Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -0.88% | 53,100 | 3,800 | 0.1 |
22.20
23.20
22.40
|
2 tháng
(2024-07-22) |
-0.60 | -2.60% | 225,000 | 121,500 | 2.8 |
22.20
23.80
22.40
|
3 tháng
(2024-06-20) |
-0.50 | -2.17% | 384,300 | 200,673 | 4.6 |
22.20
23.80
22.40
|
6 tháng
(2024-03-22) |
-1.74 | -7.20% | 992,900 | 207,600 | 4.8 |
21.40
24.52
22.40
|
12 tháng
(2023-09-25) |
0.64 | 2.93% | 1,449,100 | 222,300 | 5.0 |
21.40
25.08
22.40
|
24 tháng
(2022-09-29) |
-4.41 | -16.38% | 2,468,133 | 261,500 | 6.2 |
21.40
26.99
22.40
|
36 tháng
(2021-10-04) |
3.60 | 19.02% | 6,915,325 | 437,900 | 11.1 |
18.90
29.77
22.40
|
60 tháng
(2019-10-15) |
16.44 | 271.45% | 8,797,406 | 548,300 | 13.8 |
5.75
29.77
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
22.40
|
1,500 | 22.40 | 22.40 | 22.40 | 100 | 0 | 0.0 | |
17/09/2024 |
22.50
|
11,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
16/09/2024 |
23
|
5,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
13/09/2024 |
23
|
3,900 | 22.90 | 23.20 | 22.90 | 3,500 | 0 | 0.1 | |
12/09/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
11/09/2024 |
22.30
|
500 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 | |
10/09/2024 |
22.50
|
7,600 | 22.30 | 22.90 | 21.90 | 300 | 0 | 0.0 | |
09/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
06/09/2024 |
22.20
|
3,000 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 | |
05/09/2024 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
04/09/2024 |
22.70
|
1,600 | 23 | 23 | 22.70 | 0 | 100 | -0.0 | |
30/08/2024 |
23
|
6,200 | 23 | 23 | 23 | 0 | 0 | 0 | |
29/08/2024 |
22.70
|
300 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 | |
28/08/2024 |
22.30
|
3,200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
27/08/2024 |
22.60
|
1,200 | 22.90 | 22.90 | 22.60 | 100 | 0 | 0.0 | |
26/08/2024 |
23
|
1,000 | 23.20 | 23.20 | 23 | 0 | 0 | 0 | |
23/08/2024 |
23.20
|
1,600 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 | |
22/08/2024 |
23
|
1,300 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
21/08/2024 |
22.70
|
300 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 | |
20/08/2024 |
22.90
|
800 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 | |
19/08/2024 |
22.70
|
4,300 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 | |
16/08/2024 |
22.80
|
3,600 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 | |
15/08/2024 |
22.80
|
400 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 | |
14/08/2024 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
13/08/2024 |
22.80
|
3,900 | 22.60 | 22.80 | 22.40 | 0 | 0 | 0 | |
12/08/2024 |
22.60
|
1,300 | 22.90 | 22.90 | 22.60 | 0 | 0 | 0 | |
09/08/2024 |
22.90
|
3,700 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 | |
08/08/2024 |
22.50
|
2,100 | 22.80 | 23 | 22.50 | 0 | 100 | -0.0 | |
07/08/2024 |
22.80
|
2,700 | 23 | 23 | 22.40 | 0 | 0 | 0 | |
06/08/2024 |
23
|
12,400 | 22.90 | 23.10 | 22.90 | 9,500 | 500 | 0.2 | |
05/08/2024 |
23
|
18,100 | 22.90 | 23.10 | 22.90 | 18,000 | 0 | 0.4 | |
02/08/2024 |
23
|
2,000 | 23 | 23 | 23 | 1,800 | 0 | 0.0 | |
01/08/2024 |
23.60
|
10,500 | 23.10 | 23.60 | 23 | 6,200 | 0 | 0.1 | |
31/07/2024 |
23.80
|
9,400 | 23.40 | 24.30 | 23.40 | 0 | 0 | 0 | |
30/07/2024 |
23.10
|
6,800 | 23 | 23.10 | 22.90 | 3,200 | 0 | 0.1 | |
29/07/2024 |
23
|
12,400 | 23 | 23.10 | 23 | 11,300 | 0 | 0.3 | |
26/07/2024 |
23.10
|
7,800 | 23 | 23.10 | 23 | 4,300 | 0 | 0.1 | |
25/07/2024 |
23
|
7,500 | 23 | 23 | 23 | 7,100 | 0 | 0.2 | |
24/07/2024 |
23.10
|
25,100 | 23 | 23.40 | 23 | 22,800 | 0 | 0.5 | |
23/07/2024 |
22.90
|
5,100 | 23.10 | 23.10 | 22.90 | 1,800 | 0 | 0.0 | |
22/07/2024 |
23.10
|
37,000 | 23 | 23.10 | 23 | 32,300 | 0 | 0.7 | |
19/07/2024 |
23.40
|
900 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
18/07/2024 |
23.40
|
4,000 | 23.10 | 23.40 | 23 | 2,400 | 0 | 0.1 | |
17/07/2024 |
23.40
|
13,500 | 23.20 | 23.40 | 22.80 | 10,400 | 0 | 0.2 | |
16/07/2024 |
23.20
|
9,500 | 23 | 23.40 | 23 | 4,800 | 27 | 0.1 | |
15/07/2024 |
23.10
|
15,100 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
12/07/2024 |
23.40
|
11,500 | 23 | 23.40 | 23 | 0 | 1,000 | -0.0 | |
11/07/2024 |
22.80
|
7,000 | 22.90 | 22.90 | 22.70 | 6,600 | 0 | 0.1 | |
10/07/2024 |
22.90
|
3,600 | 22.70 | 22.90 | 22.70 | 1,900 | 0 | 0.0 | |
09/07/2024 |
23
|
2,800 | 22.70 | 23 | 22.70 | 1,100 | 0 | 0.0 | |
08/07/2024 |
23
|
7,500 | 22.70 | 23 | 22.70 | 5,000 | 0 | 0.1 | |
05/07/2024 |
23
|
6,700 | 22.70 | 23 | 22.70 | 6,100 | 0 | 0.1 | |
04/07/2024 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 | |
03/07/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 | |
02/07/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
01/07/2024 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 | |
28/06/2024 |
23
|
8,800 | 23.20 | 23.20 | 23 | 0 | 300 | -0.0 | |
27/06/2024 |
23.40
|
1,300 | 23 | 23.40 | 23 | 0 | 100 | -0.0 | |
26/06/2024 |
23.40
|
4,300 | 23 | 23.40 | 22.70 | 0 | 0 | 0 | |
25/06/2024 |
23
|
3,200 | 23 | 23 | 23 | 0 | 0 | 0 | |
24/06/2024 |
23
|
40,700 | 23 | 23.20 | 22.70 | 38,600 | 500 | 0.9 | |
21/06/2024 |
23
|
12,500 | 23 | 23 | 22.10 | 4,200 | 0 | 0.1 | |
20/06/2024 |
23
|
5,500 | 24.30 | 24.30 | 22.30 | 0 | 0 | 0 | |
19/06/2024 |
23
|
8,300 | 24.20 | 24.20 | 22.30 | 200 | 200 | -0.0 | |
18/06/2024 |
23.10
|
35,500 | 22.10 | 24.20 | 22.10 | 1,400 | 0 | 0.0 | |
17/06/2024 |
22
|
9,400 | 22.20 | 22.20 | 22 | 6,000 | 0 | 0.1 | |
14/06/2024 |
22.10
|
22,100 | 21.40 | 22.50 | 21.40 | 200 | 0 | 0.0 | |
13/06/2024 |
21.50
|
17,000 | 21.70 | 21.70 | 20 | 0 | 0 | 0 | |
12/06/2024 |
21.50
|
5,500 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
11/06/2024 |
21.40
|
1,100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
10/06/2024 |
21.50
|
1,700 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 | |
07/06/2024 |
21.40
|
17,300 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 | |
06/06/2024 |
21.40
|
7,200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 | |
05/06/2024 |
21.40
|
11,000 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 | |
04/06/2024 |
21.50
|
4,900 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
03/06/2024 |
21.40
|
13,700 | 21.60 | 21.70 | 21.40 | 0 | 0 | 0 | |
31/05/2024 |
21.60
|
3,700 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 | |
30/05/2024 |
21.60
|
3,600 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 | |
29/05/2024 |
21.80
|
1,100 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 | |
28/05/2024 |
21.90
|
18,800 | 21.80 | 21.90 | 21.60 | 2,800 | 0 | 0.1 | |
27/05/2024 |
21.70
|
4,400 | 21.70 | 21.80 | 21.70 | 27 | 0 | 0.0 | |
24/05/2024 |
21.70
|
4,000 | 21.80 | 21.90 | 21.70 | 0 | 0 | 0 | |
23/05/2024 |
21.90
|
5,900 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 | |
22/05/2024 |
21.80
|
8,700 | 21.90 | 22 | 21.70 | 0 | 0 | 0 | |
21/05/2024 |
21.90
|
3,000 | 21.90 | 21.90 | 21.80 | 400 | 0 | 0.0 | |
20/05/2024 |
21.90
|
6,800 | 21.90 | 22 | 21.80 | 0 | 0 | 0 | |
17/05/2024 |
21.90
|
3,400 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 | |
16/05/2024 |
21.80
|
6,200 | 22 | 22.10 | 21.80 | 0 | 0 | 0 | |
15/05/2024 |
22
|
5,600 | 21.90 | 22 | 21.80 | 0 | 0 | 0 | |
14/05/2024 |
21.90
|
1,300 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
13/05/2024 |
22
|
7,600 | 22 | 22.40 | 22 | 100 | 0 | 0.0 | |
10/05/2024 |
22
|
5,300 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
09/05/2024 |
21.90
|
2,400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 | |
08/05/2024 |
21.80
|
8,300 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
07/05/2024 |
21.80
|
13,400 | 22 | 22 | 21.80 | 100 | 100 | 0 | |
06/05/2024 |
22
|
11,600 | 22.20 | 22.20 | 22 | 0 | 200 | 0 | |
03/05/2024 |
22.10
|
9,900 | 22.40 | 22.40 | 21.60 | 0 | 200 | -0.0 | |
02/05/2024 |
22.50
|
9,300 | 22.50 | 22.60 | 22.10 | 0 | 0 | 0 | |
26/04/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
26/04/2024 |
22.70
|
20,700 | 23.10 | 23.20 | 22.20 | 0 | 0 | 0 | |
25/04/2024 |
22.10
|
13,700 | 22.29 | 22.29 | 21.73 | 500 | 2,600 | -0.0 |