Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
8 | 10.39% | 7,016 | 2,000 | 0.2 |
77
96
85
|
2 tháng
(2024-09-23) |
15 | 21.43% | 8,318 | 2,000 | 0.2 |
70
96
85
|
3 tháng
(2024-08-23) |
9 | 11.84% | 8,721 | 1,900 | 0.2 |
70
96
85
|
6 tháng
(2024-05-27) |
9.30 | 12.29% | 26,731 | 3,200 | 0.3 |
67.10
96
85
|
12 tháng
(2023-11-27) |
33.23 | 64.18% | 64,970 | 4,400 | 0.3 |
41.93
96
85
|
24 tháng
(2022-12-02) |
47.33 | 125.64% | 104,558 | 11,100 | 0.6 |
32.01
96
85
|
36 tháng
(2021-12-07) |
50.44 | 145.94% | 197,881 | 11,000 | 0.6 |
23.34
96
85
|
60 tháng
(2019-12-18) |
68.61 | 418.56% | 1,089,814 | 11,080 | 0.6 |
16.19
96
85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
16/04/2021 |
27.56
|
600 | 26.07 | 27.96 | 26.07 | 0 | 0 | 0 | |
15/04/2021 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
14/04/2021 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
13/04/2021 |
28.35
|
1,400 | 24.02 | 28.35 | 24.02 | 0 | 0 | 0 | |
12/04/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
09/04/2021 |
26.22
|
500 | 26.07 | 26.38 | 26.07 | 0 | 0 | 0 | |
08/04/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
07/04/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
06/04/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
05/04/2021 |
27.56
|
1,700 | 26.77 | 27.56 | 26.77 | 0 | 100 | -0.0 | |
02/04/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
01/04/2021 |
25.44
|
608 | 28.35 | 28.35 | 25.44 | 0 | 0 | 0 | |
31/03/2021 |
27.33
|
501 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
30/03/2021 |
27.33
|
100 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
29/03/2021 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
26/03/2021 |
27.33
|
2,500 | 27.96 | 27.96 | 27.33 | 0 | 0 | 0 | |
25/03/2021 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
24/03/2021 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
23/03/2021 |
27.25
|
600 | 29.92 | 29.92 | 27.25 | 100 | 0 | 0.0 | |
22/03/2021 |
27.56
|
500 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
19/03/2021 |
26.14
|
500 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
18/03/2021 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
17/03/2021 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
16/03/2021 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
15/03/2021 |
26.93
|
1,400 | 26.77 | 26.93 | 26.14 | 0 | 0 | 0 | |
12/03/2021 |
26.77
|
900 | 27.09 | 27.17 | 26.77 | 0 | 0 | 0 | |
11/03/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
10/03/2021 |
27.56
|
200 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
09/03/2021 |
27.56
|
300 | 25.44 | 27.56 | 25.44 | 0 | 0 | 0 | |
08/03/2021 |
27.96
|
100 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
05/03/2021 |
26.07
|
1,000 | 27.33 | 27.33 | 26.07 | 0 | 0 | 0 | |
04/03/2021 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
03/03/2021 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
02/03/2021 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
01/03/2021 |
26.85
|
100 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
26/02/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
25/02/2021 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
24/02/2021 |
27.56
|
3,300 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
23/02/2021 |
27.56
|
3,000 | 25.51 | 27.56 | 25.51 | 0 | 0 | 0 | |
22/02/2021 |
25.44
|
1,200 | 25.20 | 25.44 | 25.20 | 0 | 0 | 0 | |
19/02/2021 |
25.20
|
2,200 | 24.49 | 25.20 | 24.49 | 0 | 0 | 0 | |
18/02/2021 |
25.36
|
200 | 25.28 | 25.36 | 25.28 | 0 | 0 | 0 | |
17/02/2021 |
25.44
|
500 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
09/02/2021 |
24.88
|
2,400 | 25.20 | 25.20 | 24.88 | 0 | 0 | 0 | |
08/02/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
05/02/2021 |
25.20
|
2,500 | 24.81 | 25.20 | 24.81 | 0 | 0 | 0 | |
04/02/2021 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
03/02/2021 |
24.41
|
1,700 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
02/02/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
01/02/2021 |
23.62
|
900 | 24.57 | 24.57 | 23.62 | 0 | 100 | -0.0 | |
29/01/2021 |
24.57
|
2,300 | 24.41 | 24.57 | 24.41 | 0 | 0 | 0 | |
28/01/2021 |
23.62
|
3,900 | 23.62 | 23.70 | 23.62 | 0 | 0 | 0 | |
27/01/2021 |
24.41
|
1,500 | 25.12 | 25.12 | 24.41 | 0 | 0 | 0 | |
26/01/2021 |
25.20
|
2,600 | 24.81 | 25.20 | 24.81 | 0 | 0 | 0 | |
25/01/2021 |
24.81
|
18,100 | 23.78 | 24.81 | 23.78 | 0 | 0 | 0 | |
22/01/2021 |
23.78
|
4,000 | 23.62 | 24.33 | 23.62 | 0 | 0 | 0 | |
21/01/2021 |
23.62
|
13,400 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
20/01/2021 |
23.62
|
6,000 | 23.55 | 23.62 | 23.55 | 0 | 0 | 0 | |
19/01/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/01/2021 |
23.62
|
11,700 | 23.86 | 23.94 | 23.62 | 0 | 0 | 0 | |
18/01/2021 |
22.68
|
15,200 | 22.46 | 22.83 | 22.46 | 0 | 0 | 0 | |
15/01/2021 |
22.53
|
11,300 | 23.05 | 23.13 | 22.46 | 0 | 0 | 0 | |
14/01/2021 |
23.05
|
6,500 | 22.46 | 23.05 | 22.46 | 0 | 0 | 0 | |
13/01/2021 |
22.46
|
6,000 | 21.48 | 22.60 | 21.48 | 0 | 0 | 0 | |
12/01/2021 |
22.46
|
11,100 | 22.38 | 22.60 | 22.38 | 0 | 0 | 0 | |
11/01/2021 |
22.46
|
6,100 | 22.23 | 22.68 | 22.23 | 0 | 0 | 0 | |
08/01/2021 |
22.16
|
10,000 | 21.78 | 22.38 | 21.71 | 0 | 0 | 0 | |
07/01/2021 |
21.71
|
10,400 | 21.63 | 21.71 | 21.33 | 0 | 0 | 0 | |
06/01/2021 |
21.33
|
6,200 | 21.33 | 21.63 | 21.18 | 0 | 0 | 0 | |
05/01/2021 |
21.63
|
400 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
04/01/2021 |
21.63
|
6,200 | 21.11 | 21.63 | 21.11 | 0 | 0 | 0 | |
31/12/2020 |
20.36
|
19,367 | 20.21 | 20.36 | 20.06 | 0 | 0 | 0 | |
30/12/2020 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
29/12/2020 |
20.21
|
5,000 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
28/12/2020 |
20.21
|
1,200 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
25/12/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
24/12/2020 |
20.58
|
900 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
23/12/2020 |
20.58
|
200 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
22/12/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
21/12/2020 |
20.58
|
57 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
18/12/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
17/12/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
16/12/2020 |
20.58
|
10 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
15/12/2020 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
14/12/2020 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
11/12/2020 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
10/12/2020 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
09/12/2020 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
08/12/2020 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
07/12/2020 |
22.46
|
100 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
04/12/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
03/12/2020 |
20.58
|
7,800 | 20.58 | 20.58 | 20.51 | 0 | 0 | 0 | |
02/12/2020 |
20.88
|
100 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
01/12/2020 |
22.38
|
300 | 21.48 | 22.38 | 21.48 | 0 | 0 | 0 | |
30/11/2020 |
21.48
|
700 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
27/11/2020 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
26/11/2020 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
25/11/2020 |
19.09
|
200 | 20.58 | 20.58 | 19.09 | 0 | 0 | 0 | |
24/11/2020 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
23/11/2020 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |