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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2021 |
20.38
|
2,800 | 20.61 | 20.61 | 20.38 | 0 | 0 | 0 | |
26/01/2021 |
20.61
|
2,000 | 20.46 | 20.61 | 20.61 | 0 | 0 | 0 | |
25/01/2021 |
20.46
|
1,800 | 20.15 | 20.46 | 20.46 | 0 | 0 | 0 | |
22/01/2021 |
20.15
|
1,300 | 20.46 | 20.46 | 20.15 | 0 | 0 | 0 | |
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/01/2021 |
20.46
|
1,800 | 20.46 | 21.86 | 20.11 | 0 | 0 | 0 | |
20/01/2021 |
20.45
|
3,300 | 20.45 | 20.45 | 20.45 | 200 | 0 | 0.0 | |
19/01/2021 |
20.45
|
12,600 | 20.86 | 20.86 | 20.35 | 0 | 0 | 0 | |
18/01/2021 |
20.86
|
2,700 | 21.19 | 21.19 | 20.49 | 0 | 0 | 0 | |
15/01/2021 |
21.19
|
1,000 | 21.19 | 21.19 | 21.15 | 0 | 0 | 0 | |
14/01/2021 |
21.19
|
20,800 | 20.75 | 21.19 | 20.97 | 0 | 0 | 0 | |
13/01/2021 |
20.75
|
11,600 | 21.04 | 21.08 | 20.45 | 0 | 0 | 0 | |
12/01/2021 |
21.04
|
4,600 | 20.82 | 21.19 | 21.04 | 0 | 0 | 0 | |
11/01/2021 |
20.82
|
7,200 | 20.35 | 20.82 | 20.31 | 0 | 0 | 0 | |
08/01/2021 |
20.35
|
1,700 | 20.42 | 20.42 | 20.16 | 0 | 0 | 0 | |
07/01/2021 |
20.42
|
100 | 19.87 | 20.42 | 20.42 | 0 | 0 | 0 | |
06/01/2021 |
19.87
|
800 | 19.94 | 19.94 | 19.87 | 0 | 0 | 0 | |
05/01/2021 |
19.94
|
2,000 | 20.09 | 20.09 | 19.94 | 0 | 0 | 0 | |
04/01/2021 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
31/12/2020 |
20.09
|
2,110 | 20.09 | 20.45 | 19.94 | 0 | 0 | 0 | |
30/12/2020 |
20.09
|
5,470 | 19.87 | 20.09 | 19.94 | 0 | 0 | 0 | |
29/12/2020 |
19.87
|
50 | 20.02 | 20.45 | 19.80 | 0 | 0 | 0 | |
28/12/2020 |
20.02
|
20 | 20.02 | 20.45 | 20.02 | 0 | 0 | 0 | |
25/12/2020 |
20.02
|
9,970 | 20.82 | 20.82 | 20.02 | 250 | 0 | 0.0 | |
24/12/2020 |
20.82
|
20 | 20.16 | 21.15 | 20.82 | 0 | 0 | 0 | |
23/12/2020 |
20.16
|
930 | 20.02 | 20.16 | 20.09 | 0 | 0 | 0 | |
22/12/2020 |
20.02
|
670 | 20.09 | 20.09 | 20.02 | 100 | 0 | 0.0 | |
21/12/2020 |
20.09
|
2,080 | 20.16 | 20.16 | 19.72 | 250 | 0 | 0.0 | |
18/12/2020 |
20.16
|
950 | 20.20 | 20.20 | 20.16 | 0 | 0 | 0 | |
17/12/2020 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
16/12/2020 |
20.20
|
10 | 20.27 | 20.27 | 20.20 | 0 | 0 | 0 | |
15/12/2020 |
20.27
|
10 | 20.02 | 20.27 | 20.27 | 0 | 0 | 0 | |
14/12/2020 |
20.02
|
1,270 | 20.16 | 20.16 | 20.02 | 0 | 0 | 0 | |
11/12/2020 |
20.16
|
300 | 20.20 | 20.20 | 20.16 | 0 | 0 | 0 | |
10/12/2020 |
20.20
|
6,610 | 20.20 | 20.20 | 19.58 | 0 | 0 | 0 | |
09/12/2020 |
20.20
|
400 | 20.05 | 20.20 | 20.16 | 0 | 0 | 0 | |
08/12/2020 |
20.05
|
220 | 19.72 | 20.05 | 19.87 | 0 | 0 | 0 | |
07/12/2020 |
19.72
|
13,110 | 19.58 | 19.94 | 19.58 | 0 | 0 | 0 | |
04/12/2020 |
19.58
|
10 | 20.20 | 20.20 | 19.58 | 0 | 0 | 0 | |
03/12/2020 |
20.20
|
80 | 19.40 | 20.20 | 20.20 | 0 | 0 | 0 | |
02/12/2020 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
01/12/2020 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
30/11/2020 |
19.40
|
1,050 | 20.35 | 20.35 | 19.40 | 0 | 0 | 0 | |
27/11/2020 |
20.35
|
40 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
26/11/2020 |
20.35
|
30 | 19.65 | 20.35 | 20.35 | 0 | 0 | 0 | |
25/11/2020 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
24/11/2020 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
23/11/2020 |
19.65
|
44,000 | 19.69 | 19.69 | 19.65 | 0 | 0 | 0 | |
20/11/2020 |
19.69
|
250 | 19.58 | 19.69 | 19.69 | 0 | 0 | 0 | |
19/11/2020 |
19.58
|
400 | 19.36 | 19.58 | 19.58 | 0 | 0 | 0 | |
18/11/2020 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
17/11/2020 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
16/11/2020 |
19.36
|
400 | 19.58 | 19.65 | 19.36 | 0 | 0 | 0 | |
13/11/2020 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
12/11/2020 |
19.58
|
8,000 | 19.69 | 19.69 | 19.36 | 0 | 0 | 0 | |
11/11/2020 |
19.69
|
100 | 19.43 | 19.69 | 19.69 | 0 | 0 | 0 | |
10/11/2020 |
19.43
|
700 | 19.36 | 19.43 | 19.43 | 0 | 0 | 0 | |
09/11/2020 |
19.36
|
970 | 19.72 | 20.09 | 19.36 | 0 | 0 | 0 | |
06/11/2020 |
19.72
|
320 | 19.72 | 19.72 | 18.99 | 0 | 0 | 0 | |
05/11/2020 |
19.72
|
1,440 | 19.72 | 19.72 | 18.99 | 0 | 0 | 0 | |
04/11/2020 |
19.72
|
5,170 | 19.72 | 20.09 | 19.58 | 500 | 0 | 0.0 | |
03/11/2020 |
19.72
|
870 | 19.72 | 19.72 | 19.72 | 680 | 0 | 0.0 | |
02/11/2020 |
19.72
|
350 | 20.35 | 20.35 | 19.72 | 20 | 0 | 0.0 | |
30/10/2020 |
20.35
|
100 | 20.09 | 20.35 | 20.35 | 0 | 0 | 0 | |
29/10/2020 |
20.09
|
100 | 19.98 | 20.09 | 20.05 | 0 | 0 | 0 | |
28/10/2020 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
27/10/2020 |
19.98
|
11,860 | 20.09 | 20.09 | 18.99 | 0 | 0 | 0 | |
26/10/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
23/10/2020 |
20.09
|
2,000 | 20.45 | 20.45 | 20.09 | 0 | 0 | 0 | |
22/10/2020 |
20.45
|
150 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
21/10/2020 |
20.45
|
650 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
20/10/2020 |
20.45
|
650 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
19/10/2020 |
20.45
|
4,520 | 20.45 | 20.60 | 20.45 | 0 | 0 | 0 | |
16/10/2020 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
15/10/2020 |
20.45
|
3,840 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
14/10/2020 |
20.45
|
5,000 | 20.49 | 20.49 | 20.45 | 0 | 0 | 0 | |
13/10/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
12/10/2020 |
20.49
|
110 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
09/10/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
08/10/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
07/10/2020 |
20.49
|
10 | 21.15 | 21.15 | 20.49 | 0 | 0 | 0 | |
06/10/2020 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
05/10/2020 |
21.15
|
140 | 21.19 | 21.19 | 21.15 | 0 | 0 | 0 | |
02/10/2020 |
21.19
|
70 | 20.35 | 21.19 | 20.31 | 0 | 0 | 0 | |
01/10/2020 |
20.35
|
700 | 20.35 | 20.35 | 20.31 | 0 | 100 | -0.0 | |
30/09/2020 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
29/09/2020 |
20.35
|
60 | 20.45 | 21.55 | 20.35 | 0 | 0 | 0 | |
28/09/2020 |
20.45
|
390 | 20.82 | 21.48 | 20.45 | 0 | 0 | 0 | |
25/09/2020 |
20.82
|
280 | 21.62 | 21.62 | 20.82 | 0 | 0 | 0 | |
24/09/2020 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
23/09/2020 |
21.62
|
50 | 21.15 | 22.28 | 20.09 | 0 | 0 | 0 | |
22/09/2020 |
21.15
|
2,000 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
21/09/2020 |
21.15
|
2,000 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
18/09/2020 |
21.15
|
100 | 19.83 | 21.15 | 21.15 | 0 | 0 | 0 | |
17/09/2020 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
16/09/2020 |
19.83
|
10 | 20.09 | 20.09 | 19.83 | 0 | 0 | 0 | |
15/09/2020 |
20.09
|
340 | 19.87 | 20.09 | 20.09 | 0 | 0 | 0 | |
14/09/2020 |
19.87
|
800 | 19.83 | 19.87 | 19.80 | 0 | 0 | 0 | |
11/09/2020 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
10/09/2020 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
09/09/2020 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |