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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
21.13
|
3,000 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
04/02/2021 |
21.13
|
1,000 | 20.92 | 21.13 | 21.13 | 0 | 0 | 0 | |
03/02/2021 |
20.92
|
1,500 | 20.64 | 20.92 | 20.92 | 0 | 0 | 0 | |
02/02/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
01/02/2021 |
20.64
|
2,000 | 20.57 | 20.64 | 20.50 | 0 | 0 | 0 | |
29/01/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
28/01/2021 |
20.57
|
8,400 | 20.71 | 21.06 | 20.50 | 0 | 0 | 0 | |
27/01/2021 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
26/01/2021 |
20.71
|
4,000 | 21.13 | 21.13 | 20.43 | 0 | 0 | 0 | |
25/01/2021 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
22/01/2021 |
21.13
|
1,000 | 19.65 | 21.13 | 21.13 | 0 | 0 | 0 | |
21/01/2021 |
19.65
|
1 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
20/01/2021 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
19/01/2021 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
18/01/2021 |
19.65
|
2,000 | 18.67 | 19.65 | 19.58 | 0 | 0 | 0 | |
15/01/2021 |
18.67
|
5,400 | 20.71 | 20.71 | 18.67 | 0 | 0 | 0 | |
14/01/2021 |
20.71
|
900 | 21.13 | 21.13 | 20.71 | 0 | 0 | 0 | |
13/01/2021 |
21.13
|
4,500 | 22.19 | 22.19 | 21.06 | 0 | 0 | 0 | |
12/01/2021 |
22.19
|
2,000 | 21.77 | 22.19 | 21.27 | 0 | 0 | 0 | |
11/01/2021 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
08/01/2021 |
21.77
|
5,000 | 21.13 | 21.84 | 21.13 | 0 | 0 | 0 | |
07/01/2021 |
21.13
|
300 | 20.22 | 21.13 | 21.13 | 0 | 0 | 0 | |
06/01/2021 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
05/01/2021 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
04/01/2021 |
20.22
|
200 | 20.78 | 20.78 | 20.08 | 0 | 0 | 0 | |
31/12/2020 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
30/12/2020 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
29/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2020 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
28/12/2020 |
20.78
|
7,900 | 20.44 | 20.78 | 20.58 | 0 | 0 | 0 | |
25/12/2020 |
20.44
|
4,000 | 19.83 | 20.78 | 20.44 | 0 | 0 | 0 | |
24/12/2020 |
19.83
|
4,200 | 20.24 | 20.78 | 19.56 | 0 | 400 | -0.0 | |
23/12/2020 |
20.24
|
900 | 20.44 | 20.44 | 20.17 | 0 | 400 | -0.0 | |
22/12/2020 |
20.44
|
5,100 | 20.10 | 20.44 | 20.17 | 0 | 0 | 0 | |
21/12/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
18/12/2020 |
20.10
|
2,600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
17/12/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
16/12/2020 |
20.10
|
3,800 | 20.03 | 20.17 | 20.10 | 0 | 0 | 0 | |
15/12/2020 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
14/12/2020 |
20.03
|
1,500 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
11/12/2020 |
20.03
|
5,000 | 19.96 | 20.03 | 20.03 | 0 | 0 | 0 | |
10/12/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
09/12/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
08/12/2020 |
19.96
|
3,700 | 20.10 | 20.10 | 19.96 | 0 | 0 | 0 | |
07/12/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
04/12/2020 |
20.10
|
15,700 | 20.58 | 21.12 | 19.83 | 0 | 0 | 0 | |
03/12/2020 |
20.58
|
600 | 20.78 | 20.78 | 20.03 | 0 | 0 | 0 | |
02/12/2020 |
20.78
|
100 | 20.44 | 20.78 | 20.78 | 0 | 0 | 0 | |
01/12/2020 |
20.44
|
5,100 | 20.24 | 20.44 | 19.76 | 0 | 0 | 0 | |
30/11/2020 |
20.24
|
12,000 | 20.17 | 21.05 | 20.24 | 0 | 0 | 0 | |
27/11/2020 |
20.17
|
1,000 | 20.24 | 20.24 | 20.17 | 0 | 0 | 0 | |
26/11/2020 |
20.24
|
12,500 | 20.30 | 20.30 | 20.24 | 0 | 0 | 0 | |
25/11/2020 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
24/11/2020 |
20.30
|
100 | 20.10 | 20.30 | 20.30 | 0 | 0 | 0 | |
23/11/2020 |
20.10
|
10,400 | 20.10 | 20.44 | 20.10 | 0 | 0 | 0 | |
20/11/2020 |
20.10
|
15,300 | 19.96 | 20.44 | 20.03 | 0 | 0 | 0 | |
19/11/2020 |
19.96
|
3,900 | 19.90 | 20.03 | 19.96 | 0 | 0 | 0 | |
18/11/2020 |
19.90
|
2,200 | 19.83 | 19.90 | 19.90 | 0 | 0 | 0 | |
17/11/2020 |
19.83
|
7,000 | 19.76 | 19.83 | 19.76 | 0 | 0 | 0 | |
16/11/2020 |
19.76
|
7,000 | 19.76 | 19.76 | 19.62 | 0 | 0 | 0 | |
13/11/2020 |
19.76
|
4,200 | 19.49 | 19.76 | 19.49 | 0 | 0 | 0 | |
12/11/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
11/11/2020 |
19.49
|
2,000 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
10/11/2020 |
19.49
|
1,400 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
09/11/2020 |
19.49
|
1,200 | 19.35 | 19.49 | 19.35 | 0 | 0 | 0 | |
06/11/2020 |
19.35
|
10,400 | 19.28 | 19.42 | 19.35 | 0 | 0 | 0 | |
05/11/2020 |
19.28
|
2,400 | 19.21 | 19.28 | 19.28 | 0 | 0 | 0 | |
04/11/2020 |
19.21
|
300 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
03/11/2020 |
19.21
|
500 | 19.08 | 19.21 | 19.21 | 0 | 0 | 0 | |
02/11/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
30/10/2020 |
19.08
|
3,600 | 19.15 | 21.05 | 19.08 | 0 | 0 | 0 | |
29/10/2020 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
28/10/2020 |
19.15
|
1,100 | 20.10 | 20.10 | 19.15 | 0 | 0 | 0 | |
27/10/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
26/10/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
23/10/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
22/10/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
21/10/2020 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
20/10/2020 |
20.10
|
3,400 | 20.03 | 20.44 | 19.21 | 0 | 0 | 0 | |
19/10/2020 |
20.03
|
14,900 | 19.62 | 20.03 | 19.76 | 0 | 0 | 0 | |
16/10/2020 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
15/10/2020 |
19.62
|
11,000 | 19.49 | 19.76 | 19.62 | 0 | 0 | 0 | |
14/10/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
13/10/2020 |
19.49
|
19,500 | 19.21 | 19.49 | 19.21 | 0 | 0 | 0 | |
12/10/2020 |
19.21
|
9,600 | 19.15 | 19.42 | 19.08 | 0 | 0 | 0 | |
09/10/2020 |
19.15
|
5,700 | 19.08 | 19.42 | 19.08 | 0 | 0 | 0 | |
08/10/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
07/10/2020 |
19.08
|
2,000 | 18.94 | 19.08 | 19.08 | 0 | 0 | 0 | |
06/10/2020 |
18.94
|
2,300 | 19.42 | 19.42 | 18.94 | 0 | 0 | 0 | |
05/10/2020 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
02/10/2020 |
19.42
|
1,100 | 19.08 | 19.42 | 18.60 | 0 | 0 | 0 | |
01/10/2020 |
19.08
|
4,900 | 19.56 | 19.56 | 18.94 | 0 | 0 | 0 | |
30/09/2020 |
19.56
|
600 | 19.42 | 19.56 | 19.56 | 0 | 0 | 0 | |
29/09/2020 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
28/09/2020 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
25/09/2020 |
19.42
|
17,000 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
24/09/2020 |
19.42
|
10,200 | 19.42 | 19.49 | 19.42 | 0 | 0 | 0 | |
23/09/2020 |
19.42
|
7,500 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
22/09/2020 |
19.42
|
4,800 | 19.42 | 20.78 | 19.42 | 0 | 0 | 0 | |
21/09/2020 |
19.42
|
3,600 | 19.49 | 19.49 | 19.35 | 0 | 0 | 0 | |
18/09/2020 |
19.49
|
13,000 | 19.56 | 19.62 | 19.42 | 0 | 0 | 0 |