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) |
-0.40 | -3.51% | 14,100 | -1,900 | -0.0 |
9.60
11.40
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-23) |
-0.30 | -2.65% | 134,718 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-27) |
-3.50 | -24.14% | 584,577 | -105,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-02) |
-4 | -26.67% | 2,341,994 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-07) |
-11.88 | -51.92% | 3,464,084 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-18) |
-10.34 | -48.45% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2022 |
23.10
|
20,000 | 25.20 | 25.20 | 23.10 | 11,900 | 0 | 0.3 | |
30/06/2022 |
25.20
|
43,400 | 24.70 | 25.20 | 23 | 5,300 | 5,400 | -0.0 | |
29/06/2022 |
24.70
|
22,700 | 24.80 | 25 | 22.40 | 18,200 | 100 | 0.4 | |
28/06/2022 |
24.80
|
22,100 | 24.50 | 25 | 24 | 19,000 | 900 | 0.4 | |
27/06/2022 |
24.50
|
10,700 | 24 | 25 | 21.60 | 4,100 | 1,100 | 0.1 | |
24/06/2022 |
24
|
6,800 | 24.30 | 26 | 21.90 | 3,000 | 100 | 0.1 | |
23/06/2022 |
24.30
|
13,100 | 23 | 24.50 | 20.70 | 4,900 | 100 | 0.1 | |
22/06/2022 |
23
|
5,100 | 21.70 | 23 | 19.80 | 1,000 | 100 | 0.0 | |
21/06/2022 |
21.70
|
1,100 | 20.10 | 21.70 | 19 | 0 | 100 | -0.0 | |
20/06/2022 |
20.10
|
17,900 | 22.20 | 23.50 | 20.10 | 11,500 | 0 | 0.2 | |
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 |