Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
2 | 6.06% | 48,900 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-23) |
0.50 | 1.45% | 355,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-02) |
6.04 | 20.86% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-07) |
8.88 | 34.01% | 2,683,600 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-18) |
15.77 | 81.99% | 4,558,240 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2022 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
22/06/2022 |
27.79
|
1,000 | 28.08 | 28.08 | 27.79 | 0 | 0 | 0 | |
21/06/2022 |
28.08
|
300 | 27.79 | 28.08 | 26.91 | 0 | 0 | 0 | |
20/06/2022 |
27.79
|
4,300 | 29.00 | 29.00 | 26.99 | 0 | 0 | 0 | |
17/06/2022 |
29.00
|
800 | 29.25 | 29.25 | 27.42 | 0 | 0 | 0 | |
16/06/2022 |
29.25
|
2,300 | 28.85 | 29.25 | 29.25 | 0 | 0 | 0 | |
15/06/2022 |
28.85
|
2,000 | 27.79 | 28.85 | 27.06 | 0 | 0 | 0 | |
14/06/2022 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
13/06/2022 |
27.79
|
400 | 28.45 | 28.45 | 27.79 | 0 | 0 | 0 | |
10/06/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
09/06/2022 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
08/06/2022 |
28.45
|
900 | 28.08 | 28.45 | 28.08 | 0 | 0 | 0 | |
07/06/2022 |
28.08
|
900 | 28.81 | 28.81 | 27.75 | 0 | 0 | 0 | |
06/06/2022 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
03/06/2022 |
28.81
|
4,000 | 28.89 | 28.89 | 27.50 | 0 | 0 | 0 | |
02/06/2022 |
28.89
|
400 | 28.85 | 28.89 | 26.88 | 0 | 0 | 0 | |
01/06/2022 |
28.85
|
2,700 | 27.86 | 28.89 | 27.06 | 0 | 0 | 0 | |
31/05/2022 |
27.86
|
100 | 29.25 | 29.25 | 27.86 | 0 | 0 | 0 | |
30/05/2022 |
29.25
|
300 | 28.52 | 29.25 | 29.25 | 0 | 0 | 0 | |
27/05/2022 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
26/05/2022 |
28.52
|
200 | 28.16 | 28.52 | 28.08 | 0 | 0 | 0 | |
25/05/2022 |
28.16
|
5,400 | 28.16 | 28.16 | 28.08 | 0 | 0 | 0 | |
24/05/2022 |
28.16
|
500 | 28.41 | 28.41 | 27.42 | 0 | 0 | 0 | |
23/05/2022 |
28.41
|
200 | 27.57 | 28.41 | 26.99 | 0 | 0 | 0 | |
20/05/2022 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
19/05/2022 |
27.57
|
500 | 28.89 | 28.89 | 27.57 | 0 | 0 | 0 | |
18/05/2022 |
28.89
|
200 | 28.78 | 28.89 | 28.89 | 0 | 0 | 0 | |
17/05/2022 |
28.78
|
1,700 | 28.52 | 28.78 | 27.79 | 0 | 0 | 0 | |
16/05/2022 |
28.52
|
1,800 | 28.19 | 28.52 | 28.16 | 0 | 0 | 0 | |
13/05/2022 |
28.19
|
1,700 | 27.79 | 28.19 | 27.06 | 0 | 0 | 0 | |
12/05/2022 |
27.79
|
1,200 | 28.81 | 28.81 | 27.79 | 0 | 0 | 0 | |
11/05/2022 |
28.81
|
100 | 28.45 | 28.81 | 28.81 | 0 | 0 | 0 | |
10/05/2022 |
28.45
|
500 | 29.11 | 29.11 | 28.37 | 0 | 0 | 0 | |
09/05/2022 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
06/05/2022 |
29.11
|
2,400 | 29.18 | 29.18 | 27.79 | 0 | 0 | 0 | |
05/05/2022 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
04/05/2022 |
29.18
|
21,300 | 27.64 | 29.25 | 27.50 | 0 | 0 | 0 | |
29/04/2022 |
27.64
|
700 | 27.50 | 27.64 | 27.57 | 0 | 0 | 0 | |
28/04/2022 |
27.50
|
3,800 | 27.79 | 29.25 | 27.50 | 0 | 0 | 0 | |
27/04/2022 |
27.79
|
200 | 28.63 | 28.63 | 27.79 | 0 | 0 | 0 | |
26/04/2022 |
28.63
|
200 | 28.67 | 28.67 | 28.63 | 0 | 0 | 0 | |
25/04/2022 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
22/04/2022 |
28.67
|
4,300 | 27.94 | 29.25 | 26.55 | 0 | 0 | 0 | |
21/04/2022 |
27.94
|
3,200 | 28.41 | 28.41 | 26.44 | 0 | 0 | 0 | |
20/04/2022 |
28.41
|
1,600 | 27.06 | 28.41 | 27.42 | 0 | 0 | 0 | |
19/04/2022 |
27.06
|
2,100 | 26.69 | 28.34 | 26.69 | 0 | 0 | 0 | |
18/04/2022 |
26.69
|
10,500 | 26.69 | 28.45 | 26.33 | 0 | 0 | 0 | |
15/04/2022 |
26.69
|
4,800 | 27.79 | 27.79 | 26.69 | 0 | 0 | 0 | |
14/04/2022 |
27.79
|
2,100 | 28.78 | 28.78 | 27.64 | 0 | 0 | 0 | |
13/04/2022 |
28.78
|
1,100 | 28.16 | 28.78 | 27.79 | 0 | 0 | 0 | |
12/04/2022 |
28.16
|
900 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
08/04/2022 |
28.16
|
300 | 28.37 | 28.37 | 28.16 | 0 | 0 | 0 | |
07/04/2022 |
28.37
|
200 | 28.41 | 28.41 | 28.37 | 0 | 0 | 0 | |
06/04/2022 |
28.41
|
3,100 | 28.16 | 28.41 | 27.79 | 0 | 0 | 0 | |
05/04/2022 |
28.16
|
300 | 28.16 | 28.16 | 27.83 | 0 | 0 | 0 | |
04/04/2022 |
28.16
|
1,000 | 27.83 | 28.41 | 27.86 | 0 | 0 | 0 | |
01/04/2022 |
27.83
|
2,400 | 27.68 | 27.83 | 27.68 | 0 | 0 | 0 | |
31/03/2022 |
27.68
|
8,300 | 28.05 | 28.05 | 27.64 | 0 | 0 | 0 | |
30/03/2022 |
28.05
|
1,000 | 29.18 | 29.18 | 27.94 | 0 | 0 | 0 | |
29/03/2022 |
29.18
|
2,500 | 27.28 | 29.18 | 27.79 | 0 | 0 | 0 | |
28/03/2022 |
27.28
|
4,800 | 27.83 | 27.83 | 27.28 | 0 | 0 | 0 | |
25/03/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/03/2022 |
27.83
|
5,100 | 29.25 | 30.72 | 27.79 | 0 | 0 | 0 | |
24/03/2022 |
29.25
|
1,300 | 28.90 | 29.25 | 29.25 | 0 | 0 | 0 | |
23/03/2022 |
28.90
|
600 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
22/03/2022 |
28.90
|
2,900 | 27.86 | 28.97 | 27.86 | 0 | 0 | 0 | |
21/03/2022 |
27.86
|
17,500 | 27.51 | 27.86 | 27.65 | 0 | 0 | 0 | |
18/03/2022 |
27.51
|
1,500 | 27.65 | 27.65 | 27.51 | 0 | 0 | 0 | |
17/03/2022 |
27.65
|
900 | 27.69 | 27.69 | 27.34 | 0 | 0 | 0 | |
16/03/2022 |
27.69
|
3,000 | 27.69 | 27.69 | 27.65 | 0 | 0 | 0 | |
15/03/2022 |
27.69
|
2,100 | 26.85 | 27.69 | 26.85 | 0 | 0 | 0 | |
14/03/2022 |
26.85
|
600 | 27.16 | 27.16 | 26.85 | 0 | 0 | 0 | |
11/03/2022 |
27.16
|
3,000 | 27.16 | 27.86 | 27.16 | 0 | 0 | 0 | |
10/03/2022 |
27.16
|
4,900 | 27.16 | 27.16 | 26.85 | 0 | 0 | 0 | |
09/03/2022 |
27.16
|
1,400 | 27.51 | 27.51 | 27.16 | 0 | 0 | 0 | |
08/03/2022 |
27.51
|
6,200 | 27.16 | 27.51 | 27.16 | 0 | 0 | 0 | |
07/03/2022 |
27.16
|
4,600 | 26.68 | 27.51 | 26.81 | 0 | 0 | 0 | |
04/03/2022 |
26.68
|
2,100 | 26.54 | 26.68 | 26.54 | 0 | 0 | 0 | |
03/03/2022 |
26.54
|
8,200 | 27.16 | 27.86 | 26.54 | 0 | 2,400 | -0.1 | |
02/03/2022 |
27.16
|
4,700 | 27.13 | 27.16 | 27.09 | 0 | 0 | 0 | |
01/03/2022 |
27.13
|
2,500 | 27.16 | 27.16 | 27.13 | 0 | 0 | 0 | |
28/02/2022 |
27.16
|
8,400 | 27.02 | 27.79 | 27.02 | 0 | 0 | 0 | |
25/02/2022 |
27.02
|
2,500 | 26.88 | 27.02 | 26.26 | 0 | 0 | 0 | |
24/02/2022 |
26.88
|
700 | 26.95 | 26.95 | 26.88 | 0 | 0 | 0 | |
23/02/2022 |
26.95
|
700 | 26.19 | 27.02 | 26.88 | 0 | 0 | 0 | |
22/02/2022 |
26.19
|
1,300 | 26.47 | 26.47 | 26.12 | 0 | 0 | 0 | |
21/02/2022 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
18/02/2022 |
26.47
|
2,700 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
17/02/2022 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
16/02/2022 |
26.47
|
2,900 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
15/02/2022 |
26.47
|
2,700 | 26.61 | 26.61 | 26.47 | 0 | 0 | 0 | |
14/02/2022 |
26.61
|
500 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
11/02/2022 |
26.61
|
200 | 26.47 | 26.61 | 26.61 | 0 | 0 | 0 | |
10/02/2022 |
26.47
|
3,300 | 26.75 | 26.81 | 26.47 | 0 | 0 | 0 | |
09/02/2022 |
26.75
|
1,500 | 26.75 | 26.81 | 26.75 | 0 | 0 | 0 | |
08/02/2022 |
26.75
|
2,400 | 26.81 | 26.81 | 26.75 | 0 | 0 | 0 | |
07/02/2022 |
26.81
|
600 | 26.12 | 26.81 | 26.75 | 0 | 0 | 0 | |
28/01/2022 |
26.12
|
700 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
27/01/2022 |
26.12
|
4,200 | 26.05 | 26.12 | 26.12 | 0 | 0 | 0 | |
26/01/2022 |
26.05
|
13,700 | 26.12 | 26.33 | 26.05 | 0 | 0 | 0 | |
25/01/2022 |
26.12
|
8,700 | 26.19 | 26.33 | 26.12 | 0 | 0 | 0 |