61 | 21.05 | 0 | 0 | 0 | |
17/02/2022 |
21.14
|
80,451 | 21.14 | 21.32 | 20.96 | 0 | 0 | 0 | |
16/02/2022 |
21.14
|
129,858 | 21.05 | 21.14 | 20.68 | 0 | 0 | 0 | |
15/02/2022 |
21.05
|
113,225 | 20.50 | 21.05 | 20.32 | 0 | 0 | 0 | |
14/02/2022 |
20.50
|
125,716 | 21.23 | 21.23 | 20.50 | 0 | 0 | 0 | |
11/02/2022 |
21.23
|
212,900 | 21.05 | 21.23 | 20.68 | 0 | 0 | 0 | |
10/02/2022 |
21.05
|
97,605 | 21.32 | 21.42 | 20.96 | 0 | 0 | 0 | |
09/02/2022 |
21.32
|
158,530 | 20.32 | 21.42 | 20.50 | 0 | 0 | 0 | |
08/02/2022 |
20.32
|
87,203 | 20.23 | 20.41 | 19.95 | 0 | 0 | 0 | |
07/02/2022 |
20.23
|
77,237 | 19.77 | 20.32 | 19.59 | 0 | 0 | 0 | |
28/01/2022 |
19.77
|
97,000 | 19.59 | 19.77 | 19.22 | 0 | 0 | 0 | |
27/01/2022 |
19.59
|
91,300 | 19.68 | 19.77 | 19.40 | 0 | 0 | 0 | |
26/01/2022 |
19.68
|
55,256 | 19.77 | 20.14 | 19.31 | 0 | 0 | 0 | |
25/01/2022 |
19.77
|
107,101 | 19.49 | 19.95 | 19.22 | 0 | 0 | 0 | |
24/01/2022 |
19.49
|
219,120 | 20.14 | 20.14 | 18.85 | 0 | 0 | 0 | |
21/01/2022 |
20.14
|
155,100 | 19.86 | 20.50 | 19.77 | 0 | 0 | 0 | |
20/01/2022 |
19.86
|
244,000 | 19.31 | 20.41 | 19.22 | 0 | 0 | 0 | |
19/01/2022 |
19.31
|
107,400 | 19.22 | 19.68 | 19.22 | 0 | 0 | 0 | |
18/01/2022 |
19.22
|
233,300 | 19.40 | 19.86 | 18.85 | 0 | 0 | 0 | |
17/01/2022 |
19.40
|
299,801 | 20.59 | 21.05 | 18.30 | 0 | 0 | 0 | |
14/01/2022 |
20.59
|
220,483 | 20.14 | 20.78 | 19.31 | 0 | 0 | 0 | |
13/01/2022 |
20.14
|
436,650 | 21.69 | 21.97 | 20.14 | 0 | 0 | 0 | |
12/01/2022 |
21.69
|
638,200 | 22.33 | 22.61 | 20.78 | 0 | 0 | 0 | |
11/01/2022 |
22.33
|
596,662 | 23.06 | 23.16 | 22.06 | 0 | 0 | 0 | |
10/01/2022 |
23.06
|
406,673 | 22.97 | 23.70 | 22.97 | 0 | 0 | 0 | |
07/01/2022 |
22.97
|
492,202 | 23.34 | 23.52 | 22.88 | 0 | 0 | 0 | |
06/01/2022 |
23.34
|
489,400 | 23.61 | 23.70 | 23.16 | 0 | 0 | 0 | |
05/01/2022 |
23.61
|
386,300 | 23.52 | 23.89 | 23.25 | 0 | 0 | 0 | |
04/01/2022 |
23.52
|
310,150 | 23.34 | 23.70 | 23.25 | 0 | 0 | 0 | |
31/12/2021 |
23.34
|
305,400 | 23.43 | 23.52 | 23.06 | 0 | 0 | 0 | |
30/12/2021 |
23.43
|
231,103 | 23.34 | 23.61 | 23.06 | 0 | 0 | 0 | |
29/12/2021 |
23.34
|
230,300 | 24.07 | 24.35 | 23.25 | 0 | 0 | 0 | |
28/12/2021 |
24.07
|
556,447 | 23.16 | 24.71 | 22.88 | 0 | 0 | 0 | |
27/12/2021 |
23.16
|
538,125 | 23.89 | 23.89 | 23.16 | 0 | 0 | 0 | |
24/12/2021 |
23.89
|
477,700 | 23.98 | 24.53 | 23.34 | 0 | 0 | 0 | |
23/12/2021 |
23.98
|
560,829 | 24.89 | 25.63 | 23.80 | 0 | 0 | 0 | |
22/12/2021 |
24.89
|
1,056,900 | 24.53 | 25.53 | 24.53 | 0 | 0 | 0 | |
21/12/2021 |
24.53
|
695,183 | 23.80 | 25.08 | 23.80 | 0 | 0 | 0 | |
20/12/2021 |
23.80
|
409,383 | 23.80 | 24.16 | 23.43 | 0 | 0 | 0 | |
17/12/2021 |
23.80
|
603,200 | 24.16 | 24.16 | 23.43 | 0 | 0 | 0 | |
16/12/2021 |
24.16
|
281,000 | 24.25 | 24.80 | 23.98 | 0 | 0 | 0 | |
15/12/2021 |
24.25
|
341,100 | 24.89 | 24.89 | 23.89 | 0 | 0 | 0 | |
14/12/2021 |
24.89
|
879,918 | 23.34 | 24.99 | 22.88 | 0 | 0 | 0 | |
13/12/2021 |
23.34
|
398,947 | 23.43 | 23.70 | 22.61 | 0 | 0 | 0 | |
10/12/2021 |
23.43
|
276,004 | 23.34 | 24.07 | 23.06 | 0 | 0 | 0 | |
09/12/2021 |
23.34
|
232,400 | 22.97 | 23.43 | 22.70 | 0 | 0 | 0 | |
08/12/2021 |
22.97
|
410,508 | 23.16 | 23.34 | 22.70 | 0 | 0 | 0 | |
07/12/2021 |
23.16
|
353,974 | 22.70 | 23.34 | 21.97 | 0 | 0 | 0 | |
06/12/2021 |
22.70
|
451,775 | 24.16 | 24.16 | 21.97 | 0 | 0 | 0 | |
03/12/2021 |
24.16
|
579,369 | 25.08 | 25.17 | 23.61 | 0 | 0 | 0 | |
02/12/2021 |
25.08
|
926,299 | 25.17 | 25.53 | 23.89 | 0 | 0 | 0 | |
01/12/2021 |
25.17
|
692,750 | 26.18 | 26.72 | 24.89 | 0 | 0 | 0 | |
30/11/2021 |
26.18
|
1,019,333 | 26.18 | 27.46 | 25.90 | 0 | 0 | 0 | |
29/11/2021 |
26.18
|
2,058,520 | 23.52 | 26.18 | 23.34 | 0 | 0 | 0 |