Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.40 | -12.50% | 37,300 | -8,700 | -0.1 |
9.60
11.50
9.80
|
2 tháng
(2024-09-09) |
-0.80 | -7.55% | 132,200 | -52,100 | -0.6 |
9.60
11.80
9.80
|
3 tháng
(2024-08-12) |
-1 | -9.26% | 139,900 | -52,400 | -0.6 |
9.60
11.80
9.80
|
6 tháng
(2024-05-13) |
-1.50 | -13.27% | 309,700 | -93,700 | -1.1 |
9.60
13.50
9.80
|
12 tháng
(2023-11-14) |
-4.70 | -32.41% | 594,500 | -121,300 | -1.4 |
9.60
15.60
9.80
|
24 tháng
(2022-11-21) |
-4.90 | -33.33% | 2,374,918 | -272,507 | -4.0 |
9.60
25
9.80
|
36 tháng
(2021-11-24) |
-14.75 | -60.08% | 3,486,617 | -50,572 | 0.3 |
9.60
27.90
9.80
|
60 tháng
(2019-12-05) |
-11.30 | -53.56% | 4,755,271 | -197,215 | -3.1 |
9.60
27.90
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2022 |
22.20
|
7,600 | 22.40 | 22.40 | 22.20 | 5,600 | 0 | 0.1 | |
16/06/2022 |
22.40
|
15,000 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 | |
15/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
14/06/2022 |
22.20
|
1,600 | 22.90 | 24.50 | 21.60 | 0 | 100 | -0.0 | |
13/06/2022 |
22.90
|
400 | 22.60 | 22.90 | 21.70 | 100 | 0 | 0.0 | |
10/06/2022 |
22.60
|
10,500 | 23 | 23 | 21.60 | 0 | 100 | -0.0 | |
09/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
08/06/2022 |
23
|
1,000 | 22.50 | 23 | 23 | 800 | 0 | 0.0 | |
07/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
06/06/2022 |
22.50
|
2,200 | 22.90 | 23.80 | 22.50 | 1,000 | 0 | 0.0 | |
03/06/2022 |
22.90
|
400 | 23.90 | 23.90 | 22.90 | 0 | 0 | 0 | |
02/06/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
01/06/2022 |
23.90
|
1,300 | 25 | 25 | 23.60 | 1,100 | 100 | 0.0 | |
31/05/2022 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 17.5% | |||||||||
30/05/2022 |
25
|
400 | 23.25 | 25 | 23.60 | 200 | 0 | 0.0 | |
27/05/2022 |
23.25
|
18,729 | 22.88 | 23.44 | 22.97 | 9,900 | 10,100 | -0.0 | |
26/05/2022 |
22.88
|
700 | 23.25 | 23.25 | 22.78 | 0 | 200 | -0.0 | |
25/05/2022 |
23.25
|
6,600 | 23.25 | 23.25 | 22.32 | 4,700 | 5,500 | -0.0 | |
24/05/2022 |
23.25
|
100 | 23.34 | 23.34 | 23.25 | 0 | 0 | 0 | |
23/05/2022 |
23.34
|
6,100 | 23.53 | 23.53 | 22.32 | 4,200 | 4,100 | 0.0 | |
20/05/2022 |
23.53
|
201 | 23.62 | 23.62 | 22.13 | 0 | 100 | -0.0 | |
19/05/2022 |
23.62
|
7,100 | 23.25 | 24.09 | 21.85 | 6,500 | 4,100 | 0.1 | |
18/05/2022 |
23.25
|
100 | 24.09 | 24.09 | 23.25 | 0 | 0 | 0 | |
17/05/2022 |
24.09
|
1,307 | 23.99 | 24.09 | 21.95 | 0 | 100 | -0.0 | |
16/05/2022 |
23.99
|
1,000 | 23.25 | 23.99 | 23.99 | 0 | 0 | 0 | |
13/05/2022 |
23.25
|
2,800 | 24.09 | 24.09 | 22.23 | 500 | 100 | 0.0 | |
12/05/2022 |
24.09
|
700 | 24.09 | 25.95 | 24.09 | 500 | 0 | 0.0 | |
11/05/2022 |
24.09
|
2,100 | 24.09 | 24.09 | 21.76 | 900 | 100 | 0.0 | |
10/05/2022 |
24.09
|
200 | 24.09 | 24.09 | 21.76 | 0 | 100 | -0.0 | |
09/05/2022 |
24.09
|
600 | 24.09 | 24.09 | 21.95 | 0 | 100 | -0.0 | |
06/05/2022 |
24.09
|
200 | 22.97 | 24.09 | 22.51 | 0 | 100 | -0.0 | |
05/05/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
04/05/2022 |
22.97
|
1,000 | 24.18 | 24.18 | 22.97 | 0 | 0 | 0 | |
29/04/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
28/04/2022 |
24.18
|
8,300 | 24.83 | 24.83 | 22.41 | 4,000 | 100 | 0.1 | |
27/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
26/04/2022 |
24.83
|
24,100 | 23.25 | 24.83 | 23.06 | 9,000 | 0 | 0.2 | |
25/04/2022 |
23.25
|
6,400 | 23.62 | 23.62 | 21.30 | 4,900 | 100 | 0.1 | |
22/04/2022 |
23.62
|
9,000 | 21.58 | 23.71 | 21.48 | 3,600 | 0 | 0.1 | |
21/04/2022 |
21.58
|
4,400 | 22.23 | 22.23 | 21.39 | 0 | 0 | 0 | |
20/04/2022 |
22.23
|
600 | 22.69 | 22.69 | 22.23 | 0 | 0 | 0 | |
19/04/2022 |
22.69
|
400 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
18/04/2022 |
22.69
|
6,500 | 23.25 | 23.25 | 22.60 | 0 | 0 | 0 | |
15/04/2022 |
23.25
|
4,100 | 23.53 | 23.53 | 22.32 | 0 | 0 | 0 | |
14/04/2022 |
23.53
|
1,300 | 21.95 | 23.53 | 22.32 | 800 | 0 | 0.0 | |
13/04/2022 |
21.95
|
5,000 | 24.18 | 24.18 | 21.95 | 1,300 | 5,000 | -0.1 | |
12/04/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
08/04/2022 |
24.18
|
116,227 | 24.18 | 24.18 | 22.60 | 23,200 | 0 | 0.6 | |
07/04/2022 |
24.18
|
19,000 | 24.18 | 24.64 | 24.18 | 10,000 | 0 | 0.3 | |
06/04/2022 |
24.18
|
1,300 | 24.64 | 24.64 | 24.18 | 1,000 | 0 | 0.0 | |
05/04/2022 |
24.64
|
400 | 23.90 | 24.64 | 24.64 | 400 | 0 | 0.0 | |
04/04/2022 |
23.90
|
20 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
01/04/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
31/03/2022 |
23.90
|
720 | 23.25 | 23.90 | 23.25 | 0 | 0 | 0 | |
30/03/2022 |
23.25
|
5,840 | 23.44 | 23.71 | 23.25 | 0 | 5,840 | -0.1 | |
29/03/2022 |
23.44
|
10,000 | 24.18 | 24.18 | 23.44 | 0 | 7,900 | -0.2 | |
28/03/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
25/03/2022 |
24.18
|
13,200 | 24.18 | 24.18 | 23.44 | 0 | 12,400 | -0.3 | |
24/03/2022 |
24.18
|
5,000 | 24.18 | 24.18 | 24.18 | 0 | 5,000 | -0.1 | |
23/03/2022 |
24.18
|
3,700 | 24.55 | 24.55 | 24.09 | 0 | 0 | 0 | |
22/03/2022 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
21/03/2022 |
24.55
|
100 | 24.64 | 24.64 | 24.55 | 0 | 0 | 0 | |
18/03/2022 |
24.64
|
500 | 22.88 | 24.64 | 24.64 | 0 | 0 | 0 | |
17/03/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
16/03/2022 |
22.88
|
100 | 25.02 | 25.02 | 22.88 | 0 | 100 | -0.0 | |
15/03/2022 |
25.02
|
100 | 23.34 | 25.02 | 25.02 | 0 | 0 | 0 | |
14/03/2022 |
23.34
|
600 | 24.18 | 24.18 | 23.34 | 0 | 0 | 0 | |
11/03/2022 |
24.18
|
300 | 26.04 | 26.04 | 24.18 | 0 | 0 | 0 | |
10/03/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
09/03/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
08/03/2022 |
26.04
|
2,100 | 25.85 | 26.04 | 23.34 | 0 | 0 | 0 | |
07/03/2022 |
25.85
|
6,500 | 24.09 | 25.85 | 24.18 | 0 | 1,000 | -0.0 | |
04/03/2022 |
24.09
|
900 | 23.62 | 24.18 | 24.09 | 0 | 200 | -0.0 | |
03/03/2022 |
23.62
|
21,000 | 23.34 | 23.62 | 23.34 | 0 | 16,000 | -0.4 | |
02/03/2022 |
23.34
|
1,500 | 24.18 | 24.18 | 23.25 | 0 | 1,200 | -0.0 | |
01/03/2022 |
24.18
|
1,100 | 24.74 | 24.83 | 24.18 | 100 | 0 | 0.0 | |
28/02/2022 |
24.74
|
600 | 24.18 | 24.74 | 24.74 | 0 | 0 | 0 | |
25/02/2022 |
24.18
|
4,000 | 23.16 | 24.46 | 23.90 | 0 | 1,000 | -0.0 | |
24/02/2022 |
23.16
|
2,100 | 24.74 | 24.74 | 22.41 | 0 | 0 | 0 | |
23/02/2022 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
22/02/2022 |
24.74
|
900 | 24.64 | 24.74 | 24.64 | 0 | 0 | 0 | |
21/02/2022 |
24.64
|
1,300 | 25.11 | 25.11 | 24.64 | 0 | 0 | 0 | |
18/02/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
17/02/2022 |
25.11
|
100 | 23.71 | 25.11 | 25.11 | 0 | 0 | 0 | |
16/02/2022 |
23.71
|
800 | 23.25 | 23.71 | 23.25 | 0 | 0 | 0 | |
15/02/2022 |
23.25
|
1,100 | 23.25 | 23.34 | 23.25 | 0 | 0 | 0 | |
14/02/2022 |
23.25
|
2,100 | 23.71 | 23.71 | 23.25 | 0 | 0 | 0 | |
11/02/2022 |
23.71
|
100 | 24.18 | 24.18 | 23.71 | 0 | 0 | 0 | |
10/02/2022 |
24.18
|
575 | 23.71 | 25.11 | 23.25 | 300 | 100 | 0.0 | |
09/02/2022 |
23.71
|
156 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
08/02/2022 |
23.71
|
2,500 | 23.44 | 23.71 | 23.71 | 0 | 0 | 0 | |
07/02/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
28/01/2022 |
23.44
|
2,000 | 24.09 | 24.09 | 23.44 | 0 | 0 | 0 | |
27/01/2022 |
24.09
|
400 | 23.25 | 24.09 | 24.09 | 0 | 0 | 0 | |
26/01/2022 |
23.25
|
400 | 23.06 | 23.25 | 23.25 | 0 | 0 | 0 | |
25/01/2022 |
23.06
|
210 | 22.97 | 23.06 | 23.06 | 0 | 0 | 0 | |
24/01/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
21/01/2022 |
22.97
|
1,400 | 24.64 | 24.64 | 22.78 | 0 | 100 | -0.0 | |
20/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
19/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |