| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.30 | -0.99% | 128,000 | 0 | 0.0 |
29.50
30.50
30
|
|
2 tháng
(2024-09-16) |
-1.20 | -3.85% | 226,200 | 0 | 0.0 |
29.50
31.20
30
|
|
3 tháng
(2024-08-16) |
-0.50 | -1.64% | 344,600 | 0 | 0.0 |
29.50
31.20
30
|
|
6 tháng
(2024-05-20) |
1 | 3.45% | 1,432,700 | 0 | 0.0 |
28.70
34
30
|
|
12 tháng
(2023-11-20) |
4.97 | 19.84% | 2,218,600 | 0 | 0.0 |
24.66
34
30
|
|
24 tháng
(2022-11-25) |
8.77 | 41.31% | 3,550,719 | 128,154 | 3.4 |
20.63
34
30
|
|
36 tháng
(2021-11-30) |
2.72 | 9.96% | 6,030,333 | 54,854 | 1.2 |
19.42
34
30
|
|
60 tháng
(2019-12-11) |
17.99 | 149.69% | 20,641,147 | 402,198 | 12.7 |
9.46
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/06/2022 |
22.78
|
1,800 | 22.35 | 22.78 | 22.69 | 0 | 0 | 0 | |
| 15/06/2022 |
22.35
|
200 | 22.43 | 23.12 | 22.35 | 0 | 0 | 0 | |
| 14/06/2022 |
22.43
|
1,200 | 22.43 | 22.78 | 22.43 | 0 | 0 | 0 | |
| 13/06/2022 |
22.43
|
7,610 | 23.38 | 23.38 | 22.35 | 0 | 0 | 0 | |
| 10/06/2022 |
23.38
|
1,100 | 23.38 | 23.98 | 23.29 | 0 | 0 | 0 | |
| 09/06/2022 |
23.38
|
4,900 | 23.38 | 23.98 | 23.38 | 0 | 0 | 0 | |
| 08/06/2022 |
23.38
|
1,634 | 23.21 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 07/06/2022 |
23.21
|
9,330 | 23.89 | 23.89 | 23.21 | 0 | 7,600 | -0.2 | |
| 06/06/2022 |
23.89
|
4,175 | 24.07 | 24.07 | 23.46 | 0 | 2,900 | -0.1 | |
| 03/06/2022 |
24.07
|
100 | 23.72 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 02/06/2022 |
23.72
|
1,300 | 23.64 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 01/06/2022 |
23.64
|
4,600 | 23.89 | 23.89 | 23.64 | 0 | 0 | 0 | |
| 31/05/2022 |
23.89
|
14,200 | 24.07 | 24.15 | 23.64 | 0 | 0 | 0 | |
| 30/05/2022 |
24.07
|
712 | 24.24 | 24.24 | 24.07 | 0 | 0 | 0 | |
| 27/05/2022 |
24.24
|
3,310 | 24.07 | 24.24 | 23.98 | 0 | 0 | 0 | |
| 26/05/2022 |
24.07
|
11,800 | 24.93 | 24.93 | 24.07 | 0 | 0 | 0 | |
| 25/05/2022 |
24.93
|
1,000 | 24.15 | 24.93 | 24.07 | 0 | 0 | 0 | |
| 24/05/2022 |
24.15
|
1,700 | 24.24 | 24.32 | 24.15 | 0 | 0 | 0 | |
| 23/05/2022 |
24.24
|
2,500 | 24.93 | 24.93 | 24.24 | 0 | 0 | 0 | |
| 20/05/2022 |
24.93
|
4,300 | 25.10 | 25.27 | 24.93 | 0 | 0 | 0 | |
| 19/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2022 |
25.10
|
906 | 24.15 | 25.61 | 25.10 | 0 | 0 | 0 | |
| 18/05/2022 |
24.15
|
10,800 | 23.67 | 24.71 | 24.07 | 0 | 1,200 | -0.0 | |
| 17/05/2022 |
23.67
|
6,900 | 23.27 | 24.07 | 23.67 | 0 | 0 | 0 | |
| 16/05/2022 |
23.27
|
2,362 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 13/05/2022 |
23.27
|
25,800 | 24.07 | 24.07 | 23.19 | 0 | 10,300 | -0.3 | |
| 12/05/2022 |
24.07
|
5,100 | 24.47 | 24.87 | 24.07 | 0 | 2,000 | -0.1 | |
| 11/05/2022 |
24.47
|
3,310 | 24.23 | 24.47 | 24.15 | 0 | 600 | -0.0 | |
| 10/05/2022 |
24.23
|
30,700 | 24.23 | 24.31 | 23.99 | 0 | 0 | 0 | |
| 09/05/2022 |
24.23
|
30,600 | 25.12 | 25.12 | 24.07 | 0 | 12,000 | -0.4 | |
| 06/05/2022 |
25.12
|
74,700 | 25.12 | 25.28 | 25.12 | 0 | 41,000 | -1.3 | |
| 05/05/2022 |
25.12
|
23,905 | 25.20 | 25.68 | 25.03 | 0 | 0 | 0 | |
| 04/05/2022 |
25.20
|
36,505 | 25.20 | 25.20 | 24.87 | 0 | 5,700 | -0.2 | |
| 29/04/2022 |
25.20
|
4,900 | 25.28 | 25.28 | 25.20 | 0 | 0 | 0 | |
| 28/04/2022 |
25.28
|
814 | 24.79 | 25.28 | 25.12 | 0 | 0 | 0 | |
| 27/04/2022 |
24.79
|
1,200 | 24.79 | 25.60 | 24.79 | 0 | 0 | 0 | |
| 26/04/2022 |
24.79
|
14,600 | 24.87 | 24.87 | 24.15 | 0 | 0 | 0 | |
| 25/04/2022 |
24.87
|
63,617 | 25.28 | 25.28 | 24.07 | 0 | 0 | 0 | |
| 22/04/2022 |
25.28
|
20,400 | 25.76 | 25.76 | 24.87 | 0 | 0 | 0 | |
| 21/04/2022 |
25.76
|
47,500 | 25.68 | 25.84 | 24.87 | 0 | 0 | 0 | |
| 20/04/2022 |
25.68
|
32,100 | 25.68 | 26.00 | 25.52 | 0 | 0 | 0 | |
| 19/04/2022 |
25.68
|
15,500 | 25.68 | 25.84 | 25.52 | 0 | 0 | 0 | |
| 18/04/2022 |
25.68
|
17,600 | 26.08 | 26.08 | 25.60 | 0 | 0 | 0 | |
| 15/04/2022 |
26.08
|
3,500 | 26.08 | 26.08 | 26.00 | 0 | 0 | 0 | |
| 14/04/2022 |
26.08
|
13,400 | 26.08 | 26.08 | 25.92 | 0 | 0 | 0 | |
| 13/04/2022 |
26.08
|
30,300 | 25.68 | 26.08 | 25.36 | 0 | 0 | 0 | |
| 12/04/2022 |
25.68
|
41,908 | 25.84 | 26.00 | 25.28 | 0 | 0 | 0 | |
| 08/04/2022 |
25.84
|
33,450 | 26.08 | 26.08 | 25.84 | 3,000 | 0 | 0.1 | |
| 07/04/2022 |
26.08
|
86,345 | 26.08 | 26.16 | 25.76 | 0 | 0 | 0 | |
| 06/04/2022 |
26.08
|
5,249 | 26.24 | 26.24 | 25.68 | 0 | 0 | 0 | |
| 05/04/2022 |
26.24
|
3,300 | 25.92 | 26.32 | 25.92 | 0 | 0 | 0 | |
| 04/04/2022 |
25.92
|
31,042 | 25.84 | 26.08 | 25.60 | 0 | 6,300 | -0.2 | |
| 01/04/2022 |
25.84
|
19,500 | 25.60 | 25.92 | 25.52 | 0 | 0 | 0 | |
| 31/03/2022 |
25.60
|
69 | 25.68 | 25.68 | 25.60 | 0 | 0 | 0 | |
| 30/03/2022 |
25.68
|
1,800 | 25.84 | 25.84 | 25.52 | 0 | 0 | 0 | |
| 29/03/2022 |
25.84
|
18,301 | 25.84 | 26.08 | 25.60 | 0 | 0 | 0 | |
| 28/03/2022 |
25.84
|
13,203 | 25.52 | 25.84 | 25.52 | 0 | 0 | 0 | |
| 25/03/2022 |
25.52
|
10,200 | 25.52 | 25.68 | 25.44 | 0 | 0 | 0 | |
| 24/03/2022 |
25.52
|
12,052 | 25.68 | 25.68 | 25.44 | 0 | 0 | 0 | |
| 23/03/2022 |
25.68
|
28,100 | 25.52 | 26.00 | 25.52 | 0 | 0 | 0 | |
| 22/03/2022 |
25.52
|
2,073 | 25.60 | 25.60 | 25.36 | 0 | 0 | 0 | |
| 21/03/2022 |
25.60
|
3,406 | 25.60 | 25.68 | 25.28 | 0 | 0 | 0 | |
| 18/03/2022 |
25.60
|
3,440 | 25.36 | 25.92 | 25.28 | 0 | 0 | 0 | |
| 17/03/2022 |
25.36
|
500 | 25.84 | 26.00 | 25.36 | 0 | 0 | 0 | |
| 16/03/2022 |
25.84
|
1,210 | 25.68 | 25.84 | 25.68 | 0 | 0 | 0 | |
| 15/03/2022 |
25.68
|
4,300 | 25.76 | 26.24 | 25.68 | 0 | 0 | 0 | |
| 14/03/2022 |
25.76
|
38,415 | 25.68 | 25.76 | 24.95 | 0 | 0 | 0 | |
| 11/03/2022 |
25.68
|
1,000 | 25.92 | 25.92 | 25.68 | 0 | 0 | 0 | |
| 10/03/2022 |
25.92
|
5,100 | 26.00 | 26.00 | 25.68 | 0 | 0 | 0 | |
| 09/03/2022 |
26.00
|
28,200 | 25.68 | 26.16 | 24.95 | 0 | 0 | 0 | |
| 08/03/2022 |
25.68
|
21,316 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 07/03/2022 |
25.68
|
37,110 | 25.68 | 26.08 | 25.60 | 0 | 0 | 0 | |
| 04/03/2022 |
25.68
|
37,700 | 25.84 | 25.84 | 24.87 | 0 | 0 | 0 | |
| 03/03/2022 |
25.84
|
101,300 | 25.20 | 26.08 | 25.36 | 0 | 0 | 0 | |
| 02/03/2022 |
25.20
|
17,003 | 25.20 | 25.60 | 25.03 | 0 | 0 | 0 | |
| 01/03/2022 |
25.20
|
9,254 | 25.20 | 25.28 | 25.20 | 0 | 0 | 0 | |
| 28/02/2022 |
25.20
|
5,070 | 25.28 | 25.36 | 24.95 | 0 | 0 | 0 | |
| 25/02/2022 |
25.28
|
5,600 | 25.44 | 25.52 | 25.28 | 0 | 4,100 | -0.1 | |
| 24/02/2022 |
25.44
|
11,195 | 25.36 | 25.44 | 25.03 | 0 | 0 | 0 | |
| 23/02/2022 |
25.36
|
5,200 | 25.36 | 25.52 | 25.36 | 0 | 0 | 0 | |
| 22/02/2022 |
25.36
|
10,300 | 25.44 | 25.52 | 25.28 | 0 | 0 | 0 | |
| 21/02/2022 |
25.44
|
6,700 | 25.60 | 25.60 | 25.28 | 0 | 0 | 0 | |
| 18/02/2022 |
25.60
|
1,329 | 25.60 | 25.60 | 25.28 | 0 | 0 | 0 | |
| 17/02/2022 |
25.60
|
12,164 | 25.68 | 25.68 | 25.60 | 0 | 3,900 | -0.1 | |
| 16/02/2022 |
25.68
|
6,776 | 25.76 | 25.76 | 25.36 | 0 | 0 | 0 | |
| 15/02/2022 |
25.76
|
24,035 | 25.60 | 25.76 | 24.95 | 0 | 0 | 0 | |
| 14/02/2022 |
25.60
|
10,232 | 25.28 | 25.68 | 25.03 | 0 | 0 | 0 | |
| 11/02/2022 |
25.28
|
5,500 | 25.20 | 25.28 | 25.03 | 0 | 0 | 0 | |
| 10/02/2022 |
25.20
|
4,700 | 25.12 | 25.36 | 25.20 | 0 | 0 | 0 | |
| 09/02/2022 |
25.12
|
7,580 | 25.20 | 25.28 | 25.03 | 0 | 0 | 0 | |
| 08/02/2022 |
25.20
|
15,700 | 24.87 | 25.44 | 25.20 | 0 | 0 | 0 | |
| 07/02/2022 |
24.87
|
4,000 | 24.87 | 25.36 | 24.87 | 0 | 0 | 0 | |
| 28/01/2022 |
24.87
|
6,000 | 25.12 | 25.12 | 24.63 | 0 | 0 | 0 | |
| 27/01/2022 |
25.12
|
300 | 24.87 | 25.28 | 25.12 | 0 | 0 | 0 | |
| 26/01/2022 |
24.87
|
13,551 | 24.87 | 24.87 | 24.55 | 0 | 0 | 0 | |
| 25/01/2022 |
24.87
|
16,603 | 24.87 | 25.12 | 24.39 | 0 | 0 | 0 | |
| 24/01/2022 |
24.87
|
15,259 | 25.36 | 25.36 | 24.47 | 0 | 0 | 0 | |
| 21/01/2022 |
25.36
|
2,510 | 24.95 | 25.36 | 24.87 | 0 | 0 | 0 | |
| 20/01/2022 |
24.95
|
6,200 | 24.87 | 24.95 | 24.87 | 0 | 0 | 0 | |
| 19/01/2022 |
24.87
|
2,406 | 25.28 | 25.28 | 24.87 | 0 | 0 | 0 | |
| 18/01/2022 |
25.28
|
13,200 | 25.28 | 25.28 | 24.87 | 0 | 0 | 0 | |