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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/10/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
07/10/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
06/10/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
05/10/2021 |
24.22
|
0 | 24.06 | 24.22 | 24.22 | 0 | 0 | 0 | |
04/10/2021 |
24.06
|
300 | 24.54 | 24.54 | 24.06 | 0 | 0 | 0 | |
01/10/2021 |
24.54
|
0 | 25.58 | 24.54 | 24.54 | 0 | 0 | 0 | |
30/09/2021 |
25.58
|
300 | 23.98 | 25.58 | 23.98 | 0 | 0 | 0 | |
29/09/2021 |
23.98
|
100 | 25.18 | 25.18 | 23.98 | 0 | 0 | 0 | |
28/09/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
27/09/2021 |
25.18
|
200 | 25.58 | 25.58 | 25.18 | 0 | 0 | 0 | |
24/09/2021 |
25.58
|
300 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
23/09/2021 |
25.58
|
800 | 23.98 | 25.58 | 24.38 | 200 | 0 | 0.0 | |
22/09/2021 |
23.98
|
400 | 26.62 | 26.62 | 23.98 | 0 | 0 | 0 | |
21/09/2021 |
26.62
|
200 | 24.22 | 26.62 | 26.62 | 0 | 0 | 0 | |
20/09/2021 |
24.22
|
1,200 | 24.06 | 24.22 | 24.22 | 0 | 0 | 0 | |
17/09/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
16/09/2021 |
24.06
|
3,008 | 24.78 | 24.78 | 24.06 | 0 | 3,000 | -0.1 | |
15/09/2021 |
24.78
|
2,000 | 24.38 | 24.78 | 24.78 | 0 | 0 | 0 | |
14/09/2021 |
24.38
|
2,500 | 25.42 | 25.42 | 24.06 | 0 | 0 | 0 | |
13/09/2021 |
25.42
|
0 | 22.62 | 25.42 | 25.42 | 0 | 0 | 0 | |
10/09/2021 |
22.62
|
13,330 | 22.46 | 25.82 | 22.62 | 0 | 0 | 0 | |
09/09/2021 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
08/09/2021 |
22.46
|
400 | 22.38 | 22.46 | 22.46 | 0 | 0 | 0 | |
07/09/2021 |
22.38
|
300 | 21.58 | 22.38 | 22.38 | 0 | 0 | 0 | |
06/09/2021 |
21.58
|
2,700 | 24.46 | 24.46 | 21.26 | 0 | 0 | 0 | |
01/09/2021 |
24.46
|
317 | 24.54 | 24.54 | 24.46 | 0 | 0 | 0 | |
31/08/2021 |
24.54
|
120 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
30/08/2021 |
24.54
|
200 | 24.14 | 24.54 | 24.54 | 0 | 0 | 0 | |
27/08/2021 |
24.14
|
1,200 | 23.98 | 24.78 | 24.14 | 0 | 0 | 0 | |
26/08/2021 |
23.98
|
1,000 | 21.58 | 24.78 | 23.98 | 0 | 0 | 0 | |
25/08/2021 |
21.58
|
500 | 21.26 | 22.78 | 21.58 | 0 | 0 | 0 | |
24/08/2021 |
21.26
|
1,300 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
23/08/2021 |
21.26
|
1,000 | 21.18 | 21.26 | 21.26 | 0 | 0 | 0 | |
20/08/2021 |
21.18
|
2,000 | 21.98 | 21.98 | 21.18 | 0 | 0 | 0 | |
19/08/2021 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
18/08/2021 |
21.98
|
400 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
17/08/2021 |
21.98
|
2,700 | 22.06 | 22.38 | 21.98 | 0 | 0 | 0 | |
16/08/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
13/08/2021 |
22.06
|
600 | 22.06 | 22.06 | 21.98 | 0 | 0 | 0 | |
12/08/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
11/08/2021 |
22.06
|
800 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
10/08/2021 |
22.06
|
6,600 | 20.78 | 22.06 | 20.78 | 0 | 0 | 0 | |
09/08/2021 |
20.78
|
11,500 | 21.50 | 21.50 | 20.78 | 0 | 0 | 0 | |
06/08/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
05/08/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
04/08/2021 |
21.50
|
200 | 21.58 | 21.58 | 21.50 | 0 | 0 | 0 | |
03/08/2021 |
21.58
|
100 | 21.18 | 21.58 | 21.58 | 0 | 0 | 0 | |
02/08/2021 |
21.18
|
100 | 20.78 | 21.18 | 21.18 | 0 | 0 | 0 | |
30/07/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
29/07/2021 |
20.78
|
0 | 20.86 | 20.78 | 20.86 | 0 | 0 | 0 | |
28/07/2021 |
20.86
|
2,300 | 20.78 | 20.86 | 20.78 | 0 | 0 | 0 | |
27/07/2021 |
20.78
|
300 | 19.98 | 20.78 | 20.78 | 0 | 0 | 0 | |
26/07/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
23/07/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
22/07/2021 |
19.98
|
4,300 | 20.78 | 20.78 | 19.98 | 0 | 0 | 0 | |
21/07/2021 |
20.78
|
11,400 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
20/07/2021 |
20.78
|
200 | 21.18 | 21.18 | 20.78 | 0 | 0 | 0 | |
19/07/2021 |
21.18
|
500 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
16/07/2021 |
21.18
|
2,000 | 20.62 | 21.18 | 21.18 | 0 | 0 | 0 | |
15/07/2021 |
20.62
|
4,401 | 20.54 | 20.78 | 20.62 | 0 | 0 | 0 | |
14/07/2021 |
20.54
|
3,000 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
13/07/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
12/07/2021 |
20.54
|
11,000 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
09/07/2021 |
20.54
|
2,100 | 20.54 | 20.62 | 20.54 | 0 | 0 | 0 | |
08/07/2021 |
20.54
|
100 | 20.78 | 20.78 | 20.54 | 0 | 0 | 0 | |
07/07/2021 |
20.78
|
2,000 | 21.18 | 21.18 | 20.78 | 0 | 0 | 0 | |
06/07/2021 |
21.18
|
2,200 | 22.38 | 22.38 | 21.18 | 0 | 0 | 0 | |
05/07/2021 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
02/07/2021 |
22.38
|
2,700 | 21.02 | 22.38 | 20.78 | 0 | 0 | 0 | |
01/07/2021 |
21.02
|
100 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
30/06/2021 |
21.02
|
4,101 | 21.02 | 21.18 | 20.62 | 0 | 0 | 0 | |
29/06/2021 |
21.02
|
2,400 | 20.78 | 21.02 | 21.02 | 0 | 0 | 0 | |
28/06/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/06/2021 |
20.78
|
600 | 21.02 | 21.18 | 20.78 | 0 | 100 | -0.0 | |
25/06/2021 |
21.02
|
200 | 21.02 | 21.10 | 21.02 | 0 | 100 | -0.0 | |
24/06/2021 |
21.02
|
0 | 20.79 | 21.02 | 21.02 | 0 | 0 | 0 | |
23/06/2021 |
20.79
|
2,400 | 21.18 | 21.41 | 20.79 | 0 | 0 | 0 | |
22/06/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
21/06/2021 |
21.18
|
2,100 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
18/06/2021 |
21.18
|
8,900 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
17/06/2021 |
21.18
|
11,500 | 21.26 | 21.26 | 20.79 | 0 | 0 | 0 | |
16/06/2021 |
21.26
|
200 | 20.79 | 21.26 | 21.26 | 200 | 0 | 0.0 | |
15/06/2021 |
20.79
|
600 | 20.40 | 22.28 | 20.79 | 0 | 0 | 0 | |
14/06/2021 |
20.40
|
6,900 | 20.40 | 22.75 | 20.40 | 0 | 0 | 0 | |
11/06/2021 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
10/06/2021 |
20.40
|
200 | 20.00 | 20.40 | 20.40 | 0 | 0 | 0 | |
09/06/2021 |
20.00
|
2,600 | 20.32 | 20.32 | 20.00 | 0 | 0 | 0 | |
08/06/2021 |
20.32
|
500 | 20.00 | 20.32 | 20.32 | 0 | 0 | 0 | |
07/06/2021 |
20.00
|
400 | 20.79 | 20.79 | 20.00 | 0 | 0 | 0 | |
04/06/2021 |
20.79
|
100 | 19.92 | 20.79 | 20.79 | 0 | 0 | 0 | |
03/06/2021 |
19.92
|
3,610 | 19.30 | 20.40 | 19.92 | 0 | 0 | 0 | |
02/06/2021 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
01/06/2021 |
19.30
|
0 | 19.22 | 19.30 | 19.30 | 0 | 0 | 0 | |
31/05/2021 |
19.22
|
8,230 | 19.22 | 19.38 | 19.22 | 0 | 0 | 0 | |
28/05/2021 |
19.22
|
7,400 | 19.22 | 20.00 | 19.22 | 0 | 0 | 0 | |
27/05/2021 |
19.22
|
200 | 19.30 | 19.30 | 16.63 | 0 | 0 | 0 | |
26/05/2021 |
19.30
|
1,500 | 19.14 | 19.30 | 19.22 | 0 | 0 | 0 | |
25/05/2021 |
19.14
|
2,600 | 19.22 | 19.22 | 18.98 | 0 | 0 | 0 | |
24/05/2021 |
19.22
|
6,750 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
21/05/2021 |
19.22
|
1,700 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
20/05/2021 |
19.22
|
1,100 | 19.30 | 19.30 | 19.22 | 0 | 0 | 0 |