Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 0.54% | 7,600 | 0 | 0 |
36
41.20
37.20
|
2 tháng
(2024-09-23) |
0.40 | 1.09% | 17,700 | 0 | 0 |
35.90
41.20
37.20
|
3 tháng
(2024-08-26) |
-2.10 | -5.34% | 43,700 | 0 | 0 |
35.80
41.20
37.20
|
6 tháng
(2024-05-27) |
-1.30 | -3.38% | 67,700 | -100 | -0.0 |
35.80
43
37.20
|
12 tháng
(2023-11-28) |
7.83 | 26.64% | 297,000 | -200 | -0.0 |
29.37
43
37.20
|
24 tháng
(2022-12-05) |
8.32 | 28.82% | 500,800 | 13,800 | -1.5 |
25.74
43
37.20
|
36 tháng
(2021-12-08) |
13.75 | 58.65% | 1,310,600 | 17,900 | -18.2 |
22.71
43
37.20
|
60 tháng
(2019-12-19) |
18.09 | 94.63% | 2,688,980 | 21,480 | -18.1 |
18.30
43
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2022 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
27/01/2022 |
23.49
|
7,600 | 23.49 | 23.49 | 22.94 | 0 | 0 | 0 | |
26/01/2022 |
23.49
|
32,900 | 23.49 | 23.49 | 22.86 | 0 | 0 | 0 | |
25/01/2022 |
23.49
|
2,600 | 23.10 | 23.88 | 23.49 | 2,500 | 0 | 0.1 | |
24/01/2022 |
23.10
|
3,400 | 22.90 | 23.10 | 22.31 | 3,000 | 0 | 0.1 | |
21/01/2022 |
22.90
|
800 | 22.86 | 22.94 | 22.71 | 0 | 0 | 0 | |
20/01/2022 |
22.86
|
1,800 | 22.71 | 23.49 | 22.86 | 0 | 0 | 0 | |
19/01/2022 |
22.71
|
5,000 | 23.41 | 23.41 | 22.71 | 0 | 0 | 0 | |
18/01/2022 |
23.41
|
5,000 | 22.71 | 23.41 | 22.55 | 0 | 0 | 0 | |
17/01/2022 |
22.71
|
15,100 | 22.78 | 22.78 | 22.71 | 0 | 0 | 0 | |
14/01/2022 |
22.78
|
100 | 23.25 | 23.25 | 22.78 | 0 | 0 | 0 | |
13/01/2022 |
23.25
|
1,500 | 23.33 | 23.33 | 23.25 | 0 | 0 | 0 | |
12/01/2022 |
23.33
|
100 | 23.41 | 23.41 | 23.33 | 0 | 0 | 0 | |
11/01/2022 |
23.41
|
700 | 22.71 | 23.49 | 22.63 | 0 | 0 | 0 | |
10/01/2022 |
22.71
|
2,800 | 23.02 | 23.02 | 22.71 | 800 | 0 | 0 | |
07/01/2022 |
23.02
|
9,500 | 23.45 | 23.45 | 22.71 | 0 | 0 | 0 | |
06/01/2022 |
23.45
|
300 | 23.84 | 23.84 | 22.71 | 0 | 0 | 0 | |
05/01/2022 |
23.84
|
100 | 22.71 | 23.84 | 23.84 | 0 | 0 | 0 | |
04/01/2022 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 | |
31/12/2021 |
22.71
|
1,500 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
30/12/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
29/12/2021 |
22.71
|
3,000 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
28/12/2021 |
22.71
|
7,500 | 22.94 | 22.94 | 22.71 | 0 | 0 | 0 | |
27/12/2021 |
22.94
|
1,600 | 23.49 | 23.49 | 22.86 | 0 | 0 | 0 | |
24/12/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
23/12/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
22/12/2021 |
23.49
|
900 | 23.72 | 23.72 | 23.49 | 0 | 0 | 0 | |
21/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/12/2021 |
23.72
|
5,900 | 23.41 | 23.88 | 23.41 | 0 | 0 | 0 | |
20/12/2021 |
23.41
|
300 | 22.88 | 23.41 | 22.88 | 0 | 0 | 0 | |
17/12/2021 |
22.88
|
1,700 | 22.88 | 23.26 | 22.88 | 0 | 0 | 0 | |
16/12/2021 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
15/12/2021 |
22.88
|
2,500 | 23.33 | 23.33 | 22.73 | 0 | 0 | 0 | |
14/12/2021 |
23.33
|
2,100 | 23.79 | 23.79 | 22.27 | 0 | 0 | 0 | |
13/12/2021 |
23.79
|
100 | 22.92 | 23.79 | 23.79 | 0 | 0 | 0 | |
10/12/2021 |
22.92
|
800 | 22.84 | 23.75 | 22.92 | 0 | 0 | 0 | |
09/12/2021 |
22.84
|
100 | 23.45 | 23.45 | 22.84 | 0 | 0 | 0 | |
08/12/2021 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
07/12/2021 |
23.45
|
2,400 | 22.42 | 23.45 | 22.50 | 100 | 0 | 0.0 | |
06/12/2021 |
22.42
|
4,100 | 23.26 | 23.26 | 22.35 | 0 | 0 | 0 | |
03/12/2021 |
23.26
|
8,800 | 23.22 | 23.49 | 23.26 | 0 | 0 | 0 | |
02/12/2021 |
23.22
|
6,000 | 24.70 | 24.70 | 23.22 | 0 | 0 | 0 | |
01/12/2021 |
24.70
|
300 | 23.33 | 24.70 | 24.62 | 0 | 0 | 0 | |
30/11/2021 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
29/11/2021 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
26/11/2021 |
23.33
|
7,500 | 23.33 | 23.33 | 23.26 | 0 | 0 | 0 | |
25/11/2021 |
23.33
|
2,700 | 23.41 | 23.41 | 22.92 | 0 | 0 | 0 | |
24/11/2021 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
23/11/2021 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
22/11/2021 |
23.41
|
3,000 | 23.33 | 23.41 | 23.41 | 0 | 0 | 0 | |
19/11/2021 |
23.33
|
7,800 | 23.33 | 23.33 | 22.96 | 0 | 0 | 0 | |
18/11/2021 |
23.33
|
200 | 23.26 | 23.33 | 22.77 | 0 | 0 | 0 | |
17/11/2021 |
23.26
|
4,100 | 23.03 | 23.33 | 22.77 | 200 | 0 | 0.0 | |
16/11/2021 |
23.03
|
2,400 | 23.07 | 23.07 | 22.73 | 300 | 0 | 0.0 | |
15/11/2021 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
12/11/2021 |
23.07
|
2,700 | 22.65 | 23.18 | 22.65 | 0 | 0 | 0 | |
11/11/2021 |
22.65
|
2,500 | 22.65 | 22.65 | 22.58 | 0 | 0 | 0 | |
10/11/2021 |
22.65
|
12,300 | 22.58 | 22.65 | 22.50 | 0 | 0 | 0 | |
09/11/2021 |
22.58
|
8,700 | 22.65 | 22.65 | 22.42 | 0 | 0 | 0 | |
08/11/2021 |
22.65
|
3,300 | 22.50 | 22.65 | 22.35 | 0 | 0 | 0 | |
05/11/2021 |
22.50
|
800 | 22.69 | 22.69 | 22.46 | 0 | 0 | 0 | |
04/11/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
03/11/2021 |
22.69
|
100 | 22.50 | 22.69 | 22.69 | 0 | 0 | 0 | |
02/11/2021 |
22.50
|
1,700 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
01/11/2021 |
22.50
|
900 | 22.58 | 22.58 | 22.50 | 0 | 0 | 0 | |
29/10/2021 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
28/10/2021 |
22.58
|
5,000 | 22.58 | 22.58 | 22.50 | 0 | 0 | 0 | |
27/10/2021 |
22.58
|
1,900 | 22.27 | 23.07 | 22.16 | 0 | 0 | 0 | |
26/10/2021 |
22.27
|
4,200 | 22.65 | 22.65 | 22.27 | 0 | 0 | 0 | |
25/10/2021 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
22/10/2021 |
22.65
|
12,200 | 22.50 | 22.65 | 22.12 | 0 | 0 | 0 | |
21/10/2021 |
22.50
|
200 | 22.39 | 22.50 | 22.42 | 0 | 0 | 0 | |
20/10/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
19/10/2021 |
22.39
|
10,100 | 22.35 | 22.99 | 21.97 | 0 | 0 | 0 | |
18/10/2021 |
22.35
|
22,700 | 22.27 | 22.35 | 22.12 | 1,100 | 0 | 0.0 | |
15/10/2021 |
22.27
|
2,600 | 21.82 | 22.27 | 21.97 | 0 | 0 | 0 | |
14/10/2021 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
13/10/2021 |
21.82
|
1,200 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
12/10/2021 |
21.82
|
3,100 | 22.16 | 22.16 | 21.82 | 0 | 0 | 0 | |
11/10/2021 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
08/10/2021 |
22.16
|
2,600 | 22.24 | 22.24 | 21.63 | 0 | 0 | 0 | |
07/10/2021 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
06/10/2021 |
22.24
|
1,400 | 22.24 | 22.24 | 21.97 | 0 | 0 | 0 | |
05/10/2021 |
22.24
|
6,500 | 21.78 | 22.24 | 21.78 | 0 | 0 | 0 | |
04/10/2021 |
21.78
|
17,400 | 21.78 | 21.78 | 21.74 | 0 | 0 | 0 | |
01/10/2021 |
21.78
|
2,900 | 21.44 | 21.78 | 21.33 | 0 | 0 | 0 | |
30/09/2021 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
29/09/2021 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
28/09/2021 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
27/09/2021 |
21.44
|
1,200 | 21.52 | 21.52 | 21.44 | 0 | 0 | 0 | |
24/09/2021 |
21.52
|
3,700 | 21.59 | 21.67 | 21.52 | 0 | 0 | 0 | |
23/09/2021 |
21.59
|
6,100 | 21.55 | 21.59 | 21.36 | 0 | 0 | 0 | |
22/09/2021 |
21.55
|
300 | 21.55 | 21.55 | 21.29 | 0 | 0 | 0 | |
21/09/2021 |
21.55
|
1,400 | 21.44 | 21.55 | 20.99 | 0 | 0 | 0 | |
20/09/2021 |
21.44
|
1,400 | 21.55 | 21.55 | 21.44 | 0 | 0 | 0 | |
17/09/2021 |
21.55
|
1,500 | 21.55 | 21.55 | 21.21 | 0 | 0 | 0 | |
16/09/2021 |
21.55
|
10,900 | 21.36 | 21.59 | 21.44 | 0 | 0 | 0 | |
15/09/2021 |
21.36
|
7,800 | 21.44 | 21.44 | 21.29 | 0 | 0 | 0 | |
14/09/2021 |
21.44
|
1,300 | 21.29 | 21.44 | 21.36 | 0 | 0 | 0 | |
13/09/2021 |
21.29
|
7,400 | 21.21 | 21.44 | 21.29 | 0 | 0 | 0 | |
10/09/2021 |
21.21
|
13,400 | 21.06 | 21.36 | 21.21 | 0 | 0 | 0 |