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) |
-0.20 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
23.49
|
500 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
25/04/2022 |
23.49
|
300 | 23.84 | 23.84 | 23.49 | 0 | 0 | 0 | |
22/04/2022 |
23.84
|
2,400 | 21.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
21/04/2022 |
21.84
|
400 | 23.23 | 23.23 | 21.84 | 0 | 0 | 0 | |
20/04/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
19/04/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
18/04/2022 |
23.23
|
600 | 23.23 | 23.40 | 23.23 | 0 | 0 | 0 | |
15/04/2022 |
23.23
|
1,200 | 25.40 | 25.40 | 23.06 | 0 | 0 | 0 | |
14/04/2022: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/04/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
13/04/2022 |
25.40
|
106 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
12/04/2022 |
25.40
|
1,916 | 26.25 | 26.25 | 25.40 | 0 | 0 | 0 | |
08/04/2022 |
26.25
|
1,800 | 24.05 | 26.42 | 24.48 | 0 | 0 | 0 | |
07/04/2022 |
24.05
|
21,000 | 21.94 | 24.05 | 24.05 | 7,800 | 0 | 0.2 | |
06/04/2022 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
05/04/2022 |
21.94
|
200 | 23.63 | 23.63 | 21.94 | 0 | 0 | 0 | |
04/04/2022 |
23.63
|
400 | 23.63 | 23.63 | 23.63 | 0 | 300 | -0.0 | |
01/04/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
31/03/2022 |
23.63
|
400 | 24.48 | 24.48 | 23.63 | 0 | 0 | 0 | |
30/03/2022 |
24.48
|
1,200 | 23.55 | 24.90 | 23.46 | 0 | 0 | 0 | |
29/03/2022 |
23.55
|
7,600 | 23.38 | 24.90 | 23.55 | 0 | 0 | 0 | |
28/03/2022 |
23.38
|
34,500 | 23.21 | 25.49 | 23.29 | 0 | 0 | 0 | |
25/03/2022 |
23.21
|
5,300 | 22.87 | 23.21 | 22.70 | 0 | 0 | 0 | |
24/03/2022 |
22.87
|
1,000 | 22.03 | 24.05 | 21.61 | 0 | 0 | 0 | |
23/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
22/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
21/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
18/03/2022 |
22.03
|
100 | 22.62 | 22.62 | 22.03 | 0 | 0 | 0 | |
17/03/2022 |
22.62
|
900 | 22.54 | 24.14 | 22.11 | 0 | 0 | 0 | |
16/03/2022 |
22.54
|
400 | 22.11 | 24.05 | 22.54 | 0 | 0 | 0 | |
15/03/2022 |
22.11
|
100 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
14/03/2022 |
22.11
|
700 | 22.62 | 22.62 | 21.69 | 0 | 0 | 0 | |
11/03/2022 |
22.62
|
1,900 | 21.35 | 23.46 | 21.69 | 0 | 0 | 0 | |
10/03/2022 |
21.35
|
100 | 23.21 | 23.21 | 21.35 | 0 | 0 | 0 | |
09/03/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/03/2022 |
23.21
|
2,500 | 23.38 | 23.80 | 23.21 | 0 | 0 | 0 | |
07/03/2022 |
23.38
|
100 | 23.80 | 23.80 | 23.38 | 0 | 0 | 0 | |
04/03/2022 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
03/03/2022 |
23.80
|
47,800 | 21.69 | 23.80 | 23.13 | 0 | 0 | 0 | |
02/03/2022 |
21.69
|
1,700 | 22.62 | 23.63 | 21.69 | 0 | 0 | 0 | |
01/03/2022 |
22.62
|
800 | 22.37 | 23.63 | 22.62 | 0 | 0 | 0 | |
28/02/2022 |
22.37
|
100 | 23.97 | 23.97 | 22.37 | 0 | 0 | 0 | |
25/02/2022 |
23.97
|
800 | 22.62 | 23.97 | 22.03 | 0 | 0 | 0 | |
24/02/2022 |
22.62
|
1,100 | 22.87 | 24.22 | 22.54 | 0 | 0 | 0 | |
23/02/2022 |
22.87
|
500 | 22.70 | 24.48 | 22.87 | 0 | 0 | 0 | |
22/02/2022 |
22.70
|
1,200 | 22.62 | 23.63 | 22.62 | 0 | 0 | 0 | |
21/02/2022 |
22.62
|
9,400 | 22.20 | 23.63 | 22.45 | 0 | 0 | 0 | |
18/02/2022 |
22.20
|
200 | 22.79 | 24.14 | 22.20 | 0 | 0 | 0 | |
17/02/2022 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
16/02/2022 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
15/02/2022 |
22.79
|
300 | 22.11 | 22.79 | 21.86 | 0 | 0 | 0 | |
14/02/2022 |
22.11
|
100 | 21.52 | 22.11 | 22.11 | 0 | 0 | 0 | |
11/02/2022 |
21.52
|
1,100 | 23.13 | 23.13 | 21.35 | 0 | 0 | 0 | |
10/02/2022 |
23.13
|
400 | 22.87 | 23.13 | 22.87 | 0 | 0 | 0 | |
09/02/2022 |
22.87
|
200 | 22.79 | 22.87 | 22.87 | 0 | 0 | 0 | |
08/02/2022 |
22.79
|
2,906 | 20.93 | 22.87 | 22.79 | 0 | 0 | 0 | |
07/02/2022 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
28/01/2022 |
20.93
|
600 | 22.20 | 22.20 | 20.93 | 0 | 0 | 0 | |
27/01/2022 |
22.20
|
1,600 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
26/01/2022 |
22.20
|
6 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
25/01/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
24/01/2022 |
22.20
|
2,000 | 22.54 | 24.65 | 22.20 | 0 | 0 | 0 | |
21/01/2022 |
22.54
|
3,100 | 22.03 | 22.62 | 22.45 | 0 | 0 | 0 | |
20/01/2022 |
22.03
|
1,700 | 22.79 | 23.72 | 22.03 | 0 | 0 | 0 | |
19/01/2022 |
22.79
|
200 | 23.89 | 23.89 | 22.79 | 0 | 0 | 0 | |
18/01/2022 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
17/01/2022 |
23.89
|
3,600 | 22.37 | 23.89 | 20.68 | 0 | 0 | 0 | |
14/01/2022 |
22.37
|
1,100 | 20.93 | 22.37 | 22.37 | 0 | 0 | 0 | |
13/01/2022 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
12/01/2022 |
20.93
|
300 | 19.07 | 20.93 | 20.68 | 0 | 0 | 0 | |
11/01/2022 |
19.07
|
100 | 20.43 | 20.43 | 19.07 | 0 | 0 | 0 | |
10/01/2022 |
20.43
|
200 | 20.76 | 21.52 | 20.43 | 0 | 0 | 0 | |
07/01/2022 |
20.76
|
100 | 21.94 | 21.94 | 20.76 | 0 | 0 | 0 | |
06/01/2022 |
21.94
|
3,015 | 21.94 | 21.94 | 21.94 | 0 | 100 | -0.0 | |
05/01/2022 |
21.94
|
4,500 | 22.37 | 22.37 | 21.78 | 0 | 0 | 0 | |
04/01/2022 |
22.37
|
700 | 22.79 | 22.79 | 21.94 | 0 | 0 | 0 | |
31/12/2021 |
22.79
|
2,000 | 22.45 | 22.79 | 22.79 | 0 | 0 | 0 | |
30/12/2021 |
22.45
|
100 | 20.51 | 22.45 | 22.45 | 0 | 0 | 0 | |
29/12/2021 |
20.51
|
900 | 21.94 | 21.94 | 20.51 | 0 | 0 | 0 | |
28/12/2021 |
21.94
|
3,000 | 20.43 | 21.94 | 20.26 | 0 | 200 | -0.0 | |
27/12/2021 |
20.43
|
6,300 | 21.35 | 21.35 | 20.43 | 0 | 0 | 0 | |
24/12/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
23/12/2021 |
21.35
|
500 | 21.94 | 22.37 | 21.35 | 0 | 0 | 0 | |
22/12/2021 |
21.94
|
1,000 | 22.70 | 22.70 | 21.94 | 0 | 1,000 | -0.0 | |
21/12/2021 |
22.70
|
1,700 | 21.61 | 22.70 | 21.44 | 0 | 200 | -0.0 | |
20/12/2021 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
17/12/2021 |
21.61
|
100 | 21.69 | 21.69 | 21.61 | 0 | 0 | 0 | |
16/12/2021 |
21.69
|
200 | 23.72 | 23.72 | 21.69 | 0 | 0 | 0 | |
15/12/2021 |
23.72
|
500 | 21.78 | 23.72 | 21.78 | 0 | 0 | 0 | |
14/12/2021 |
21.78
|
301 | 23.55 | 24.98 | 21.78 | 0 | 0 | 0 | |
13/12/2021 |
23.55
|
1,800 | 23.04 | 23.55 | 22.70 | 0 | 0 | 0 | |
10/12/2021 |
23.04
|
100 | 21.61 | 23.04 | 23.04 | 0 | 0 | 0 | |
09/12/2021 |
21.61
|
1,600 | 21.52 | 23.46 | 21.52 | 0 | 0 | 0 | |
08/12/2021 |
21.52
|
800 | 23.13 | 23.21 | 21.52 | 0 | 0 | 0 | |
07/12/2021 |
23.13
|
4,400 | 23.63 | 23.63 | 21.61 | 0 | 0 | 0 | |
06/12/2021 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
03/12/2021 |
23.63
|
16,530 | 21.52 | 23.63 | 22.37 | 0 | 0 | 0 | |
02/12/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
01/12/2021 |
21.52
|
600 | 22.37 | 22.37 | 20.43 | 0 | 0 | 0 | |
30/11/2021 |
22.37
|
5,930 | 20.43 | 22.45 | 20.00 | 0 | 0 | 0 | |
29/11/2021 |
20.43
|
3,800 | 21.52 | 22.79 | 20.43 | 0 | 0 | 0 |