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) |
2.30 | 10.60% | 1,404,161 | 0 | 0 |
21.60
24
24
|
2 tháng
(2024-09-23) |
-1.20 | -4.76% | 3,444,988 | 0 | 0 |
21.50
25.20
24
|
3 tháng
(2024-08-26) |
-2.19 | -8.36% | 5,019,158 | 0 | 0 |
21.50
26.50
24
|
6 tháng
(2024-05-27) |
4.82 | 25.13% | 20,631,128 | 0 | 0 |
19.08
28.53
24
|
12 tháng
(2023-11-28) |
6.28 | 35.45% | 25,579,510 | -25,000 | -0.5 |
17.43
28.53
24
|
24 tháng
(2022-12-05) |
7.16 | 42.49% | 57,657,716 | -25,000 | -0.5 |
16.16
28.53
24
|
36 tháng
(2021-12-08) |
1.03 | 4.47% | 123,128,329 | -25,000 | -0.5 |
14.90
28.53
24
|
60 tháng
(2019-12-19) |
14.29 | 147.14% | 339,131,422 | -25,840 | -0.5 |
8.15
28.53
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2022 |
17.43
|
62,500 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
29/06/2022 |
17.43
|
146,200 | 17.33 | 17.52 | 16.96 | 0 | 0 | 0 | |
28/06/2022 |
17.33
|
50,000 | 17.43 | 17.43 | 17.24 | 0 | 0 | 0 | |
27/06/2022 |
17.43
|
37,900 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
24/06/2022 |
17.33
|
41,300 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
23/06/2022 |
17.33
|
48,200 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
22/06/2022 |
17.43
|
67,700 | 17.43 | 17.43 | 17.05 | 0 | 0 | 0 | |
21/06/2022 |
17.43
|
136,000 | 17.33 | 17.43 | 16.86 | 0 | 0 | 0 | |
20/06/2022 |
17.33
|
141,900 | 17.52 | 17.52 | 17.05 | 0 | 0 | 0 | |
17/06/2022 |
17.52
|
215,100 | 17.61 | 17.61 | 16.86 | 0 | 0 | 0 | |
16/06/2022 |
17.61
|
47,900 | 17.61 | 17.61 | 17.33 | 0 | 0 | 0 | |
15/06/2022 |
17.61
|
200,800 | 17.24 | 17.61 | 16.77 | 0 | 0 | 0 | |
14/06/2022 |
17.24
|
47,500 | 17.71 | 17.71 | 17.15 | 0 | 0 | 0 | |
13/06/2022 |
17.71
|
96,700 | 17.80 | 17.80 | 16.86 | 0 | 0 | 0 | |
10/06/2022 |
17.80
|
73,200 | 17.80 | 17.90 | 17.61 | 0 | 0 | 0 | |
09/06/2022 |
17.80
|
45,500 | 17.61 | 17.80 | 17.52 | 0 | 0 | 0 | |
08/06/2022 |
17.61
|
68,104 | 17.71 | 17.90 | 17.43 | 0 | 0 | 0 | |
07/06/2022 |
17.71
|
129,300 | 17.61 | 17.71 | 17.24 | 0 | 0 | 0 | |
06/06/2022 |
17.61
|
83,801 | 17.80 | 17.90 | 17.61 | 0 | 0 | 0 | |
03/06/2022 |
17.80
|
41,401 | 17.80 | 17.80 | 17.71 | 0 | 0 | 0 | |
02/06/2022 |
17.80
|
81,500 | 17.99 | 18.08 | 17.71 | 0 | 0 | 0 | |
01/06/2022 |
17.99
|
115,200 | 17.90 | 17.99 | 17.61 | 0 | 0 | 0 | |
31/05/2022 |
17.90
|
91,433 | 17.80 | 17.99 | 17.71 | 0 | 0 | 0 | |
30/05/2022 |
17.80
|
84,500 | 17.80 | 18.08 | 17.71 | 0 | 0 | 0 | |
27/05/2022 |
17.80
|
68,900 | 17.90 | 18.08 | 17.71 | 0 | 0 | 0 | |
26/05/2022 |
17.90
|
72,313 | 17.99 | 18.18 | 17.61 | 0 | 0 | 0 | |
25/05/2022 |
17.99
|
142,300 | 17.99 | 18.18 | 17.61 | 0 | 0 | 0 | |
24/05/2022 |
17.99
|
101,600 | 18.08 | 18.08 | 17.43 | 0 | 0 | 0 | |
23/05/2022 |
18.08
|
42,800 | 17.99 | 18.36 | 17.71 | 0 | 0 | 0 | |
20/05/2022 |
17.99
|
102,000 | 18.18 | 18.27 | 17.71 | 0 | 0 | 0 | |
19/05/2022 |
18.18
|
68,700 | 18.18 | 18.46 | 17.52 | 0 | 0 | 0 | |
18/05/2022 |
18.18
|
38,000 | 18.55 | 19.49 | 18.08 | 0 | 0 | 0 | |
17/05/2022 |
18.55
|
101,621 | 17.71 | 18.74 | 17.24 | 0 | 0 | 0 | |
16/05/2022 |
17.71
|
119,400 | 18.08 | 18.08 | 15.93 | 0 | 0 | 0 | |
13/05/2022 |
18.08
|
178,918 | 17.99 | 18.18 | 16.86 | 0 | 0 | 0 | |
12/05/2022 |
17.99
|
79,400 | 18.55 | 18.74 | 17.90 | 0 | 0 | 0 | |
11/05/2022 |
18.55
|
55,800 | 18.36 | 19.02 | 17.90 | 0 | 0 | 0 | |
10/05/2022 |
18.36
|
86,900 | 18.55 | 18.55 | 17.90 | 0 | 0 | 0 | |
09/05/2022 |
18.55
|
267,905 | 18.74 | 19.39 | 17.80 | 0 | 0 | 0 | |
06/05/2022 |
18.74
|
66,420 | 19.11 | 19.11 | 17.90 | 0 | 0 | 0 | |
05/05/2022 |
19.11
|
72,200 | 19.11 | 19.39 | 18.74 | 0 | 0 | 0 | |
04/05/2022 |
19.11
|
60,200 | 19.58 | 19.58 | 18.93 | 0 | 0 | 0 | |
29/04/2022 |
19.58
|
128,620 | 19.11 | 19.68 | 19.21 | 0 | 0 | 0 | |
28/04/2022 |
19.11
|
114,000 | 19.11 | 19.49 | 18.74 | 0 | 0 | 0 | |
27/04/2022 |
19.11
|
77,800 | 19.02 | 19.11 | 18.46 | 0 | 0 | 0 | |
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 |