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 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
20.92
|
1,500 | 20.92 | 20.92 | 19.52 | 100 | 0 | 0.0 | |
05/02/2021 |
20.92
|
3,000 | 22.31 | 22.31 | 20.92 | 0 | 0 | 0 | |
04/02/2021 |
22.31
|
2,000 | 23.98 | 23.98 | 22.31 | 0 | 0 | 0 | |
03/02/2021 |
23.98
|
200 | 24.05 | 24.05 | 23.98 | 0 | 0 | 0 | |
02/02/2021 |
24.05
|
3,600 | 23.36 | 24.05 | 22.83 | 0 | 0 | 0 | |
01/02/2021 |
23.36
|
13,100 | 22.83 | 24.40 | 22.83 | 0 | 0 | 0 | |
29/01/2021 |
22.83
|
7,500 | 21.51 | 22.97 | 21.93 | 0 | 0 | 0 | |
28/01/2021 |
21.51
|
8,800 | 20.11 | 21.51 | 20.92 | 0 | 0 | 0 | |
27/01/2021 |
20.11
|
700 | 20.92 | 20.92 | 19.87 | 0 | 500 | -0.0 | |
26/01/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
25/01/2021 |
20.92
|
1,100 | 22.14 | 22.14 | 20.92 | 0 | 0 | 0 | |
22/01/2021 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
21/01/2021 |
22.14
|
100 | 20.74 | 22.14 | 22.14 | 0 | 0 | 0 | |
20/01/2021 |
20.74
|
1,000 | 21.96 | 21.96 | 20.74 | 100 | 0 | 0.0 | |
19/01/2021 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
18/01/2021 |
21.96
|
200 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
15/01/2021 |
21.96
|
3,400 | 21.89 | 21.96 | 21.89 | 0 | 500 | -0.0 | |
14/01/2021 |
21.89
|
3,700 | 21.79 | 21.89 | 21.82 | 0 | 0 | 0 | |
13/01/2021 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
12/01/2021 |
21.79
|
7,300 | 21.79 | 21.89 | 21.65 | 0 | 0 | 0 | |
11/01/2021 |
21.79
|
2,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
08/01/2021 |
21.79
|
3,500 | 21.89 | 21.93 | 21.79 | 0 | 0 | 0 | |
07/01/2021 |
21.89
|
1,900 | 21.93 | 21.93 | 21.89 | 0 | 0 | 0 | |
06/01/2021 |
21.93
|
3,800 | 21.47 | 21.93 | 21.93 | 500 | 0 | 0.0 | |
05/01/2021 |
21.47
|
1,500 | 20.08 | 21.47 | 21.47 | 0 | 0 | 0 | |
04/01/2021 |
20.08
|
1,600 | 20.74 | 21.61 | 20.08 | 0 | 0 | 0 | |
31/12/2020 |
20.74
|
6,770 | 21.96 | 21.96 | 20.43 | 40 | 10 | 0.0 | |
30/12/2020 |
21.96
|
5,160 | 22.10 | 22.10 | 20.64 | 0 | 0 | 0 | |
29/12/2020 |
22.10
|
17,210 | 22.14 | 22.21 | 22.10 | 0 | 0 | 0 | |
28/12/2020 |
22.14
|
1,160 | 21.93 | 22.31 | 21.09 | 0 | 0 | 0 | |
25/12/2020 |
21.93
|
17,200 | 20.57 | 21.93 | 20.57 | 0 | 0 | 0 | |
24/12/2020 |
20.57
|
270 | 20.39 | 20.57 | 20.39 | 0 | 0 | 0 | |
23/12/2020 |
20.39
|
8,540 | 20.22 | 20.39 | 19.77 | 0 | 0 | 0 | |
22/12/2020 |
20.22
|
13,640 | 20.22 | 20.39 | 20.15 | 0 | 0 | 0 | |
21/12/2020 |
20.22
|
12,510 | 19.87 | 20.39 | 19.87 | 0 | 0 | 0 | |
18/12/2020 |
19.87
|
2,960 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
17/12/2020 |
19.87
|
13,000 | 19.87 | 19.87 | 19.52 | 0 | 0 | 0 | |
16/12/2020 |
19.87
|
2,700 | 20.04 | 20.04 | 19.56 | 0 | 0 | 0 | |
15/12/2020 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
14/12/2020 |
20.04
|
14,830 | 20.57 | 20.57 | 20.04 | 160 | 0 | 0.0 | |
11/12/2020 |
20.57
|
4,060 | 19.52 | 20.57 | 19.87 | 0 | 0 | 0 | |
10/12/2020 |
19.52
|
1,560 | 19.70 | 19.73 | 19.52 | 0 | 0 | 0 | |
09/12/2020 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
08/12/2020 |
19.70
|
1,010 | 19.70 | 19.73 | 19.70 | 0 | 0 | 0 | |
07/12/2020 |
19.70
|
4,460 | 19.87 | 19.87 | 19.70 | 0 | 0 | 0 | |
04/12/2020 |
19.87
|
2,580 | 20.04 | 20.04 | 19.52 | 0 | 0 | 0 | |
03/12/2020 |
20.04
|
310 | 20.36 | 20.36 | 20.04 | 0 | 0 | 0 | |
02/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/12/2020 |
20.36
|
520 | 20.22 | 20.57 | 20.36 | 0 | 0 | 0 | |
01/12/2020 |
20.22
|
3,280 | 19.88 | 20.22 | 19.88 | 0 | 0 | 0 | |
30/11/2020 |
19.88
|
2,900 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
27/11/2020 |
19.88
|
4,010 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
26/11/2020 |
19.88
|
1,210 | 19.88 | 19.88 | 19.84 | 0 | 0 | 0 | |
25/11/2020 |
19.88
|
2,170 | 19.70 | 19.88 | 19.88 | 0 | 0 | 0 | |
24/11/2020 |
19.70
|
5,100 | 19.84 | 19.88 | 19.02 | 0 | 2,000 | -0.1 | |
23/11/2020 |
19.84
|
1,190 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
20/11/2020 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
19/11/2020 |
19.84
|
110 | 19.88 | 19.88 | 19.84 | 0 | 0 | 0 | |
18/11/2020 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
17/11/2020 |
19.88
|
6,220 | 19.57 | 19.88 | 19.57 | 0 | 0 | 0 | |
16/11/2020 |
19.57
|
3,950 | 19.36 | 19.57 | 19.43 | 0 | 0 | 0 | |
13/11/2020 |
19.36
|
1,270 | 19.40 | 19.40 | 19.36 | 0 | 0 | 0 | |
12/11/2020 |
19.40
|
340 | 19.19 | 19.43 | 19.33 | 0 | 0 | 0 | |
11/11/2020 |
19.19
|
3,120 | 19.12 | 19.19 | 19.12 | 0 | 0 | 0 | |
10/11/2020 |
19.12
|
5,300 | 19.05 | 19.53 | 19.12 | 0 | 0 | 0 | |
09/11/2020 |
19.05
|
18,350 | 19.36 | 19.36 | 18.51 | 0 | 0 | 0 | |
06/11/2020 |
19.36
|
10 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
05/11/2020 |
19.36
|
5,710 | 19.53 | 19.53 | 19.36 | 0 | 0 | 0 | |
04/11/2020 |
19.53
|
5,210 | 19.60 | 19.70 | 19.53 | 0 | 0 | 0 | |
03/11/2020 |
19.60
|
1,590 | 19.64 | 19.70 | 19.60 | 0 | 0 | 0 | |
02/11/2020 |
19.64
|
4,010 | 19.53 | 19.64 | 19.53 | 0 | 0 | 0 | |
30/10/2020 |
19.53
|
700 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
29/10/2020 |
19.53
|
2,270 | 19.53 | 19.67 | 19.53 | 0 | 0 | 0 | |
28/10/2020 |
19.53
|
4,000 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
27/10/2020 |
19.53
|
20 | 19.53 | 19.53 | 18.85 | 0 | 0 | 0 | |
26/10/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
23/10/2020 |
19.53
|
3,080 | 19.53 | 19.88 | 19.53 | 0 | 0 | 0 | |
22/10/2020 |
19.53
|
11,600 | 19.36 | 20.22 | 19.53 | 0 | 0 | 0 | |
21/10/2020 |
19.36
|
20 | 19.36 | 19.64 | 19.36 | 0 | 0 | 0 | |
20/10/2020 |
19.36
|
6,490 | 19.19 | 19.70 | 19.36 | 0 | 0 | 0 | |
19/10/2020 |
19.19
|
9,190 | 19.19 | 19.70 | 19.19 | 0 | 0 | 0 | |
16/10/2020 |
19.19
|
1,280 | 19.19 | 20.53 | 19.19 | 0 | 0 | 0 | |
15/10/2020 |
19.19
|
300 | 19.19 | 19.19 | 18.85 | 0 | 0 | 0 | |
14/10/2020 |
19.19
|
5,300 | 18.54 | 19.19 | 19.12 | 0 | 0 | 0 | |
13/10/2020 |
18.54
|
1,440 | 18.54 | 18.54 | 18.54 | 0 | 1,440 | -0.1 | |
12/10/2020 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
09/10/2020 |
18.54
|
10 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
08/10/2020 |
18.54
|
10 | 18.85 | 18.85 | 18.54 | 0 | 0 | 0 | |
07/10/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
06/10/2020 |
18.85
|
500 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
05/10/2020 |
18.85
|
360 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
02/10/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
01/10/2020 |
18.85
|
380 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
30/09/2020 |
18.85
|
800 | 19.19 | 19.19 | 18.85 | 800 | 0 | 0.0 | |
29/09/2020 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
28/09/2020 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
25/09/2020 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
24/09/2020 |
19.19
|
110 | 19.19 | 19.19 | 18.85 | 0 | 0 | 0 | |
23/09/2020 |
19.19
|
200 | 19.36 | 19.36 | 19.19 | 0 | 0 | 0 | |
22/09/2020 |
19.36
|
690 | 19.19 | 19.53 | 19.26 | 640 | 0 | 0.0 | |
21/09/2020 |
19.19
|
10 | 19.53 | 19.53 | 19.19 | 0 | 0 | 0 |