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 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
22.13
|
40,500 | 21.70 | 23.21 | 22.13 | 3,800 | 0 | 0.2 | |
03/02/2021 |
21.70
|
48,400 | 20.30 | 21.70 | 19.50 | 0 | 0 | 0 | |
02/02/2021 |
20.30
|
14,700 | 19.95 | 20.30 | 19.01 | 0 | 0 | 0 | |
01/02/2021 |
19.95
|
16,400 | 20.01 | 20.87 | 19.15 | 100 | 0 | 0.0 | |
29/01/2021 |
20.01
|
13,500 | 20.01 | 20.53 | 19.95 | 200 | 0 | 0.0 | |
28/01/2021 |
20.01
|
139,700 | 21.15 | 21.15 | 19.70 | 700 | 0 | 0.0 | |
27/01/2021 |
21.15
|
29,600 | 21.73 | 21.73 | 21.15 | 0 | 0 | 0 | |
26/01/2021 |
21.73
|
25,700 | 21.73 | 21.73 | 21.15 | 0 | 0 | 0 | |
25/01/2021 |
21.73
|
36,600 | 21.73 | 21.98 | 21.73 | 0 | 200 | -0.0 | |
22/01/2021 |
21.73
|
9,800 | 21.67 | 21.73 | 21.15 | 500 | 0 | 0.0 | |
21/01/2021 |
21.67
|
13,200 | 21.38 | 21.67 | 21.04 | 0 | 0 | 0 | |
20/01/2021 |
21.38
|
41,900 | 21.21 | 21.73 | 20.58 | 100 | 0 | 0.0 | |
19/01/2021 |
21.21
|
47,800 | 21.84 | 21.84 | 21.01 | 100 | 0 | 0.0 | |
18/01/2021 |
21.84
|
45,900 | 21.73 | 22.01 | 21.15 | 1,500 | 0 | 0.1 | |
15/01/2021 |
21.73
|
27,400 | 21.90 | 21.90 | 21.04 | 100 | 0 | 0.0 | |
14/01/2021 |
21.90
|
35,400 | 21.84 | 21.90 | 20.58 | 300 | 0 | 0.0 | |
13/01/2021 |
21.84
|
93,100 | 21.55 | 21.90 | 21.55 | 0 | 0 | 0 | |
12/01/2021 |
21.55
|
26,300 | 21.15 | 21.58 | 21.15 | 15,600 | 0 | 0.6 | |
11/01/2021 |
21.15
|
15,300 | 21.44 | 21.61 | 21.15 | 0 | 0 | 0 | |
08/01/2021 |
21.44
|
99,400 | 20.98 | 21.44 | 20.98 | 300 | 0 | 0.0 | |
07/01/2021 |
20.98
|
47,100 | 20.53 | 21.04 | 20.30 | 800 | 0 | 0.0 | |
06/01/2021 |
20.53
|
62,500 | 20.18 | 20.53 | 20.01 | 0 | 0 | 0 | |
05/01/2021 |
20.18
|
11,500 | 20.70 | 20.70 | 20.18 | 0 | 0 | 0 | |
04/01/2021 |
20.70
|
19,500 | 20.64 | 20.87 | 20.58 | 0 | 8,400 | -0.3 | |
31/12/2020 |
20.64
|
18,170 | 20.70 | 20.81 | 20.44 | 30 | 0 | 0.0 | |
30/12/2020 |
20.70
|
65,700 | 20.24 | 20.78 | 20.24 | 0 | 0 | 0 | |
29/12/2020 |
20.24
|
99,790 | 19.44 | 20.30 | 19.38 | 850 | 0 | 0.0 | |
28/12/2020 |
19.44
|
88,070 | 19.73 | 19.73 | 19.33 | 0 | 0 | 0 | |
25/12/2020 |
19.73
|
97,810 | 19.73 | 20.24 | 19.73 | 500 | 0 | 0.0 | |
24/12/2020 |
19.73
|
19,740 | 20.53 | 20.53 | 19.10 | 0 | 200 | -0.0 | |
23/12/2020 |
20.53
|
34,230 | 20.53 | 20.55 | 20.21 | 10 | 2,200 | -0.1 | |
22/12/2020 |
20.53
|
83,270 | 20.58 | 20.87 | 20.30 | 1,700 | 0 | 0.1 | |
21/12/2020 |
20.58
|
81,600 | 21.73 | 21.73 | 20.30 | 1,430 | 0 | 0.1 | |
18/12/2020 |
21.73
|
40,630 | 21.15 | 22.30 | 21.13 | 180 | 20 | 0.0 | |
17/12/2020 |
21.15
|
72,570 | 19.84 | 21.21 | 19.44 | 2,730 | 670 | 0.1 | |
16/12/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
16/12/2020 |
19.84
|
91,600 | 18.54 | 19.84 | 18.75 | 180,000 | 0 | 5.4 | |
15/12/2020 |
18.54
|
104,850 | 17.51 | 18.64 | 18.15 | 160,000 | 0 | 5.3 | |
14/12/2020 |
17.51
|
80,240 | 16.39 | 17.51 | 16.39 | 102,180 | 16,790,316 | -557.4 | |
11/12/2020 |
16.39
|
202,530 | 16.43 | 17.15 | 16.04 | 0 | 180,000 | -5.9 | |
10/12/2020 |
16.43
|
172,050 | 17.32 | 17.81 | 16.43 | 0 | 160,000 | -5.4 | |
09/12/2020 |
17.32
|
142,110 | 18.20 | 18.35 | 17.32 | 0 | 102,180 | -3.7 | |
08/12/2020 |
18.20
|
36,840 | 18.35 | 18.40 | 18.20 | 0 | 0 | 0 | |
07/12/2020 |
18.35
|
26,860 | 18.35 | 18.74 | 18.00 | 0 | 0 | 0 | |
04/12/2020 |
18.35
|
35,350 | 18.15 | 18.40 | 18.15 | 0 | 0 | 0 | |
03/12/2020 |
18.15
|
78,820 | 17.93 | 18.30 | 17.96 | 0 | 0 | 0 | |
02/12/2020 |
17.93
|
383,000 | 17.86 | 18.15 | 17.66 | 0 | 0 | 0 | |
01/12/2020 |
17.86
|
20,190 | 17.86 | 17.86 | 17.20 | 0 | 0 | 0 | |
30/11/2020 |
17.86
|
3,010 | 17.86 | 17.91 | 17.27 | 0 | 0 | 0 | |
27/11/2020 |
17.86
|
9,110 | 17.47 | 17.86 | 17.76 | 0 | 0 | 0 | |
26/11/2020 |
17.47
|
397,510 | 17.20 | 17.86 | 17.27 | 0 | 0 | 0 | |
25/11/2020 |
17.20
|
11,570 | 17.83 | 18.05 | 17.20 | 0 | 0 | 0 | |
24/11/2020 |
17.83
|
15,660 | 17.10 | 17.83 | 16.48 | 0 | 0 | 0 | |
23/11/2020 |
17.10
|
2,700 | 18.15 | 18.15 | 17.00 | 0 | 0 | 0 | |
20/11/2020 |
18.15
|
195,690 | 18.40 | 18.54 | 17.27 | 10 | 0 | 0.0 | |
19/11/2020 |
18.40
|
15,650 | 17.74 | 18.94 | 16.93 | 7,690 | 0 | 0.3 | |
18/11/2020 |
17.74
|
6,920 | 17.66 | 17.86 | 17.17 | 0 | 0 | 0 | |
17/11/2020 |
17.66
|
24,870 | 17.54 | 17.66 | 16.58 | 0 | 0 | 0 | |
16/11/2020 |
17.54
|
26,610 | 16.58 | 17.61 | 16.58 | 90 | 7,690 | -0.3 | |
13/11/2020 |
16.58
|
222,980 | 15.90 | 16.83 | 16.09 | 0 | 0 | 0 | |
12/11/2020 |
15.90
|
18,370 | 15.40 | 16.09 | 15.45 | 0 | 0 | 0 | |
11/11/2020 |
15.40
|
7,250 | 15.36 | 15.40 | 15.36 | 150 | 0 | 0.0 | |
10/11/2020 |
15.36
|
1,520 | 15.36 | 15.45 | 15.36 | 0 | 0 | 0 | |
09/11/2020 |
15.36
|
18,390 | 15.06 | 15.36 | 15.11 | 230 | 0 | 0.0 | |
06/11/2020 |
15.06
|
7,270 | 15.16 | 15.16 | 14.96 | 0 | 150 | -0.0 | |
05/11/2020 |
15.16
|
30 | 15.16 | 15.16 | 14.50 | 0 | 0 | 0 | |
04/11/2020 |
15.16
|
3,230 | 15.36 | 15.36 | 15.16 | 0 | 230 | -0.0 | |
03/11/2020 |
15.36
|
4,980 | 15.04 | 15.67 | 14.87 | 0 | 0 | 0 | |
02/11/2020 |
15.04
|
320 | 15.18 | 15.21 | 15.04 | 0 | 0 | 0 | |
30/10/2020 |
15.18
|
1,460 | 15.18 | 15.21 | 15.18 | 10 | 0 | 0.0 | |
29/10/2020 |
15.18
|
5,100 | 15.21 | 15.21 | 14.42 | 0 | 0 | 0 | |
28/10/2020 |
15.21
|
2,140 | 15.38 | 15.38 | 14.72 | 0 | 0 | 0 | |
27/10/2020 |
15.38
|
3,360 | 15.43 | 15.43 | 14.84 | 0 | 0 | 0 | |
26/10/2020 |
15.43
|
50 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
23/10/2020 |
15.43
|
4,100 | 15.43 | 15.43 | 15.21 | 0 | 0 | 0 | |
22/10/2020 |
15.43
|
3,320 | 15.43 | 15.43 | 15.21 | 0 | 0 | 0 | |
21/10/2020 |
15.43
|
6,350 | 15.21 | 15.43 | 15.18 | 22,280 | 0 | 0.7 | |
20/10/2020 |
15.21
|
5,850 | 15.21 | 15.45 | 14.96 | 0 | 0 | 0 | |
19/10/2020 |
15.21
|
3,240 | 15.21 | 15.21 | 14.96 | 21,573 | 21,573 | 0 | |
16/10/2020 |
15.21
|
26,120 | 15.45 | 15.45 | 14.57 | 36,040 | 58,320 | -0.7 | |
15/10/2020 |
15.45
|
2,810 | 15.55 | 15.63 | 14.47 | 0 | 0 | 0 | |
14/10/2020 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
13/10/2020 |
15.55
|
2,170 | 15.21 | 15.55 | 14.99 | 0 | 0 | 0 | |
12/10/2020 |
15.21
|
2,340 | 15.70 | 16.07 | 15.21 | 0 | 0 | 0 | |
09/10/2020 |
15.70
|
420 | 15.70 | 15.87 | 15.70 | 300 | 0 | 0.0 | |
08/10/2020 |
15.70
|
9,600 | 15.70 | 15.70 | 15.23 | 0 | 0 | 0 | |
07/10/2020 |
15.70
|
8,210 | 15.67 | 15.70 | 15.65 | 0 | 0 | 0 | |
06/10/2020 |
15.67
|
14,570 | 15.67 | 15.70 | 15.45 | 1,070 | 300 | 0.0 | |
05/10/2020 |
15.67
|
530 | 15.40 | 15.90 | 15.67 | 10 | 0 | 0.0 | |
02/10/2020 |
15.40
|
2,850 | 15.55 | 15.55 | 15.21 | 0 | 0 | 0 | |
01/10/2020 |
15.55
|
6,630 | 15.40 | 15.55 | 14.96 | 700 | 1,070 | -0.0 | |
30/09/2020 |
15.40
|
2,160 | 15.21 | 15.60 | 15.21 | 400 | 10 | 0.0 | |
29/09/2020 |
15.21
|
3,800 | 15.21 | 15.45 | 15.21 | 0 | 0 | 0 | |
28/09/2020 |
15.21
|
2,740 | 15.50 | 15.99 | 15.21 | 0 | 700 | -0.0 | |
25/09/2020 |
15.50
|
1,780 | 15.21 | 15.50 | 15.18 | 0 | 400 | -0.0 | |
24/09/2020 |
15.21
|
2,840 | 15.45 | 15.60 | 15.21 | 0 | 0 | 0 | |
23/09/2020 |
15.45
|
580 | 15.50 | 15.50 | 15.21 | 0 | 0 | 0 | |
22/09/2020 |
15.50
|
8,980 | 15.48 | 15.60 | 15.26 | 1,000 | 0 | 0.0 | |
21/09/2020 |
15.48
|
13,380 | 15.67 | 15.67 | 15.21 | 0 | 0 | 0 | |
18/09/2020 |
15.67
|
12,710 | 15.01 | 16.04 | 14.84 | 0 | 0 | 0 | |
17/09/2020 |
15.01
|
3,190 | 15.21 | 15.21 | 14.84 | 0 | 1,000 | -0.0 |