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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
18.89
|
2,400 | 19.12 | 19.12 | 16.72 | 0 | 100 | 0 | |
05/02/2021 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 100 | -0.0 | |
04/02/2021 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
03/02/2021 |
21.44
|
500 | 17.88 | 21.44 | 17.88 | 0 | 100 | -0.0 | |
02/02/2021 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 1,000 | 0 | 0.0 | |
01/02/2021 |
19.20
|
1,100 | 19.74 | 19.74 | 19.20 | 0 | 0 | 0 | |
29/01/2021 |
20.44
|
1,100 | 18.97 | 20.44 | 18.97 | 0 | 0 | 0 | |
28/01/2021 |
18.97
|
15,300 | 19.66 | 19.66 | 18.66 | 13,500 | 0 | 0.3 | |
27/01/2021 |
19.74
|
16,500 | 19.90 | 20.13 | 19.66 | 14,300 | 0 | 0.4 | |
26/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/01/2021 |
19.82
|
11,050 | 20.28 | 20.28 | 19.74 | 0 | 0 | 0 | |
25/01/2021 |
19.82
|
12,300 | 19.52 | 19.89 | 19.52 | 2,000 | 0 | 0.1 | |
22/01/2021 |
19.60
|
5,600 | 20.04 | 20.04 | 19.52 | 5,100 | 0 | 0.1 | |
21/01/2021 |
19.97
|
5,400 | 19.82 | 19.97 | 19.52 | 0 | 0 | 0 | |
20/01/2021 |
18.78
|
18,600 | 20.12 | 20.12 | 18.78 | 0 | 0 | 0 | |
19/01/2021 |
18.70
|
23,900 | 19.82 | 20.27 | 18.70 | 3,200 | 0 | 0.1 | |
18/01/2021 |
19.89
|
1,400 | 17.14 | 20.27 | 17.14 | 0 | 100 | -0.0 | |
15/01/2021 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
14/01/2021 |
19.37
|
9,250 | 20.41 | 20.41 | 19.37 | 2,800 | 0 | 0.1 | |
13/01/2021 |
20.12
|
6,700 | 19.97 | 20.12 | 19.37 | 4,100 | 0 | 0.1 | |
12/01/2021 |
20.34
|
1,800 | 19.97 | 20.34 | 19.97 | 0 | 0 | 0 | |
11/01/2021 |
19.97
|
3,800 | 19.15 | 19.97 | 19.07 | 2,700 | 0 | 0.1 | |
08/01/2021 |
20.04
|
5,100 | 19.82 | 20.04 | 19.74 | 0 | 0 | 0 | |
07/01/2021 |
19.74
|
2,000 | 18.70 | 19.74 | 18.70 | 0 | 0 | 0 | |
06/01/2021 |
18.70
|
80,400 | 18.70 | 19.97 | 18.70 | 0 | 0 | 0 | |
05/01/2021 |
19.30
|
74,100 | 18.63 | 19.30 | 18.55 | 0 | 0 | 0 | |
04/01/2021 |
18.63
|
74,800 | 18.48 | 18.63 | 18.48 | 0 | 0 | 0 | |
31/12/2020 |
18.85
|
77,800 | 18.40 | 18.85 | 18.40 | 0 | 0 | 0 | |
30/12/2020 |
18.78
|
73,700 | 18.48 | 18.78 | 18.25 | 0 | 0 | 0 | |
29/12/2020 |
18.63
|
76,800 | 18.55 | 18.63 | 18.33 | 0 | 0 | 0 | |
28/12/2020 |
18.18
|
74,400 | 18.11 | 18.18 | 18.11 | 0 | 0 | 0 | |
25/12/2020 |
18.11
|
73,600 | 18.40 | 18.40 | 18.11 | 0 | 0 | 0 | |
24/12/2020 |
18.92
|
73,800 | 19.00 | 19.00 | 18.03 | 0 | 0 | 0 | |
23/12/2020 |
18.85
|
75,600 | 18.11 | 18.85 | 18.11 | 0 | 0 | 0 | |
22/12/2020 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
21/12/2020 |
19.30
|
900 | 18.03 | 19.30 | 18.03 | 0 | 0 | 0 | |
18/12/2020 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
17/12/2020 |
19.74
|
700 | 19.89 | 19.89 | 19.52 | 0 | 0 | 0 | |
16/12/2020 |
19.37
|
700 | 19.97 | 19.97 | 17.14 | 0 | 0 | 0 | |
15/12/2020 |
19.37
|
4,300 | 20.27 | 20.27 | 19.37 | 0 | 0 | 0 | |
14/12/2020 |
18.63
|
300 | 19.30 | 19.30 | 18.63 | 0 | 0 | 0 | |
11/12/2020 |
18.63
|
4,300 | 18.92 | 18.92 | 18.63 | 0 | 0 | 0 | |
10/12/2020 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
09/12/2020 |
18.63
|
600 | 19.00 | 19.00 | 18.63 | 0 | 0 | 0 | |
08/12/2020 |
18.78
|
300 | 18.85 | 18.85 | 17.14 | 0 | 0 | 0 | |
07/12/2020 |
18.63
|
1,600 | 18.63 | 18.70 | 18.63 | 0 | 0 | 0 | |
04/12/2020 |
19.74
|
400 | 20.04 | 20.04 | 19.74 | 0 | 0 | 0 | |
03/12/2020 |
19.07
|
5,000 | 19.07 | 19.07 | 18.25 | 0 | 0 | 0 | |
02/12/2020 |
19.07
|
200 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
01/12/2020 |
19.00
|
4,400 | 19.30 | 19.30 | 18.70 | 0 | 0 | 0 | |
30/11/2020 |
19.60
|
11,300 | 18.33 | 20.34 | 18.33 | 0 | 0 | 0 | |
27/11/2020 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/11/2020 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
25/11/2020 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
24/11/2020 |
18.03
|
2,800 | 18.40 | 18.40 | 17.88 | 0 | 0 | 0 | |
23/11/2020 |
18.48
|
5,900 | 16.76 | 18.63 | 16.76 | 0 | 0 | 0 | |
20/11/2020 |
16.39
|
200 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
19/11/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
18/11/2020 |
16.69
|
300 | 16.62 | 16.69 | 16.62 | 0 | 0 | 0 | |
17/11/2020 |
15.87
|
900 | 15.80 | 15.87 | 15.80 | 0 | 0 | 0 | |
16/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
13/11/2020 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
12/11/2020 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
11/11/2020 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
10/11/2020 |
16.09
|
700 | 16.76 | 16.76 | 16.09 | 500 | 0 | 0.0 | |
09/11/2020 |
16.54
|
900 | 15.65 | 16.54 | 15.65 | 0 | 0 | 0 | |
06/11/2020 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
05/11/2020 |
16.39
|
600 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
04/11/2020 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
03/11/2020 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
02/11/2020 |
16.39
|
700 | 16.99 | 16.99 | 16.39 | 0 | 0 | 0 | |
30/10/2020 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
29/10/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
28/10/2020 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
27/10/2020 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
26/10/2020 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
23/10/2020 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
22/10/2020 |
16.09
|
3,000 | 16.39 | 16.39 | 16.09 | 0 | 0 | 0 | |
21/10/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
20/10/2020 |
16.39
|
1,000 | 16.99 | 16.99 | 16.39 | 0 | 0 | 0 | |
19/10/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
16/10/2020 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
15/10/2020 |
16.39
|
800 | 17.73 | 17.73 | 16.39 | 0 | 0 | 0 | |
14/10/2020 |
16.39
|
500 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
13/10/2020 |
16.39
|
300 | 18.40 | 18.40 | 16.39 | 0 | 0 | 0 | |
12/10/2020 |
16.84
|
300 | 18.40 | 18.40 | 16.84 | 0 | 0 | 0 | |
09/10/2020 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
08/10/2020 |
17.51
|
600 | 18.03 | 18.03 | 17.51 | 0 | 0 | 0 | |
07/10/2020 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
06/10/2020 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
05/10/2020 |
18.11
|
100 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
02/10/2020 |
17.43
|
200 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
01/10/2020 |
17.14
|
1,800 | 18.40 | 18.40 | 17.14 | 0 | 0 | 0 | |
30/09/2020 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
29/09/2020 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
28/09/2020 |
17.29
|
1,600 | 17.29 | 18.18 | 17.29 | 0 | 0 | 0 | |
25/09/2020 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
24/09/2020 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
23/09/2020 |
18.33
|
500 | 17.51 | 18.33 | 17.51 | 0 | 0 | 0 | |
22/09/2020 |
17.51
|
500 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
21/09/2020 |
18.11
|
100 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |