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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
21.18
|
112,100 | 21.27 | 21.63 | 20.38 | 2,000 | 2,200 | -0.0 | |
05/02/2021 |
21.27
|
153,300 | 21.45 | 21.45 | 20.47 | 0 | 0 | 0 | |
04/02/2021 |
21.45
|
148,900 | 21.45 | 22.52 | 21.18 | 0 | 0 | 0 | |
03/02/2021 |
21.45
|
62,100 | 21.09 | 21.72 | 20.74 | 0 | 0 | 0 | |
02/02/2021 |
21.09
|
60,600 | 21.45 | 21.45 | 20.29 | 0 | 1,600 | -0.0 | |
01/02/2021 |
21.45
|
66,200 | 21.81 | 21.90 | 20.56 | 100 | 0 | 0.0 | |
29/01/2021 |
21.81
|
216,880 | 20.65 | 21.81 | 18.59 | 5,900 | 0 | 0.1 | |
28/01/2021 |
20.65
|
248,500 | 22.88 | 22.88 | 20.65 | 8,000 | 0 | 0.2 | |
27/01/2021 |
22.88
|
168,410 | 23.69 | 23.69 | 21.45 | 4,000 | 0 | 0.1 | |
26/01/2021 |
23.69
|
101,380 | 24.40 | 24.40 | 22.61 | 3,100 | 0 | 0.1 | |
25/01/2021 |
24.40
|
75,400 | 24.40 | 24.40 | 23.78 | 0 | 0 | 0 | |
22/01/2021 |
24.40
|
123,300 | 24.58 | 24.94 | 24.13 | 0 | 1,400 | -0.0 | |
21/01/2021 |
24.58
|
372,300 | 23.24 | 24.85 | 23.33 | 4,000 | 900 | 0.1 | |
20/01/2021 |
23.24
|
139,332 | 23.42 | 23.51 | 21.90 | 0 | 0 | 0 | |
19/01/2021 |
23.42
|
297,560 | 24.13 | 24.13 | 21.72 | 0 | 0 | 0 | |
18/01/2021 |
24.13
|
96,600 | 24.40 | 24.58 | 23.96 | 0 | 0 | 0 | |
15/01/2021 |
24.40
|
200,552 | 24.31 | 24.58 | 23.69 | 100 | 100 | 0 | |
14/01/2021 |
24.31
|
128,000 | 24.76 | 24.76 | 23.87 | 0 | 0 | 0 | |
13/01/2021 |
24.76
|
127,200 | 24.94 | 25.03 | 24.31 | 600 | 0 | 0.0 | |
12/01/2021 |
24.94
|
194,700 | 24.94 | 25.12 | 24.58 | 0 | 0 | 0 | |
11/01/2021 |
24.94
|
350,600 | 23.96 | 25.03 | 23.24 | 100 | 0 | 0.0 | |
08/01/2021 |
23.96
|
141,985 | 23.78 | 24.04 | 23.60 | 200 | 0 | 0.0 | |
07/01/2021 |
23.78
|
107,500 | 23.69 | 24.04 | 23.51 | 900 | 0 | 0.0 | |
06/01/2021 |
23.69
|
147,432 | 23.15 | 23.78 | 23.15 | 300 | 1,600 | -0.0 | |
05/01/2021 |
23.15
|
118,470 | 22.97 | 23.24 | 22.61 | 400 | 0 | 0.0 | |
04/01/2021 |
22.97
|
67,800 | 22.70 | 23.24 | 22.70 | 0 | 0 | 0 | |
31/12/2020 |
22.70
|
148,000 | 22.61 | 23.15 | 22.35 | 0 | 100 | -0.0 | |
30/12/2020 |
22.61
|
117,105 | 22.44 | 22.79 | 22.35 | 700 | 0 | 0.0 | |
29/12/2020 |
22.44
|
104,600 | 22.79 | 23.42 | 22.35 | 0 | 0 | 0 | |
28/12/2020 |
22.79
|
109,650 | 22.08 | 22.88 | 22.17 | 0 | 0 | 0 | |
25/12/2020 |
22.08
|
239,734 | 22.08 | 23.24 | 21.09 | 0 | 0 | 0 | |
24/12/2020 |
22.08
|
168,440 | 23.24 | 23.33 | 20.92 | 100 | 0 | 0.0 | |
23/12/2020 |
23.24
|
527,960 | 24.22 | 24.22 | 23.15 | 100 | 0 | 0.0 | |
22/12/2020 |
24.22
|
384,650 | 24.76 | 24.85 | 23.96 | 200 | 100 | 0.0 | |
21/12/2020 |
24.76
|
235,437 | 24.67 | 24.85 | 24.22 | 0 | 300 | -0.0 | |
18/12/2020 |
24.67
|
133,290 | 24.85 | 24.85 | 24.40 | 0 | 1,000 | -0.0 | |
17/12/2020 |
24.85
|
192,960 | 25.65 | 25.65 | 24.76 | 0 | 0 | 0 | |
16/12/2020 |
25.65
|
77,547 | 25.65 | 26.37 | 25.30 | 400 | 0 | 0.0 | |
15/12/2020 |
25.65
|
546,040 | 24.76 | 25.83 | 24.13 | 0 | 900 | -0.0 | |
14/12/2020 |
24.76
|
294,403 | 24.22 | 25.12 | 23.96 | 0 | 14,100 | -0.4 | |
11/12/2020 |
24.22
|
74,390 | 24.76 | 24.76 | 23.96 | 0 | 11,800 | -0.3 | |
10/12/2020 |
24.76
|
152,698 | 24.85 | 24.94 | 22.88 | 200 | 0 | 0.0 | |
09/12/2020 |
24.85
|
255,550 | 25.03 | 25.12 | 24.31 | 0 | 10,000 | -0.3 | |
08/12/2020 |
25.03
|
112,109 | 25.03 | 25.30 | 24.67 | 0 | 4,000 | -0.1 | |
07/12/2020 |
25.03
|
58,210 | 25.65 | 25.65 | 24.76 | 0 | 2,900 | -0.1 | |
04/12/2020 |
25.65
|
208,898 | 24.94 | 25.83 | 24.49 | 0 | 3,600 | -0.1 | |
03/12/2020 |
24.94
|
233,862 | 25.47 | 25.47 | 24.76 | 0 | 3,700 | -0.1 | |
02/12/2020 |
25.47
|
85,610 | 26.10 | 26.19 | 25.21 | 1,100 | 0 | 0.0 | |
01/12/2020: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
01/12/2020 |
26.10
|
92,860 | 26.01 | 26.19 | 25.03 | 2,200 | 0 | 0.1 | |
30/11/2020 |
26.01
|
252,500 | 25.24 | 26.09 | 25.24 | 7,600 | 0 | 0.3 | |
27/11/2020 |
25.24
|
158,690 | 24.62 | 25.47 | 24.69 | 2,100 | 0 | 0.1 | |
26/11/2020 |
24.62
|
244,220 | 25.08 | 25.08 | 23.69 | 500 | 0 | 0.0 | |
25/11/2020 |
25.08
|
382,260 | 26.55 | 26.55 | 25.08 | 1,500 | 0 | 0.0 | |
24/11/2020 |
26.55
|
215,520 | 26.71 | 26.71 | 26.17 | 0 | 0 | 0 | |
23/11/2020 |
26.71
|
451,650 | 26.71 | 26.86 | 26.17 | 0 | 0 | 0 | |
20/11/2020 |
26.71
|
341,580 | 26.40 | 26.78 | 25.93 | 0 | 400 | -0.0 | |
19/11/2020 |
26.40
|
302,860 | 26.78 | 29.42 | 26.01 | 500 | 0 | 0.0 | |
18/11/2020 |
26.78
|
536,260 | 25.86 | 27.09 | 26.01 | 0 | 3,000 | -0.1 | |
17/11/2020 |
25.86
|
286,310 | 24.00 | 26.24 | 24.77 | 0 | 6,000 | -0.2 | |
16/11/2020 |
24.00
|
210,750 | 23.15 | 24.39 | 23.15 | 400 | 4,800 | -0.1 | |
13/11/2020 |
23.15
|
194,510 | 22.60 | 23.30 | 22.37 | 0 | 3,500 | -0.1 | |
12/11/2020 |
22.60
|
109,000 | 22.37 | 22.68 | 22.06 | 0 | 1,000 | -0.0 | |
11/11/2020 |
22.37
|
78,860 | 22.76 | 22.76 | 22.06 | 0 | 0 | 0 | |
10/11/2020 |
22.76
|
206,420 | 22.68 | 22.91 | 22.45 | 0 | 0 | 0 | |
09/11/2020 |
22.68
|
126,300 | 22.60 | 22.84 | 22.14 | 0 | 0 | 0 | |
06/11/2020 |
22.60
|
60,300 | 22.45 | 22.76 | 21.99 | 0 | 0 | 0 | |
05/11/2020 |
22.45
|
203,010 | 21.68 | 22.60 | 21.60 | 0 | 0 | 0 | |
04/11/2020 |
21.68
|
61,445 | 21.68 | 21.68 | 21.29 | 0 | 0 | 0 | |
03/11/2020 |
21.68
|
72,320 | 21.29 | 21.91 | 21.29 | 100 | 0 | 0.0 | |
02/11/2020 |
21.29
|
35,170 | 21.13 | 21.29 | 20.82 | 0 | 0 | 0 | |
30/10/2020 |
21.13
|
90,200 | 21.06 | 21.21 | 20.67 | 100 | 0 | 0.0 | |
29/10/2020 |
21.06
|
83,730 | 21.13 | 21.13 | 20.59 | 100 | 0 | 0.0 | |
28/10/2020 |
21.13
|
71,600 | 21.52 | 21.68 | 20.82 | 200 | 0 | 0.0 | |
27/10/2020 |
21.52
|
72,980 | 21.52 | 21.68 | 21.29 | 0 | 0 | 0 | |
26/10/2020 |
21.52
|
90,844 | 21.68 | 21.91 | 21.44 | 0 | 1,700 | -0.0 | |
23/10/2020 |
21.68
|
58,700 | 21.83 | 21.99 | 21.13 | 0 | 0 | 0 | |
22/10/2020 |
21.83
|
19,800 | 21.68 | 21.91 | 21.37 | 100 | 0 | 0.0 | |
21/10/2020 |
21.68
|
74,700 | 21.44 | 21.68 | 21.13 | 100 | 2,000 | -0.1 | |
20/10/2020 |
21.44
|
154,300 | 21.44 | 21.68 | 21.06 | 0 | 3,000 | -0.1 | |
19/10/2020 |
21.44
|
70,850 | 21.68 | 21.83 | 20.98 | 0 | 0 | 0 | |
16/10/2020 |
21.68
|
116,600 | 22.29 | 22.29 | 21.52 | 0 | 0 | 0 | |
15/10/2020 |
22.29
|
64,400 | 22.14 | 22.37 | 21.91 | 0 | 0 | 0 | |
14/10/2020 |
22.14
|
88,900 | 22.06 | 22.22 | 21.99 | 0 | 0 | 0 | |
13/10/2020 |
22.06
|
53,200 | 22.68 | 22.84 | 22.06 | 100 | 0 | 0.0 | |
12/10/2020 |
22.68
|
64,800 | 22.99 | 22.99 | 22.45 | 0 | 0 | 0 | |
09/10/2020 |
22.99
|
88,160 | 23.07 | 23.07 | 22.45 | 0 | 0 | 0 | |
08/10/2020 |
23.07
|
102,253 | 22.84 | 23.15 | 22.45 | 0 | 0 | 0 | |
07/10/2020 |
22.84
|
102,237 | 23.46 | 23.46 | 22.84 | 0 | 0 | 0 | |
06/10/2020 |
23.46
|
176,450 | 22.84 | 23.69 | 22.84 | 0 | 0 | 0 | |
05/10/2020 |
22.84
|
90,340 | 22.91 | 23.07 | 22.68 | 0 | 0 | 0 | |
02/10/2020 |
22.91
|
95,500 | 23.15 | 23.53 | 22.06 | 0 | 2,000 | -0.1 | |
01/10/2020 |
23.15
|
238,190 | 22.29 | 23.30 | 22.45 | 0 | 1,000 | -0.0 | |
30/09/2020 |
22.29
|
136,412 | 22.14 | 22.45 | 21.83 | 0 | 0 | 0 | |
29/09/2020 |
22.14
|
119,100 | 22.53 | 22.60 | 21.91 | 100 | 0 | 0.0 | |
28/09/2020 |
22.53
|
148,762 | 22.53 | 22.84 | 22.22 | 0 | 1,200 | -0.0 | |
25/09/2020 |
22.53
|
226,500 | 22.37 | 22.60 | 21.91 | 100 | 0 | 0.0 | |
24/09/2020 |
22.37
|
113,200 | 22.45 | 22.53 | 21.99 | 200 | 500 | -0.0 | |
23/09/2020 |
22.45
|
180,630 | 22.22 | 22.53 | 21.91 | 100 | 500 | -0.0 | |
22/09/2020 |
22.22
|
113,950 | 21.60 | 22.29 | 21.52 | 400 | 0 | 0.0 | |
21/09/2020 |
21.60
|
155,500 | 21.99 | 22.06 | 21.60 | 100 | 0 | 0.0 |