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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
22.42
|
7,109 | 22.35 | 24.58 | 22.35 | 0 | 0 | 0 | |
26/04/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
25/04/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
22/04/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
21/04/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
20/04/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
19/04/2022 |
22.35
|
4,400 | 24.58 | 24.58 | 22.35 | 0 | 0 | 0 | |
18/04/2022 |
24.58
|
100 | 24.80 | 24.80 | 24.58 | 0 | 0 | 0 | |
15/04/2022 |
24.80
|
14,500 | 22.72 | 24.95 | 22.64 | 0 | 0 | 0 | |
14/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
13/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
12/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
08/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
07/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
06/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
05/04/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
04/04/2022 |
22.72
|
500 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
01/04/2022 |
22.72
|
200 | 21.97 | 22.72 | 22.72 | 0 | 0 | 0 | |
31/03/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
30/03/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
29/03/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
28/03/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
25/03/2022 |
21.97
|
100 | 22.05 | 22.05 | 21.97 | 0 | 0 | 0 | |
24/03/2022 |
22.05
|
600 | 23.02 | 23.02 | 21.97 | 0 | 0 | 0 | |
23/03/2022 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
22/03/2022 |
23.02
|
72 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
21/03/2022 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/03/2022 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
17/03/2022 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
16/03/2022 |
23.02
|
14,500 | 21.45 | 23.09 | 21.38 | 0 | 0 | 0 | |
15/03/2022 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
14/03/2022 |
21.45
|
24,700 | 21.60 | 21.60 | 21.45 | 0 | 0 | 0 | |
11/03/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
10/03/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
09/03/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
08/03/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
07/03/2022 |
21.60
|
200 | 21.01 | 21.60 | 21.60 | 0 | 0 | 0 | |
04/03/2022 |
21.01
|
4,901 | 21.01 | 21.08 | 21.01 | 0 | 0 | 0 | |
03/03/2022 |
21.01
|
100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
02/03/2022 |
21.01
|
4,700 | 20.86 | 21.01 | 21.01 | 0 | 0 | 0 | |
01/03/2022 |
20.86
|
14,100 | 21.97 | 21.97 | 20.86 | 3,900 | 0 | 0.1 | |
28/02/2022 |
21.97
|
100 | 21.08 | 21.97 | 21.97 | 0 | 0 | 0 | |
25/02/2022 |
21.08
|
4,600 | 22.20 | 22.20 | 21.08 | 2,000 | 0 | 0.1 | |
24/02/2022 |
22.20
|
100 | 22.27 | 22.27 | 22.20 | 0 | 0 | 0 | |
23/02/2022 |
22.27
|
1,000 | 21.23 | 22.27 | 21.68 | 0 | 0 | 0 | |
22/02/2022 |
21.23
|
2,900 | 21.30 | 21.53 | 21.23 | 0 | 0 | 0 | |
21/02/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
18/02/2022 |
21.30
|
3,500 | 21.30 | 21.30 | 21.23 | 0 | 0 | 0 | |
17/02/2022 |
21.30
|
8,600 | 21.23 | 21.30 | 21.23 | 0 | 0 | 0 | |
16/02/2022 |
21.23
|
7,780 | 22.35 | 22.64 | 20.86 | 1,600 | 6,400 | -0.1 | |
15/02/2022 |
22.35
|
300 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
14/02/2022 |
22.35
|
105 | 22.42 | 22.42 | 22.35 | 0 | 0 | 0 | |
11/02/2022 |
22.42
|
100 | 22.35 | 22.42 | 22.42 | 0 | 0 | 0 | |
10/02/2022 |
22.35
|
560 | 20.86 | 22.35 | 21.45 | 0 | 0 | 0 | |
09/02/2022 |
20.86
|
1,200 | 23.09 | 23.09 | 20.86 | 0 | 0 | 0 | |
08/02/2022 |
23.09
|
4,300 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
07/02/2022 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
28/01/2022 |
23.09
|
2,100 | 23.09 | 23.09 | 23.09 | 1,500 | 0 | 0.0 | |
27/01/2022 |
23.09
|
3,000 | 24.51 | 24.51 | 23.09 | 3,000 | 0 | 0.1 | |
26/01/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
25/01/2022 |
24.51
|
5 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
24/01/2022 |
24.51
|
1,000 | 24.51 | 24.51 | 24.51 | 1,000 | 0 | 0.0 | |
21/01/2022 |
24.51
|
5,400 | 23.09 | 24.51 | 23.09 | 1,100 | 0 | 0.0 | |
20/01/2022 |
23.09
|
4,160 | 23.09 | 23.46 | 23.09 | 4,100 | 0 | 0.1 | |
19/01/2022 |
23.09
|
4,400 | 23.46 | 23.46 | 23.09 | 4,400 | 0 | 0.1 | |
18/01/2022 |
23.46
|
5,900 | 23.09 | 23.46 | 23.09 | 5,500 | 0 | 0.2 | |
17/01/2022 |
23.09
|
5,300 | 24.58 | 24.58 | 23.09 | 5,300 | 0 | 0.2 | |
14/01/2022 |
24.58
|
4,300 | 22.94 | 24.58 | 22.94 | 4,200 | 0 | 0.1 | |
13/01/2022 |
22.94
|
1,300 | 22.94 | 22.94 | 22.94 | 1,300 | 0 | 0.0 | |
12/01/2022 |
22.94
|
4,200 | 23.09 | 23.46 | 22.94 | 4,000 | 0 | 0.1 | |
11/01/2022 |
23.09
|
3,300 | 23.09 | 23.09 | 23.09 | 3,300 | 0 | 0.1 | |
10/01/2022 |
23.09
|
8,300 | 22.72 | 23.46 | 23.02 | 8,200 | 0 | 0.3 | |
07/01/2022 |
22.72
|
6,000 | 23.02 | 23.02 | 22.72 | 6,000 | 0 | 0.2 | |
06/01/2022 |
23.02
|
8,000 | 22.79 | 23.09 | 22.79 | 1,200 | 0 | 0.0 | |
05/01/2022 |
22.79
|
30,600 | 22.72 | 22.87 | 22.72 | 900 | 0 | 0.0 | |
04/01/2022 |
22.72
|
19,600 | 22.42 | 22.72 | 22.50 | 0 | 0 | 0 | |
31/12/2021 |
22.42
|
10,700 | 23.84 | 23.84 | 22.42 | 7,600 | 0 | 0.2 | |
30/12/2021 |
23.84
|
1 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
29/12/2021 |
23.84
|
2,100 | 24.21 | 24.21 | 23.84 | 2,100 | 0 | 0.1 | |
28/12/2021 |
24.21
|
600 | 24.13 | 24.21 | 22.72 | 0 | 0 | 0 | |
27/12/2021 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
24/12/2021 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
23/12/2021 |
24.13
|
900 | 24.43 | 24.43 | 22.79 | 0 | 0 | 0 | |
22/12/2021 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
21/12/2021 |
24.43
|
100 | 24.51 | 24.51 | 24.43 | 0 | 0 | 0 | |
20/12/2021 |
24.51
|
2,100 | 24.88 | 24.88 | 24.51 | 1,900 | 1,300 | 0.0 | |
17/12/2021 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
16/12/2021 |
24.88
|
300 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/12/2021 |
24.88
|
900 | 24.95 | 25.55 | 24.88 | 500 | 0 | 0.0 | |
14/12/2021 |
24.95
|
4,400 | 25.03 | 25.03 | 23.21 | 0 | 2,700 | -0.1 | |
13/12/2021 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
10/12/2021 |
25.03
|
2,600 | 25.03 | 25.03 | 24.74 | 900 | 300 | 0.0 | |
09/12/2021 |
25.03
|
260 | 25.39 | 25.39 | 25.03 | 0 | 0 | 0 | |
08/12/2021 |
25.39
|
2,000 | 25.39 | 25.39 | 24.08 | 0 | 0 | 0 | |
07/12/2021 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
06/12/2021 |
25.39
|
3,000 | 25.39 | 25.39 | 24.01 | 0 | 0 | 0 | |
03/12/2021 |
25.39
|
21,700 | 25.39 | 25.39 | 24.66 | 0 | 0 | 0 | |
02/12/2021 |
25.39
|
23,100 | 25.32 | 25.39 | 24.66 | 0 | 1,000 | -0.0 | |
01/12/2021 |
25.32
|
1,200 | 25.32 | 25.32 | 24.45 | 0 | 0 | 0 | |
30/11/2021 |
25.32
|
600 | 25.39 | 25.39 | 23.65 | 0 | 0 | 0 |