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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
23.55
|
24,500 | 23.19 | 23.90 | 23.19 | 0 | 0 | 0 | |
05/02/2021 |
23.19
|
7,300 | 23.19 | 23.48 | 22.83 | 0 | 0 | 0 | |
04/02/2021 |
23.19
|
8,900 | 22.80 | 23.19 | 22.30 | 0 | 0 | 0 | |
03/02/2021 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
02/02/2021 |
22.80
|
10,500 | 21.66 | 22.80 | 21.51 | 100 | 0 | 0.0 | |
01/02/2021 |
21.66
|
7,300 | 23.05 | 23.05 | 21.62 | 0 | 0 | 0 | |
29/01/2021 |
23.05
|
600 | 21.87 | 23.26 | 21.41 | 100 | 0 | 0.0 | |
28/01/2021 |
21.87
|
22,700 | 23.51 | 23.51 | 21.87 | 1,100 | 0 | 0.0 | |
27/01/2021 |
23.51
|
3,800 | 22.83 | 23.55 | 22.83 | 200 | 0 | 0.0 | |
26/01/2021 |
22.83
|
4,400 | 23.55 | 23.76 | 22.83 | 0 | 0 | 0 | |
25/01/2021 |
23.55
|
4,500 | 23.48 | 23.55 | 23.48 | 0 | 0 | 0 | |
22/01/2021 |
23.48
|
9,300 | 22.83 | 24.19 | 22.83 | 0 | 0 | 0 | |
21/01/2021 |
22.83
|
13,400 | 23.55 | 23.76 | 22.83 | 300 | 0 | 0.0 | |
20/01/2021 |
23.55
|
9,100 | 23.90 | 23.90 | 23.19 | 100 | 0 | 0.0 | |
19/01/2021 |
23.90
|
7,000 | 24.08 | 24.08 | 23.76 | 100 | 0 | 0.0 | |
18/01/2021 |
24.08
|
14,100 | 24.12 | 24.12 | 23.76 | 0 | 6,700 | -0.2 | |
15/01/2021 |
24.12
|
8,400 | 23.80 | 24.12 | 23.83 | 200 | 0 | 0.0 | |
14/01/2021 |
23.80
|
16,300 | 24.19 | 24.19 | 23.80 | 0 | 0 | 0 | |
13/01/2021 |
24.19
|
15,200 | 24.05 | 24.19 | 23.90 | 0 | 0 | 0 | |
12/01/2021 |
24.05
|
31,100 | 24.26 | 24.26 | 24.05 | 0 | 0 | 0 | |
11/01/2021 |
24.26
|
14,400 | 24.19 | 24.26 | 23.90 | 0 | 400 | -0.0 | |
08/01/2021 |
24.19
|
39,900 | 24.19 | 24.30 | 23.97 | 0 | 2,900 | -0.1 | |
07/01/2021 |
24.19
|
14,000 | 23.69 | 24.90 | 23.62 | 6,200 | 0 | 0.2 | |
06/01/2021 |
23.69
|
4,900 | 23.55 | 24.19 | 23.62 | 200 | 0 | 0.0 | |
05/01/2021 |
23.55
|
6,600 | 23.55 | 23.62 | 23.55 | 0 | 0 | 0 | |
04/01/2021 |
23.55
|
12,500 | 23.55 | 23.62 | 23.23 | 0 | 0 | 0 | |
31/12/2020 |
23.55
|
18,800 | 23.12 | 23.90 | 22.83 | 450 | 0 | 0.0 | |
30/12/2020 |
23.12
|
1,840 | 23.12 | 23.12 | 22.83 | 300 | 70 | 0.0 | |
29/12/2020 |
23.12
|
3,420 | 22.62 | 23.12 | 22.19 | 350 | 0 | 0.0 | |
28/12/2020 |
22.62
|
8,300 | 22.55 | 22.62 | 22.12 | 200 | 0 | 0.0 | |
25/12/2020 |
22.55
|
1,230 | 22.01 | 22.55 | 22.01 | 0 | 0 | 0 | |
24/12/2020 |
22.01
|
10,020 | 22.05 | 22.48 | 21.91 | 240 | 1,680 | -0.0 | |
23/12/2020 |
22.05
|
1,630 | 21.91 | 22.80 | 21.76 | 1,110 | 0 | 0.0 | |
22/12/2020 |
21.91
|
3,040 | 21.91 | 21.94 | 21.91 | 0 | 0 | 0 | |
21/12/2020 |
21.91
|
9,750 | 22.08 | 22.08 | 21.87 | 0 | 0 | 0 | |
18/12/2020 |
22.08
|
3,830 | 22.08 | 22.33 | 21.76 | 1,250 | 300 | 0.0 | |
17/12/2020 |
22.08
|
12,190 | 21.91 | 22.12 | 21.55 | 50 | 1,000 | -0.0 | |
16/12/2020 |
21.91
|
29,040 | 21.98 | 22.12 | 21.91 | 0 | 400 | -0.0 | |
15/12/2020 |
21.98
|
20,270 | 22.33 | 22.33 | 21.98 | 0 | 1,300 | -0.0 | |
14/12/2020 |
22.33
|
11,070 | 22.19 | 22.48 | 22.19 | 100 | 0 | 0.0 | |
11/12/2020 |
22.19
|
7,100 | 22.48 | 22.48 | 22.12 | 0 | 700 | -0.0 | |
10/12/2020 |
22.48
|
10 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
09/12/2020 |
22.48
|
1,240 | 22.30 | 22.48 | 22.33 | 100 | 100 | 0 | |
08/12/2020 |
22.30
|
1,580 | 22.40 | 22.40 | 22.26 | 420 | 350 | 0.0 | |
07/12/2020 |
22.40
|
5,380 | 22.33 | 22.48 | 22.33 | 600 | 10 | 0.0 | |
04/12/2020 |
22.33
|
6,000 | 22.83 | 22.83 | 22.33 | 60 | 0 | 0.0 | |
03/12/2020 |
22.83
|
3,230 | 22.83 | 22.87 | 22.55 | 100 | 0 | 0.0 | |
02/12/2020 |
22.83
|
3,530 | 22.76 | 22.83 | 22.69 | 160 | 0 | 0.0 | |
01/12/2020 |
22.76
|
1,000 | 22.90 | 22.90 | 22.76 | 0 | 0 | 0 | |
30/11/2020 |
22.90
|
600 | 22.83 | 22.90 | 22.83 | 60 | 0 | 0.0 | |
27/11/2020 |
22.83
|
5,430 | 23.12 | 23.12 | 22.55 | 0 | 0 | 0 | |
26/11/2020 |
23.12
|
2,220 | 22.83 | 23.12 | 22.26 | 100 | 0 | 0.0 | |
25/11/2020 |
22.83
|
60 | 22.83 | 23.19 | 22.83 | 0 | 0 | 0 | |
24/11/2020 |
22.83
|
1,530 | 23.19 | 23.19 | 22.83 | 150 | 0 | 0.0 | |
23/11/2020 |
23.19
|
2,180 | 23.55 | 23.55 | 23.15 | 300 | 0 | 0.0 | |
20/11/2020 |
23.55
|
150 | 23.51 | 23.55 | 23.55 | 0 | 0 | 0 | |
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2020 |
23.51
|
20 | 22.83 | 23.51 | 23.51 | 0 | 0 | 0 | |
18/11/2020 |
22.83
|
8,220 | 22.83 | 23.04 | 22.56 | 2,950 | 0 | 0.1 | |
17/11/2020 |
22.83
|
7,750 | 22.49 | 22.83 | 22.56 | 50 | 0 | 0.0 | |
16/11/2020 |
22.49
|
14,090 | 22.28 | 23.04 | 22.35 | 0 | 0 | 0 | |
13/11/2020 |
22.28
|
3,530 | 22.76 | 22.83 | 22.28 | 0 | 0 | 0 | |
12/11/2020 |
22.76
|
2,280 | 22.83 | 22.83 | 22.00 | 0 | 0 | 0 | |
11/11/2020 |
22.83
|
10,470 | 23.04 | 23.18 | 21.79 | 300 | 0 | 0.0 | |
10/11/2020 |
23.04
|
10,980 | 22.56 | 23.04 | 22.83 | 50 | 0 | 0.0 | |
09/11/2020 |
22.56
|
13,390 | 22.45 | 23.04 | 21.17 | 300 | 0 | 0.0 | |
06/11/2020 |
22.45
|
720 | 22.45 | 22.45 | 22.38 | 0 | 0 | 0 | |
05/11/2020 |
22.45
|
230 | 21.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
04/11/2020 |
21.45
|
2,870 | 22.49 | 22.49 | 21.45 | 0 | 0 | 0 | |
03/11/2020 |
22.49
|
1,920 | 22.07 | 22.49 | 22.14 | 0 | 0 | 0 | |
02/11/2020 |
22.07
|
1,070 | 21.97 | 22.56 | 22.07 | 300 | 0 | 0.0 | |
30/10/2020 |
21.97
|
1,280 | 21.35 | 21.97 | 21.38 | 0 | 210 | -0.0 | |
29/10/2020 |
21.35
|
10 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
28/10/2020 |
21.35
|
17,540 | 21.45 | 22.07 | 21.31 | 0 | 0 | 0 | |
27/10/2020 |
21.45
|
3,280 | 21.45 | 22.11 | 21.45 | 0 | 0 | 0 | |
26/10/2020 |
21.45
|
2,510 | 21.28 | 22.21 | 21.31 | 0 | 0 | 0 | |
23/10/2020 |
21.28
|
3,660 | 22.21 | 22.21 | 21.28 | 0 | 0 | 0 | |
22/10/2020 |
22.21
|
15,550 | 21.24 | 22.52 | 21.45 | 300 | 0 | 0.0 | |
21/10/2020 |
21.24
|
3,030 | 21.17 | 21.59 | 21.24 | 10 | 0 | 0.0 | |
20/10/2020 |
21.17
|
2,030 | 21.10 | 21.45 | 20.90 | 300 | 0 | 0.0 | |
19/10/2020 |
21.10
|
6,160 | 20.76 | 21.38 | 20.76 | 0 | 0 | 0 | |
16/10/2020 |
20.76
|
70 | 20.76 | 21.66 | 20.76 | 0 | 0 | 0 | |
15/10/2020 |
20.76
|
22,900 | 20.27 | 20.83 | 20.76 | 20,000 | 0 | 0.6 | |
14/10/2020 |
20.27
|
1,680 | 20.76 | 20.76 | 20.27 | 0 | 0 | 0 | |
13/10/2020 |
20.76
|
3,880 | 20.34 | 20.76 | 20.34 | 0 | 0 | 0 | |
12/10/2020 |
20.34
|
890 | 20.41 | 20.41 | 20.07 | 0 | 0 | 0 | |
09/10/2020 |
20.41
|
13,150 | 19.86 | 20.41 | 20.07 | 5,680 | 8,200 | -0.1 | |
08/10/2020 |
19.86
|
1,700 | 19.86 | 20.41 | 19.51 | 0 | 0 | 0 | |
07/10/2020 |
19.86
|
8,290 | 19.96 | 20.17 | 19.55 | 0 | 0 | 0 | |
06/10/2020 |
19.96
|
4,700 | 19.89 | 20.07 | 19.72 | 0 | 0 | 0 | |
05/10/2020 |
19.89
|
7,930 | 19.58 | 19.89 | 19.06 | 100 | 0 | 0.0 | |
02/10/2020 |
19.58
|
990 | 19.93 | 19.93 | 19.44 | 0 | 200 | -0.0 | |
01/10/2020 |
19.93
|
370 | 19.93 | 19.93 | 19.86 | 0 | 0 | 0 | |
30/09/2020 |
19.93
|
8,400 | 19.86 | 19.93 | 19.51 | 0 | 0 | 0 | |
29/09/2020 |
19.86
|
4,020 | 19.86 | 19.86 | 19.44 | 0 | 0 | 0 | |
28/09/2020 |
19.86
|
5,520 | 19.65 | 19.86 | 19.44 | 20 | 50 | -0.0 | |
25/09/2020 |
19.65
|
6,110 | 19.65 | 19.65 | 19.51 | 0 | 0 | 0 | |
24/09/2020 |
19.65
|
9,140 | 19.93 | 19.93 | 19.37 | 0 | 0 | 0 | |
23/09/2020 |
19.93
|
8,860 | 19.93 | 19.93 | 19.37 | 0 | 0 | 0 | |
22/09/2020 |
19.93
|
2,000 | 19.86 | 19.93 | 19.17 | 0 | 0 | 0 | |
21/09/2020 |
19.86
|
4,910 | 19.72 | 19.89 | 19.10 | 0 | 550 | -0.0 |