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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2021 |
18.46
|
1,600 | 18.42 | 18.46 | 18.46 | 0 | 0 | 0 | |
27/01/2021 |
18.42
|
900 | 18.46 | 18.46 | 18.42 | 0 | 0 | 0 | |
26/01/2021 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
25/01/2021 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
22/01/2021 |
18.46
|
1,900 | 17.66 | 18.46 | 18.46 | 0 | 0 | 0 | |
21/01/2021 |
17.66
|
1,000 | 18.86 | 18.86 | 17.66 | 0 | 0 | 0 | |
20/01/2021 |
18.86
|
3,000 | 18.86 | 19.27 | 18.86 | 1,500 | 0 | 0.0 | |
19/01/2021 |
18.86
|
500 | 18.86 | 18.86 | 18.86 | 500 | 0 | 0.0 | |
18/01/2021 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
15/01/2021 |
18.86
|
400 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
14/01/2021 |
18.86
|
2,400 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
13/01/2021 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
12/01/2021 |
18.86
|
500 | 17.98 | 18.86 | 18.46 | 0 | 0 | 0 | |
11/01/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
08/01/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/01/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
06/01/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
05/01/2021 |
17.98
|
1,200 | 19.27 | 19.27 | 17.94 | 0 | 1,200 | -0.0 | |
04/01/2021 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
31/12/2020 |
19.27
|
1,590 | 18.62 | 19.27 | 17.66 | 0 | 0 | 0 | |
30/12/2020 |
18.62
|
150 | 19.10 | 19.23 | 17.78 | 0 | 0 | 0 | |
29/12/2020 |
19.10
|
570 | 18.38 | 19.10 | 18.38 | 0 | 0 | 0 | |
28/12/2020 |
18.38
|
40 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
25/12/2020 |
18.38
|
20 | 17.98 | 18.38 | 18.30 | 0 | 0 | 0 | |
24/12/2020 |
17.98
|
50 | 18.06 | 18.06 | 16.82 | 0 | 0 | 0 | |
23/12/2020 |
18.06
|
100 | 18.14 | 18.14 | 18.06 | 0 | 0 | 0 | |
22/12/2020 |
18.14
|
530 | 18.62 | 18.62 | 18.14 | 0 | 490 | -0.0 | |
21/12/2020 |
18.62
|
490 | 18.62 | 18.62 | 17.98 | 0 | 70 | -0.0 | |
18/12/2020 |
18.62
|
110 | 18.62 | 18.62 | 18.30 | 0 | 0 | 0 | |
17/12/2020 |
18.62
|
70 | 18.54 | 18.62 | 18.62 | 0 | 0 | 0 | |
16/12/2020 |
18.54
|
570 | 18.46 | 18.54 | 18.50 | 0 | 0 | 0 | |
15/12/2020 |
18.46
|
1,120 | 18.54 | 18.54 | 18.46 | 0 | 0 | 0 | |
14/12/2020 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
11/12/2020 |
18.54
|
30 | 18.86 | 18.86 | 18.54 | 0 | 20 | -0.0 | |
10/12/2020 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
09/12/2020 |
18.86
|
700 | 19.27 | 19.27 | 18.86 | 0 | 0 | 0 | |
08/12/2020 |
19.27
|
30 | 19.31 | 19.31 | 19.27 | 0 | 0 | 0 | |
07/12/2020 |
19.31
|
40 | 19.27 | 19.35 | 18.86 | 0 | 0 | 0 | |
04/12/2020 |
19.27
|
90 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
03/12/2020 |
19.27
|
2,130 | 18.86 | 19.27 | 19.27 | 0 | 0 | 0 | |
02/12/2020 |
18.86
|
550 | 19.27 | 19.27 | 18.06 | 0 | 0 | 0 | |
01/12/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
30/11/2020 |
19.27
|
130 | 18.38 | 19.59 | 17.18 | 0 | 0 | 0 | |
27/11/2020 |
18.38
|
340 | 19.75 | 19.75 | 18.38 | 0 | 0 | 0 | |
26/11/2020 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
25/11/2020 |
19.75
|
620 | 19.75 | 19.75 | 18.46 | 0 | 170 | -0.0 | |
24/11/2020 |
19.75
|
70 | 21.19 | 21.19 | 19.75 | 0 | 0 | 0 | |
23/11/2020 |
21.19
|
5,210 | 20.07 | 21.19 | 18.66 | 0 | 0 | 0 | |
20/11/2020 |
20.07
|
50 | 19.75 | 20.07 | 20.07 | 0 | 0 | 0 | |
19/11/2020 |
19.75
|
120 | 19.91 | 19.91 | 19.75 | 0 | 0 | 0 | |
18/11/2020 |
19.91
|
250 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
17/11/2020: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
17/11/2020 |
19.91
|
260 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
16/11/2020 |
19.91
|
4,230 | 19.54 | 19.91 | 18.88 | 0 | 0 | 0 | |
13/11/2020 |
19.54
|
730 | 19.17 | 19.54 | 18.88 | 270 | 0 | 0.0 | |
12/11/2020 |
19.17
|
120 | 19.54 | 19.91 | 19.17 | 0 | 0 | 0 | |
11/11/2020 |
19.54
|
10 | 20.28 | 20.28 | 19.54 | 0 | 0 | 0 | |
10/11/2020 |
20.28
|
4,350 | 19.76 | 20.28 | 20.20 | 0 | 0 | 0 | |
09/11/2020 |
19.76
|
4,080 | 19.17 | 19.76 | 18.84 | 0 | 0 | 0 | |
06/11/2020 |
19.17
|
1,310 | 18.88 | 19.17 | 18.95 | 0 | 0 | 0 | |
05/11/2020 |
18.88
|
30 | 18.43 | 18.88 | 18.88 | 0 | 0 | 0 | |
04/11/2020 |
18.43
|
80 | 19.02 | 19.17 | 18.43 | 0 | 0 | 0 | |
03/11/2020 |
19.02
|
240 | 19.02 | 19.02 | 17.73 | 0 | 0 | 0 | |
02/11/2020 |
19.02
|
110 | 18.58 | 19.02 | 19.02 | 0 | 0 | 0 | |
30/10/2020 |
18.58
|
270 | 18.54 | 19.83 | 18.58 | 0 | 0 | 0 | |
29/10/2020 |
18.54
|
2,010 | 17.36 | 18.54 | 17.36 | 0 | 0 | 0 | |
28/10/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
27/10/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
26/10/2020 |
17.36
|
30 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
23/10/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
22/10/2020 |
17.36
|
130 | 18.43 | 18.43 | 17.36 | 0 | 0 | 0 | |
21/10/2020 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
20/10/2020 |
18.43
|
5,100 | 18.14 | 18.43 | 18.14 | 0 | 0 | 0 | |
19/10/2020 |
18.14
|
5,060 | 16.96 | 18.14 | 18.14 | 0 | 0 | 0 | |
16/10/2020 |
16.96
|
120 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
15/10/2020 |
16.96
|
2,500 | 17.51 | 17.51 | 16.96 | 0 | 0 | 0 | |
14/10/2020 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
13/10/2020 |
17.51
|
10 | 17.14 | 17.51 | 17.51 | 0 | 0 | 0 | |
12/10/2020 |
17.14
|
10 | 18.43 | 18.43 | 17.14 | 0 | 0 | 0 | |
09/10/2020 |
18.43
|
1,070 | 18.36 | 18.43 | 18.36 | 0 | 0 | 0 | |
08/10/2020 |
18.36
|
60 | 18.14 | 18.36 | 18.36 | 0 | 0 | 0 | |
07/10/2020 |
18.14
|
110 | 18.06 | 18.14 | 18.14 | 0 | 0 | 0 | |
06/10/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
05/10/2020 |
18.06
|
100 | 17.77 | 18.06 | 18.06 | 0 | 0 | 0 | |
02/10/2020 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
01/10/2020 |
17.77
|
10 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
30/09/2020 |
17.77
|
980 | 17.18 | 18.36 | 17.77 | 0 | 0 | 0 | |
29/09/2020 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
28/09/2020 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
25/09/2020 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
24/09/2020 |
17.18
|
1,170 | 17.55 | 17.55 | 17.18 | 0 | 0 | 0 | |
23/09/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
22/09/2020 |
17.55
|
20 | 17.55 | 17.55 | 17.33 | 0 | 0 | 0 | |
21/09/2020 |
17.55
|
20 | 17.22 | 17.55 | 17.33 | 0 | 0 | 0 | |
18/09/2020 |
17.22
|
30 | 16.59 | 17.22 | 17.03 | 0 | 0 | 0 | |
17/09/2020 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
16/09/2020 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
15/09/2020 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
14/09/2020 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
11/09/2020 |
16.59
|
4,510 | 15.82 | 16.59 | 16.59 | 0 | 0 | 0 | |
10/09/2020 |
15.82
|
10 | 16.96 | 16.96 | 15.82 | 0 | 0 | 0 |