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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2021 |
18.31
|
920 | 14.93 | 18.31 | 17.27 | 0 | 0 | 0 | |
02/02/2021 |
14.93
|
300 | 17.41 | 19.30 | 14.93 | 0 | 200 | -0.0 | |
01/02/2021 |
17.41
|
0 | 18.31 | 17.41 | 18.31 | 0 | 0 | 0 | |
29/01/2021 |
18.31
|
200 | 16.48 | 18.31 | 16.51 | 0 | 0 | 0 | |
28/01/2021 |
16.48
|
200 | 18.31 | 18.31 | 16.48 | 0 | 100 | -0.0 | |
27/01/2021 |
18.31
|
2,060 | 18.31 | 18.51 | 18.31 | 1,400 | 0 | 0.1 | |
26/01/2021 |
18.31
|
1,800 | 18.31 | 18.56 | 18.31 | 1,000 | 0 | 0.1 | |
25/01/2021 |
18.31
|
400 | 18.28 | 18.31 | 18.31 | 400 | 0 | 0.0 | |
22/01/2021 |
18.28
|
500 | 18.31 | 18.31 | 18.28 | 0 | 0 | 0 | |
21/01/2021 |
18.31
|
9,800 | 18.59 | 18.59 | 18.08 | 4,300 | 0 | 0.3 | |
20/01/2021 |
18.59
|
3,500 | 18.31 | 18.59 | 18.25 | 0 | 0 | 0 | |
19/01/2021 |
18.31
|
4,500 | 18.31 | 18.37 | 18.17 | 800 | 0 | 0.1 | |
18/01/2021 |
18.31
|
700 | 18.06 | 18.31 | 18.28 | 0 | 0 | 0 | |
15/01/2021 |
18.06
|
1,309 | 18.31 | 18.31 | 18.06 | 0 | 0 | 0 | |
14/01/2021 |
18.31
|
1,951 | 17.46 | 18.31 | 17.32 | 0 | 0 | 0 | |
13/01/2021 |
17.46
|
500 | 18.31 | 18.31 | 16.22 | 0 | 100 | -0.0 | |
12/01/2021 |
18.31
|
900 | 18.31 | 18.31 | 18.25 | 0 | 0 | 0 | |
11/01/2021 |
18.31
|
2,700 | 18.31 | 18.31 | 16.08 | 0 | 100 | -0.0 | |
08/01/2021 |
18.31
|
300 | 16.96 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/01/2021 |
16.96
|
2,000 | 18.31 | 18.45 | 15.83 | 0 | 100 | -0.0 | |
06/01/2021 |
18.31
|
200 | 18.03 | 18.31 | 18.31 | 0 | 0 | 0 | |
05/01/2021 |
18.03
|
502 | 17.07 | 18.03 | 18.03 | 0 | 0 | 0 | |
04/01/2021 |
17.07
|
0 | 18.17 | 17.07 | 18.17 | 0 | 0 | 0 | |
31/12/2020 |
18.17
|
300 | 18.17 | 18.17 | 15.55 | 100 | 100 | 0.0 | |
30/12/2020 |
18.17
|
0 | 18.31 | 18.17 | 18.17 | 1,600 | 0 | 0.0 | |
29/12/2020 |
18.31
|
3,184 | 18.17 | 18.31 | 18.17 | 1,600 | 0 | 0.1 | |
28/12/2020 |
18.17
|
300 | 17.92 | 18.31 | 18.17 | 0 | 0 | 0 | |
25/12/2020 |
17.92
|
1,980 | 18.31 | 18.31 | 17.92 | 0 | 0 | 0 | |
24/12/2020 |
18.31
|
5,200 | 18.31 | 18.31 | 18.17 | 5,200 | 0 | 0.3 | |
23/12/2020 |
18.31
|
5,400 | 18.31 | 18.31 | 18.17 | 1,200 | 0 | 0.1 | |
22/12/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/12/2020 |
18.31
|
1,946 | 17.75 | 18.31 | 18.17 | 0 | 0 | 0 | |
21/12/2020 |
17.75
|
3,481 | 17.39 | 17.75 | 17.75 | 0 | 0 | 0 | |
18/12/2020 |
17.39
|
1,140 | 16.93 | 17.72 | 16.90 | 0 | 0 | 0 | |
17/12/2020 |
16.93
|
2,373 | 16.93 | 16.95 | 16.93 | 2,200 | 0 | 0.1 | |
16/12/2020 |
16.93
|
5,252 | 15.92 | 16.93 | 16.63 | 0 | 0 | 0 | |
15/12/2020 |
15.92
|
2,100 | 17.75 | 17.75 | 15.53 | 0 | 0 | 0 | |
14/12/2020 |
17.75
|
3,100 | 17.77 | 17.80 | 17.75 | 3,000 | 0 | 0.2 | |
11/12/2020 |
17.77
|
3,150 | 17.75 | 18.51 | 15.67 | 100 | 100 | 0.0 | |
10/12/2020 |
17.75
|
900 | 17.75 | 18.70 | 17.75 | 100 | 0 | 0.0 | |
09/12/2020 |
17.75
|
3,400 | 16.52 | 17.75 | 16.79 | 0 | 0 | 0 | |
08/12/2020 |
16.52
|
1,919 | 16.38 | 16.93 | 16.16 | 0 | 0 | 0 | |
07/12/2020 |
16.38
|
3,137 | 16.11 | 16.38 | 15.59 | 0 | 0 | 0 | |
04/12/2020 |
16.11
|
4,540 | 15.56 | 16.11 | 15.43 | 1,500 | 0 | 0.1 | |
03/12/2020 |
15.56
|
1,500 | 15.70 | 15.70 | 15.56 | 0 | 0 | 0 | |
02/12/2020 |
15.70
|
4,800 | 15.02 | 15.70 | 15.04 | 0 | 0 | 0 | |
01/12/2020 |
15.02
|
1,800 | 15.02 | 15.29 | 14.77 | 0 | 0 | 0 | |
30/11/2020 |
15.02
|
3,900 | 14.47 | 15.02 | 14.74 | 0 | 0 | 0 | |
27/11/2020 |
14.47
|
7,000 | 14.52 | 14.72 | 14.47 | 700 | 0 | 0.0 | |
26/11/2020 |
14.52
|
3,500 | 14.47 | 14.52 | 14.06 | 700 | 0 | 0.0 | |
25/11/2020 |
14.47
|
300 | 14.20 | 14.47 | 14.39 | 0 | 0 | 0 | |
24/11/2020 |
14.20
|
2,400 | 14.06 | 14.47 | 14.20 | 0 | 0 | 0 | |
23/11/2020 |
14.06
|
500 | 14.61 | 14.74 | 12.42 | 0 | 100 | 0 | |
20/11/2020 |
14.61
|
100 | 14.52 | 14.61 | 14.61 | 0 | 0 | 0 | |
19/11/2020 |
14.52
|
1,685 | 14.11 | 14.52 | 14.20 | 0 | 0 | 0 | |
18/11/2020 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
17/11/2020 |
14.11
|
1,940 | 14.06 | 14.11 | 14.06 | 200 | 0 | 0.0 | |
16/11/2020 |
14.06
|
10,190 | 14.20 | 14.20 | 14.06 | 2,500 | 0 | 0.1 | |
13/11/2020 |
14.20
|
2,200 | 13.98 | 14.20 | 14.06 | 0 | 0 | 0 | |
12/11/2020 |
13.98
|
6,350 | 14.11 | 14.11 | 13.98 | 4,100 | 0 | 0.2 | |
11/11/2020 |
14.11
|
2,600 | 14.03 | 14.11 | 11.96 | 0 | 100 | -0.0 | |
10/11/2020 |
14.03
|
2,120 | 14.06 | 14.09 | 14.03 | 1,500 | 0 | 0.1 | |
09/11/2020 |
14.06
|
2,911 | 14.20 | 14.20 | 14.03 | 1,400 | 0 | 0.1 | |
06/11/2020 |
14.20
|
720 | 13.87 | 14.20 | 14.01 | 0 | 0 | 0 | |
05/11/2020 |
13.87
|
15 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
04/11/2020 |
13.87
|
0 | 14.31 | 13.87 | 13.87 | 0 | 0 | 0 | |
03/11/2020 |
14.31
|
860 | 15.04 | 15.04 | 13.79 | 0 | 0 | 0 | |
02/11/2020 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
30/10/2020 |
15.04
|
60 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
29/10/2020 |
15.04
|
54 | 15.02 | 15.04 | 15.04 | 0 | 0 | 0 | |
28/10/2020 |
15.02
|
4,890 | 15.07 | 15.07 | 15.02 | 2,000 | 0 | 0.1 | |
27/10/2020 |
15.07
|
1,900 | 14.50 | 15.07 | 15.02 | 0 | 0 | 0 | |
26/10/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
23/10/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
22/10/2020 |
14.50
|
800 | 14.74 | 14.74 | 14.50 | 0 | 0 | 0 | |
21/10/2020 |
14.74
|
700 | 14.44 | 14.74 | 14.47 | 0 | 0 | 0 | |
20/10/2020 |
14.44
|
0 | 14.47 | 14.44 | 14.47 | 0 | 0 | 0 | |
19/10/2020 |
14.47
|
600 | 14.20 | 14.47 | 14.25 | 0 | 0 | 0 | |
16/10/2020 |
14.20
|
1,000 | 13.90 | 14.20 | 13.92 | 0 | 0 | 0 | |
15/10/2020 |
13.90
|
200 | 13.87 | 13.90 | 13.90 | 0 | 0 | 0 | |
14/10/2020 |
13.87
|
1,000 | 13.84 | 13.95 | 13.87 | 0 | 0 | 0 | |
13/10/2020 |
13.84
|
300 | 13.71 | 13.84 | 13.79 | 0 | 0 | 0 | |
12/10/2020 |
13.71
|
100 | 15.02 | 15.02 | 13.71 | 100 | 0 | 0.0 | |
09/10/2020 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
08/10/2020 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
07/10/2020 |
15.02
|
0 | 14.93 | 15.02 | 15.02 | 0 | 0 | 0 | |
06/10/2020 |
14.93
|
1,100 | 14.91 | 15.02 | 14.93 | 0 | 0 | 0 | |
05/10/2020 |
14.91
|
0 | 14.88 | 14.91 | 14.91 | 0 | 0 | 0 | |
02/10/2020 |
14.88
|
1,030 | 15.04 | 15.04 | 14.88 | 0 | 0 | 0 | |
01/10/2020 |
15.04
|
8,300 | 15.02 | 16.38 | 14.88 | 0 | 0 | 0 | |
30/09/2020 |
15.02
|
1,900 | 15.02 | 16.38 | 15.02 | 0 | 0 | 0 | |
29/09/2020 |
15.02
|
2,500 | 16.38 | 16.38 | 15.02 | 0 | 0 | 0 | |
28/09/2020 |
16.38
|
1,560 | 17.75 | 17.75 | 16.38 | 0 | 0 | 0 | |
25/09/2020 |
17.75
|
700 | 17.72 | 17.99 | 17.20 | 0 | 0 | 0 | |
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60) | |||||||||
24/09/2020 |
17.72
|
4,350 | 15.83 | 17.72 | 15.92 | 0 | 0 | 0 | |
23/09/2020 |
15.83
|
4,310 | 15.83 | 16.21 | 15.61 | 0 | 0 | 0 | |
22/09/2020 |
15.83
|
6,423 | 15.83 | 15.83 | 15.41 | 0 | 0 | 0 | |
21/09/2020 |
15.83
|
6,700 | 14.78 | 16.02 | 14.85 | 0 | 0 | 0 | |
18/09/2020 |
14.78
|
2,710 | 15.34 | 15.46 | 14.78 | 0 | 0 | 0 | |
17/09/2020 |
15.34
|
4,050 | 15.36 | 15.58 | 14.16 | 0 | 0 | 0 | |
16/09/2020 |
15.36
|
2,620 | 16.89 | 16.89 | 13.99 | 0 | 0 | 0 |