Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -3.33% | 4,300 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-21) |
1.43 | 5.18% | 27,400 | 100 | 0.0 |
26.64
30
29
|
6 tháng
(2024-03-25) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-25) |
6.10 | 26.64% | 126,254 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-09-30) |
5.51 | 23.46% | 303,767 | -32,400 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-05) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-16) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
25/04/2022 |
25.92
|
1,800 | 24.45 | 26.10 | 24.45 | 200 | 100 | 0.0 | |
22/04/2022 |
26.71
|
5,400 | 26.97 | 26.97 | 26.71 | 4,000 | 0 | 0.1 | |
21/04/2022 |
25.23
|
1,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
20/04/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
19/04/2022 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
18/04/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
15/04/2022 |
25.14
|
1,800 | 25.14 | 25.23 | 25.14 | 0 | 0 | 0 | |
14/04/2022 |
25.14
|
2,000 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
13/04/2022 |
26.79
|
4,200 | 23.31 | 26.97 | 23.31 | 3,800 | 100 | 0.1 | |
12/04/2022 |
26.97
|
400 | 23.31 | 26.97 | 23.31 | 0 | 100 | -0.0 | |
08/04/2022 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
07/04/2022 |
26.10
|
300 | 23.14 | 26.10 | 23.14 | 0 | 100 | -0.0 | |
06/04/2022 |
26.10
|
1,200 | 26.10 | 26.10 | 26.10 | 900 | 0 | 0.0 | |
05/04/2022 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
04/04/2022 |
26.10
|
800 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
01/04/2022 |
26.53
|
100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
31/03/2022 |
26.10
|
1,300 | 23.05 | 26.10 | 23.05 | 100 | 100 | 0.0 | |
30/03/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
29/03/2022 |
26.01
|
100 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
28/03/2022 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
25/03/2022 |
25.23
|
1,200 | 25.14 | 25.32 | 24.36 | 0 | 0 | 0 | |
24/03/2022 |
26.19
|
5,100 | 26.36 | 26.36 | 26.19 | 4,800 | 100 | 0.1 | |
23/03/2022 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
22/03/2022 |
26.10
|
4,600 | 23.05 | 27.40 | 23.05 | 3,000 | 100 | 0.1 | |
21/03/2022 |
26.10
|
500 | 23.49 | 27.14 | 23.49 | 100 | 100 | 0.0 | |
18/03/2022 |
27.58
|
300 | 24.53 | 27.58 | 24.53 | 0 | 100 | -0.0 | |
17/03/2022 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
16/03/2022 |
27.58
|
300 | 22.36 | 27.58 | 22.36 | 0 | 100 | -0.0 | |
15/03/2022 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
14/03/2022 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 100 | -0.0 | |
11/03/2022 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/03/2022 |
26.10
|
2,100 | 21.75 | 26.10 | 21.75 | 0 | 100 | -0.0 | |
09/03/2022 |
26.53
|
1,300 | 23.75 | 26.53 | 23.75 | 600 | 0 | 0.0 | |
08/03/2022 |
23.75
|
4,100 | 23.49 | 23.92 | 23.49 | 0 | 0 | 0 | |
07/03/2022 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
04/03/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
03/03/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
02/03/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
01/03/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
28/02/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
25/02/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
24/02/2022 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
23/02/2022 |
26.88
|
100 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
22/02/2022 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
21/02/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
18/02/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
17/02/2022 |
26.10
|
2,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
16/02/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
15/02/2022 |
26.10
|
2,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
14/02/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
11/02/2022 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
10/02/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
09/02/2022 |
25.23
|
1,500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
08/02/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
07/02/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
28/01/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
27/01/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
26/01/2022 |
25.23
|
400 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
25/01/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
24/01/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
21/01/2022 |
23.66
|
300 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
20/01/2022 |
23.66
|
200 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
19/01/2022 |
23.66
|
1,100 | 23.66 | 23.66 | 23.66 | 0 | 1,000 | -0.0 | |
18/01/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
17/01/2022 |
23.66
|
200 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
14/01/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
13/01/2022 |
23.66
|
1,300 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
12/01/2022 |
23.75
|
400 | 23.75 | 23.75 | 23.75 | 400 | 0 | 0.0 | |
11/01/2022 |
23.66
|
200 | 23.66 | 23.66 | 23.66 | 200 | 0 | 0.0 | |
10/01/2022 |
23.75
|
6,500 | 23.49 | 23.75 | 23.49 | 0 | 0 | 0 | |
07/01/2022 |
23.92
|
1,800 | 23.49 | 23.92 | 23.49 | 0 | 0 | 0 | |
06/01/2022 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
05/01/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
04/01/2022 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
31/12/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
30/12/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
29/12/2021 |
25.23
|
400 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
28/12/2021 |
25.66
|
1,000 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
27/12/2021 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
24/12/2021 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
23/12/2021 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
22/12/2021 |
25.66
|
100 | 24.71 | 25.66 | 25.66 | 0 | 0 | 0 | |
21/12/2021 |
24.71
|
300 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
20/12/2021 |
24.79
|
300 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
17/12/2021 |
25.23
|
2,700 | 24.79 | 25.23 | 24.79 | 0 | 0 | 0 | |
16/12/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
15/12/2021 |
25.23
|
400 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
14/12/2021 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
13/12/2021 |
24.01
|
300 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
10/12/2021 |
26.97
|
3,100 | 24.36 | 26.97 | 23.49 | 400 | 0 | 0.0 | |
09/12/2021 |
26.97
|
600 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
08/12/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/12/2021 |
26.97
|
200 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
07/12/2021 |
27.06
|
5,300 | 26.81 | 27.06 | 26.81 | 0 | 0 | 0 | |
06/12/2021 |
26.40
|
8,600 | 26.16 | 27.38 | 26.16 | 0 | 0 | 0 | |
03/12/2021 |
26.16
|
3,500 | 25.75 | 26.16 | 25.75 | 0 | 0 | 0 | |
02/12/2021 |
26.57
|
5,200 | 26.57 | 26.81 | 26.32 | 0 | 0 | 0 | |
01/12/2021 |
26.57
|
600 | 26.48 | 26.57 | 26.48 | 0 | 0 | 0 | |
30/11/2021 |
26.16
|
2,900 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
29/11/2021 |
25.34
|
1,600 | 25.34 | 25.34 | 25.26 | 0 | 0 | 0 |