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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
18.21
|
2,100 | 17.90 | 18.43 | 17.90 | 0 | 0 | 0 | |
04/02/2021 |
17.52
|
2,600 | 17.90 | 17.90 | 17.45 | 0 | 0 | 0 | |
03/02/2021 |
17.83
|
6,000 | 17.37 | 17.83 | 17.30 | 0 | 0 | 0 | |
02/02/2021 |
17.60
|
5,100 | 17.14 | 17.60 | 17.14 | 0 | 0 | 0 | |
01/02/2021 |
17.75
|
8,900 | 17.90 | 17.90 | 17.45 | 0 | 0 | 0 | |
29/01/2021 |
17.98
|
3,100 | 17.45 | 17.98 | 16.31 | 0 | 0 | 0 | |
28/01/2021 |
17.22
|
27,421 | 17.14 | 18.06 | 15.93 | 0 | 0 | 0 | |
27/01/2021 |
18.06
|
11,800 | 17.98 | 18.28 | 17.07 | 0 | 0 | 0 | |
26/01/2021 |
18.21
|
6,500 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
25/01/2021 |
18.43
|
7,500 | 18.21 | 18.43 | 18.21 | 0 | 0 | 0 | |
22/01/2021 |
18.21
|
38,300 | 18.21 | 18.28 | 18.13 | 0 | 0 | 0 | |
21/01/2021 |
18.21
|
7,000 | 18.13 | 18.59 | 18.13 | 0 | 0 | 0 | |
20/01/2021 |
18.28
|
3,500 | 17.98 | 18.28 | 17.75 | 0 | 0 | 0 | |
19/01/2021 |
18.36
|
7,300 | 18.43 | 18.43 | 17.60 | 0 | 0 | 0 | |
18/01/2021 |
18.66
|
12,200 | 18.43 | 18.89 | 18.43 | 0 | 0 | 0 | |
15/01/2021 |
18.43
|
13,700 | 18.28 | 18.51 | 18.21 | 0 | 0 | 0 | |
14/01/2021 |
18.36
|
22,700 | 18.51 | 18.51 | 18.13 | 0 | 0 | 0 | |
13/01/2021 |
18.51
|
10,809 | 18.43 | 18.59 | 18.36 | 0 | 0 | 0 | |
12/01/2021 |
18.43
|
7,960 | 18.21 | 18.43 | 18.21 | 0 | 0 | 0 | |
11/01/2021 |
18.28
|
2,600 | 18.28 | 18.36 | 18.28 | 100 | 0 | 0.0 | |
08/01/2021 |
18.28
|
25,230 | 18.21 | 18.43 | 18.21 | 0 | 0 | 0 | |
07/01/2021 |
18.28
|
18,800 | 18.28 | 18.28 | 18.28 | 100 | 0 | 0.0 | |
06/01/2021 |
18.21
|
16,800 | 18.28 | 18.36 | 18.13 | 500 | 0 | 0.0 | |
05/01/2021 |
18.21
|
2,900 | 18.21 | 18.66 | 18.21 | 0 | 0 | 0 | |
04/01/2021 |
18.21
|
9,909 | 18.36 | 18.43 | 18.06 | 0 | 0 | 0 | |
31/12/2020 |
18.36
|
6,400 | 18.13 | 18.36 | 18.06 | 0 | 0 | 0 | |
30/12/2020 |
17.98
|
5,300 | 18.21 | 18.36 | 17.98 | 0 | 0 | 0 | |
29/12/2020 |
17.98
|
11,359 | 18.13 | 18.28 | 17.90 | 0 | 0 | 0 | |
28/12/2020 |
18.13
|
12,300 | 18.13 | 18.13 | 17.45 | 0 | 0 | 0 | |
25/12/2020 |
18.89
|
42,000 | 16.92 | 18.89 | 16.92 | 0 | 0 | 0 | |
24/12/2020 |
17.14
|
13,400 | 17.14 | 17.14 | 16.69 | 0 | 0 | 0 | |
23/12/2020 |
17.30
|
19,900 | 17.22 | 17.52 | 17.22 | 0 | 0 | 0 | |
22/12/2020 |
17.37
|
13,100 | 16.92 | 17.37 | 16.84 | 0 | 0 | 0 | |
21/12/2020 |
16.99
|
10,927 | 16.92 | 17.14 | 16.92 | 0 | 0 | 0 | |
18/12/2020 |
16.92
|
25,900 | 16.69 | 16.92 | 16.69 | 0 | 0 | 0 | |
17/12/2020 |
16.69
|
56,020 | 17.07 | 17.14 | 16.69 | 0 | 0 | 0 | |
16/12/2020 |
16.99
|
36,001 | 17.14 | 17.30 | 16.99 | 0 | 0 | 0 | |
15/12/2020 |
17.22
|
29,000 | 17.75 | 17.75 | 17.07 | 0 | 0 | 0 | |
14/12/2020 |
17.22
|
63,200 | 16.61 | 17.37 | 16.61 | 0 | 0 | 0 | |
11/12/2020 |
16.61
|
27,701 | 16.54 | 16.77 | 16.46 | 0 | 0 | 0 | |
10/12/2020 |
16.46
|
8,200 | 16.08 | 16.61 | 16.08 | 0 | 0 | 0 | |
09/12/2020 |
16.23
|
7,300 | 16.01 | 16.23 | 16.01 | 0 | 0 | 0 | |
08/12/2020 |
16.01
|
8,200 | 16.08 | 16.08 | 15.93 | 0 | 0 | 0 | |
07/12/2020 |
16.01
|
19,090 | 16.39 | 16.39 | 15.86 | 0 | 0 | 0 | |
04/12/2020 |
16.31
|
17,310 | 16.54 | 16.54 | 16.31 | 0 | 0 | 0 | |
03/12/2020 |
16.54
|
20,821 | 16.69 | 16.69 | 16.54 | 0 | 0 | 0 | |
02/12/2020 |
16.77
|
20,583 | 16.61 | 16.77 | 16.61 | 0 | 0 | 0 | |
01/12/2020 |
16.69
|
14,900 | 16.61 | 16.69 | 16.54 | 0 | 0 | 0 | |
30/11/2020 |
16.69
|
22,630 | 16.69 | 16.84 | 16.69 | 0 | 0 | 0 | |
27/11/2020 |
16.77
|
1,720 | 16.77 | 16.84 | 16.77 | 0 | 0 | 0 | |
26/11/2020 |
16.77
|
15,310 | 16.77 | 16.77 | 16.61 | 0 | 0 | 0 | |
25/11/2020 |
16.69
|
6,600 | 16.77 | 16.77 | 16.69 | 0 | 0 | 0 | |
24/11/2020 |
16.84
|
20,316 | 16.84 | 16.84 | 16.69 | 0 | 0 | 0 | |
23/11/2020 |
16.84
|
23,220 | 16.69 | 16.92 | 16.69 | 0 | 0 | 0 | |
20/11/2020 |
16.84
|
11,900 | 16.69 | 16.84 | 16.69 | 0 | 0 | 0 | |
19/11/2020 |
16.84
|
6,600 | 16.69 | 16.84 | 16.61 | 0 | 0 | 0 | |
18/11/2020 |
16.99
|
9,000 | 16.84 | 16.99 | 16.69 | 0 | 0 | 0 | |
17/11/2020 |
16.92
|
11,520 | 16.16 | 17.37 | 16.16 | 0 | 0 | 0 | |
16/11/2020 |
17.07
|
38,319 | 17.45 | 17.45 | 16.39 | 0 | 0 | 0 | |
13/11/2020 |
17.45
|
40,315 | 18.06 | 18.06 | 17.45 | 0 | 1,300 | -0.0 | |
12/11/2020: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
12/11/2020 |
18.21
|
43,900 | 18.97 | 18.97 | 17.83 | 0 | 0 | 0 | |
11/11/2020 |
18.43
|
43,100 | 18.89 | 18.89 | 18.37 | 0 | 0 | 0 | |
10/11/2020 |
18.89
|
120,644 | 19.02 | 19.02 | 18.76 | 200 | 0 | 0.0 | |
09/11/2020 |
18.83
|
63,800 | 19.22 | 19.22 | 18.76 | 1,300 | 0 | 0.0 | |
06/11/2020 |
18.69
|
31,300 | 18.56 | 18.69 | 18.56 | 0 | 0 | 0 | |
05/11/2020 |
18.56
|
21,700 | 18.76 | 18.76 | 18.56 | 0 | 0 | 0 | |
04/11/2020 |
18.56
|
31,170 | 18.76 | 18.89 | 18.56 | 0 | 0 | 0 | |
03/11/2020 |
18.56
|
48,400 | 18.69 | 18.89 | 18.56 | 0 | 0 | 0 | |
02/11/2020 |
18.69
|
26,700 | 18.63 | 18.69 | 18.50 | 0 | 0 | 0 | |
30/10/2020 |
18.63
|
40,939 | 18.89 | 18.89 | 18.43 | 0 | 0 | 0 | |
29/10/2020 |
18.43
|
37,605 | 19.22 | 19.22 | 18.24 | 0 | 0 | 0 | |
28/10/2020 |
19.22
|
31,500 | 19.48 | 20.13 | 19.02 | 0 | 0 | 0 | |
27/10/2020 |
19.41
|
45,015 | 19.48 | 19.87 | 19.15 | 0 | 0 | 0 | |
26/10/2020 |
18.76
|
6,200 | 18.89 | 18.89 | 18.76 | 0 | 0 | 0 | |
23/10/2020 |
18.04
|
14,905 | 18.24 | 18.24 | 18.04 | 0 | 0 | 0 | |
22/10/2020 |
18.24
|
19,501 | 18.24 | 18.24 | 18.11 | 0 | 0 | 0 | |
21/10/2020 |
18.24
|
20,600 | 18.24 | 18.30 | 18.11 | 0 | 0 | 0 | |
20/10/2020 |
18.04
|
1,900 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
19/10/2020 |
18.04
|
12,200 | 18.17 | 18.17 | 17.91 | 0 | 0 | 0 | |
16/10/2020 |
17.91
|
14,900 | 18.11 | 18.24 | 17.91 | 0 | 0 | 0 | |
15/10/2020 |
18.17
|
12,800 | 18.30 | 18.30 | 17.91 | 0 | 0 | 0 | |
14/10/2020 |
18.30
|
4,300 | 18.24 | 18.30 | 18.24 | 0 | 0 | 0 | |
13/10/2020 |
18.30
|
7,300 | 18.43 | 18.43 | 18.24 | 0 | 0 | 0 | |
12/10/2020 |
18.56
|
18,700 | 18.56 | 18.56 | 18.37 | 0 | 0 | 0 | |
09/10/2020 |
18.50
|
4,200 | 18.24 | 18.50 | 18.24 | 0 | 0 | 0 | |
08/10/2020 |
18.24
|
10,700 | 18.24 | 18.24 | 18.04 | 0 | 0 | 0 | |
07/10/2020 |
18.30
|
32,200 | 17.98 | 18.30 | 17.98 | 0 | 0 | 0 | |
06/10/2020 |
18.11
|
3,000 | 17.72 | 18.11 | 17.72 | 0 | 0 | 0 | |
05/10/2020 |
17.91
|
14,800 | 17.72 | 17.91 | 17.59 | 0 | 0 | 0 | |
02/10/2020 |
17.46
|
20,900 | 18.17 | 18.17 | 17.39 | 0 | 0 | 0 | |
01/10/2020 |
17.59
|
9,800 | 17.20 | 17.72 | 17.20 | 0 | 0 | 0 | |
30/09/2020 |
16.94
|
23,400 | 17.00 | 17.07 | 16.94 | 0 | 0 | 0 | |
29/09/2020 |
17.00
|
14,200 | 17.07 | 17.07 | 17.00 | 0 | 0 | 0 | |
28/09/2020 |
16.87
|
5,100 | 17.13 | 17.13 | 16.87 | 0 | 0 | 0 | |
25/09/2020 |
17.13
|
8,700 | 17.07 | 17.26 | 17.00 | 0 | 0 | 0 | |
24/09/2020 |
16.81
|
4,100 | 16.74 | 16.87 | 16.74 | 0 | 0 | 0 | |
23/09/2020 |
16.87
|
7,421 | 16.87 | 16.87 | 16.81 | 0 | 0 | 0 | |
22/09/2020 |
16.87
|
14,300 | 16.94 | 16.94 | 16.87 | 0 | 0 | 0 | |
21/09/2020 |
16.94
|
44,400 | 17.07 | 17.46 | 16.68 | 0 | 0 | 0 | |
18/09/2020 |
16.81
|
21,100 | 16.55 | 16.81 | 16.55 | 0 | 0 | 0 |