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) |
-3.30 | -3.50% | 1,262,600 | 0 | 0 |
88.80
95
91
|
2 tháng
(2024-07-22) |
0.30 | 0.33% | 3,250,300 | -30 | -0.0 |
86.10
96.90
91
|
3 tháng
(2024-06-21) |
-19.30 | -17.50% | 8,562,300 | -30 | -0.0 |
86.10
110.30
91
|
6 tháng
(2024-03-25) |
33 | 56.90% | 23,264,452 | -37 | -0.0 |
55
114
91
|
12 tháng
(2023-09-25) |
45.40 | 99.58% | 31,648,816 | -81 | -0.0 |
43.60
114
91
|
24 tháng
(2022-09-30) |
51.78 | 132.05% | 34,674,117 | -157 | -0.0 |
27.10
114
91
|
36 tháng
(2021-10-05) |
42.58 | 87.95% | 38,021,106 | -482,696 | -35.9 |
27.10
114
91
|
60 tháng
(2019-10-16) |
72.80 | 399.96% | 46,102,871 | -494,989 | -42.9 |
16.08
114
91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
23.37
|
2,740 | 22.85 | 23.46 | 22.85 | 0 | 2,100 | -0.1 | |
17/09/2020 |
23.04
|
5,410 | 22.80 | 23.04 | 22.66 | 0 | 0 | 0 | |
16/09/2020 |
22.85
|
5,017 | 22.80 | 23.04 | 22.80 | 0 | 200 | -0.0 | |
15/09/2020 |
22.80
|
7,800 | 22.90 | 22.90 | 22.66 | 0 | 0 | 0 | |
14/09/2020 |
22.90
|
13,797 | 22.94 | 23.51 | 22.85 | 0 | 7 | -0.0 | |
11/09/2020 |
23.23
|
9,425 | 22.90 | 23.23 | 22.80 | 0 | 0 | 0 | |
10/09/2020 |
22.85
|
10,055 | 23.04 | 23.04 | 22.66 | 0 | 0 | 0 | |
09/09/2020 |
22.80
|
2,280 | 22.57 | 22.80 | 22.57 | 0 | 0 | 0 | |
08/09/2020 |
22.66
|
1,069 | 22.76 | 22.76 | 22.61 | 0 | 0 | 0 | |
07/09/2020 |
22.66
|
7,647 | 22.80 | 23.51 | 22.66 | 0 | 0 | 0 | |
04/09/2020 |
22.80
|
5,650 | 22.80 | 22.80 | 22.57 | 0 | 0 | 0 | |
03/09/2020 |
22.90
|
11,491 | 23.13 | 23.13 | 22.90 | 0 | 0 | 0 | |
01/09/2020 |
23.09
|
7,991 | 22.85 | 23.18 | 22.71 | 0 | 0 | 0 | |
31/08/2020 |
22.94
|
2,165 | 23.27 | 23.37 | 22.94 | 0 | 0 | 0 | |
28/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/08/2020 |
22.90
|
6,830 | 23.51 | 23.51 | 22.90 | 0 | 0 | 0 | |
27/08/2020 |
22.66
|
26,035 | 22.39 | 22.66 | 22.39 | 0 | 0 | 0 | |
26/08/2020 |
22.52
|
3,351 | 23.45 | 23.45 | 22.52 | 0 | 0 | 0 | |
25/08/2020 |
22.48
|
2,905 | 22.39 | 22.57 | 22.39 | 0 | 0 | 0 | |
24/08/2020 |
22.43
|
32,220 | 21.88 | 22.66 | 21.88 | 0 | 0 | 0 | |
21/08/2020 |
21.88
|
11,739 | 21.88 | 21.88 | 21.69 | 0 | 0 | 0 | |
20/08/2020 |
21.88
|
5,895 | 21.88 | 21.88 | 21.69 | 0 | 0 | 0 | |
19/08/2020 |
21.88
|
9,006 | 21.79 | 21.88 | 21.79 | 0 | 0 | 0 | |
18/08/2020 |
21.83
|
13,645 | 21.74 | 21.88 | 21.74 | 0 | 0 | 0 | |
17/08/2020 |
21.56
|
14,640 | 21.65 | 21.79 | 21.56 | 0 | 0 | 0 | |
14/08/2020 |
21.83
|
230 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
13/08/2020 |
21.88
|
2,006 | 21.65 | 21.88 | 21.65 | 0 | 0 | 0 | |
12/08/2020 |
21.65
|
4,030 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
11/08/2020 |
21.65
|
2,647 | 21.79 | 21.79 | 21.65 | 0 | 0 | 0 | |
10/08/2020 |
21.88
|
4,030 | 21.33 | 21.88 | 21.33 | 0 | 0 | 0 | |
07/08/2020 |
21.33
|
15,225 | 21.88 | 21.88 | 21.33 | 0 | 11,000 | -0.5 | |
06/08/2020 |
21.79
|
3,342 | 21.83 | 21.83 | 21.74 | 0 | 35 | -0.0 | |
05/08/2020 |
21.83
|
4,165 | 21.69 | 21.88 | 21.69 | 0 | 2,355 | -0.1 | |
04/08/2020 |
21.83
|
8,100 | 21.65 | 21.83 | 21.65 | 0 | 0 | 0 | |
03/08/2020 |
21.28
|
16,050 | 21.33 | 21.42 | 21.28 | 0 | 14,000 | -0.7 | |
31/07/2020 |
21.00
|
300 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
30/07/2020 |
21.37
|
2,900 | 21.19 | 21.37 | 21.19 | 0 | 0 | 0 | |
29/07/2020 |
20.68
|
29,350 | 21.19 | 21.19 | 20.54 | 0 | 0 | 0 | |
28/07/2020 |
21.42
|
46,300 | 21.23 | 21.51 | 21.19 | 0 | 0 | 0 | |
27/07/2020 |
21.42
|
19,826 | 21.42 | 21.65 | 21.42 | 0 | 0 | 0 | |
24/07/2020 |
21.79
|
14,000 | 22.16 | 22.16 | 21.65 | 0 | 0 | 0 | |
23/07/2020 |
22.25
|
5,600 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
22/07/2020 |
22.20
|
5,121 | 22.25 | 22.29 | 22.20 | 0 | 0 | 0 | |
21/07/2020 |
22.11
|
385 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
20/07/2020 |
22.29
|
10,110 | 22.52 | 22.57 | 22.11 | 0 | 0 | 0 | |
17/07/2020 |
22.57
|
1,690 | 22.52 | 22.57 | 22.52 | 0 | 0 | 0 | |
16/07/2020 |
22.48
|
11,770 | 22.48 | 22.52 | 22.48 | 0 | 70 | -0.0 | |
15/07/2020 |
22.20
|
12,642 | 21.69 | 22.57 | 21.69 | 0 | 0 | 0 | |
14/07/2020 |
22.11
|
4,220 | 21.65 | 22.57 | 21.65 | 0 | 0 | 0 | |
13/07/2020 |
22.71
|
1,260 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
10/07/2020 |
22.98
|
10 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
09/07/2020 |
23.03
|
14,100 | 22.80 | 23.03 | 22.80 | 0 | 0 | 0 | |
08/07/2020 |
22.94
|
510 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
07/07/2020 |
22.89
|
10,610 | 22.89 | 23.03 | 22.89 | 0 | 0 | 0 | |
06/07/2020 |
22.94
|
6,420 | 22.71 | 22.94 | 22.66 | 0 | 0 | 0 | |
03/07/2020 |
22.80
|
10,120 | 22.57 | 22.80 | 22.57 | 0 | 0 | 0 | |
02/07/2020 |
22.71
|
12,641 | 22.89 | 22.94 | 22.66 | 0 | 0 | 0 | |
01/07/2020 |
22.94
|
46,826 | 22.85 | 22.94 | 22.66 | 0 | 0 | 0 | |
30/06/2020 |
22.71
|
6,200 | 21.05 | 23.03 | 21.05 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
29/06/2020 |
24.23
|
930 | 24.87 | 24.87 | 24.23 | 0 | 0 | 0 | |
26/06/2020 |
22.86
|
21,868 | 23.15 | 23.15 | 22.82 | 8,300 | 0 | 0.5 | |
25/06/2020 |
23.15
|
7,600 | 22.82 | 23.15 | 22.82 | 2,100 | 0 | 0.1 | |
24/06/2020 |
22.82
|
29,620 | 23.15 | 23.15 | 22.82 | 19,600 | 0 | 1.1 | |
23/06/2020 |
23.15
|
22,845 | 23.69 | 23.69 | 23.11 | 16,610 | 0 | 1.0 | |
22/06/2020 |
23.69
|
15,247 | 23.85 | 23.85 | 23.60 | 0 | 500 | -0.0 | |
19/06/2020 |
23.44
|
112,118 | 22.58 | 23.44 | 22.58 | 3,900 | 0 | 0.2 | |
18/06/2020 |
22.41
|
86,203 | 21.51 | 22.58 | 21.51 | 900 | 0 | 0.0 | |
17/06/2020 |
21.46
|
3,114 | 22.12 | 22.12 | 21.46 | 0 | 0 | 0 | |
16/06/2020 |
21.38
|
7,405 | 22.12 | 22.12 | 21.38 | 3,100 | 0 | 0.2 | |
15/06/2020 |
21.34
|
9,210 | 21.38 | 21.51 | 21.34 | 2,700 | 0 | 0.1 | |
12/06/2020 |
21.38
|
28,860 | 21.59 | 21.59 | 21.22 | 18,100 | 0 | 0.9 | |
11/06/2020 |
21.63
|
51,120 | 21.79 | 22.21 | 21.63 | 32,500 | 0 | 1.7 | |
10/06/2020 |
21.79
|
30,690 | 21.83 | 21.96 | 21.75 | 4,400 | 0 | 0.2 | |
09/06/2020 |
21.79
|
36,545 | 22.16 | 22.21 | 21.79 | 19,400 | 0 | 1.0 | |
08/06/2020 |
22.16
|
56,747 | 21.55 | 22.53 | 21.55 | 0 | 0 | 0 | |
05/06/2020 |
21.51
|
56,175 | 20.97 | 21.51 | 20.97 | 0 | 0 | 0 | |
04/06/2020 |
20.64
|
11,420 | 20.48 | 20.77 | 20.48 | 2,100 | 0 | 0.1 | |
03/06/2020 |
20.48
|
11,200 | 20.35 | 20.60 | 20.23 | 0 | 0 | 0 | |
02/06/2020 |
20.19
|
8,786 | 20.56 | 20.56 | 20.15 | 4,900 | 0 | 0.2 | |
01/06/2020 |
20.52
|
4,200 | 20.40 | 20.56 | 20.35 | 2,700 | 0 | 0.1 | |
29/05/2020 |
20.40
|
3,950 | 20.23 | 20.56 | 20.23 | 300 | 0 | 0.0 | |
28/05/2020 |
20.56
|
15,203 | 20.77 | 20.77 | 20.07 | 5,000 | 0 | 0.3 | |
27/05/2020 |
20.77
|
7,566 | 20.77 | 20.85 | 20.77 | 1,500 | 0 | 0.1 | |
26/05/2020 |
20.72
|
30,564 | 20.56 | 20.72 | 20.44 | 4,400 | 0 | 0.2 | |
25/05/2020 |
20.44
|
9,530 | 20.97 | 20.97 | 20.44 | 100 | 300 | -0.0 | |
22/05/2020 |
20.40
|
25,407 | 20.48 | 20.48 | 20.15 | 11,400 | 0 | 0.6 | |
21/05/2020 |
20.40
|
19,600 | 21.05 | 21.05 | 20.40 | 11,000 | 0 | 0.5 | |
20/05/2020 |
20.44
|
9,810 | 20.56 | 20.89 | 20.40 | 0 | 0 | 0 | |
19/05/2020 |
20.97
|
6,028 | 20.97 | 21.18 | 20.77 | 170 | 286 | -0.0 | |
18/05/2020 |
20.72
|
5,425 | 20.40 | 20.77 | 20.40 | 1,100 | 0 | 0.1 | |
15/05/2020 |
20.68
|
53,791 | 19.94 | 20.97 | 19.94 | 0 | 0 | 0 | |
14/05/2020 |
19.74
|
11,300 | 19.53 | 19.74 | 19.53 | 0 | 0 | 0 | |
13/05/2020 |
19.94
|
31,650 | 19.53 | 19.94 | 19.49 | 20 | 0 | 0.0 | |
12/05/2020 |
19.33
|
16,540 | 19.86 | 19.94 | 19.33 | 50 | 0 | 0.0 | |
11/05/2020 |
19.94
|
2,800 | 19.94 | 20.11 | 19.86 | 0 | 0 | 0 | |
08/05/2020 |
19.82
|
10,920 | 19.74 | 20.15 | 19.74 | 100 | 0 | 0.0 | |
07/05/2020 |
19.82
|
13,300 | 19.94 | 19.94 | 19.53 | 700 | 0 | 0.0 | |
06/05/2020 |
19.94
|
4,840 | 19.74 | 20.19 | 19.74 | 0 | 0 | 0 | |
05/05/2020 |
20.11
|
14,450 | 19.74 | 20.15 | 19.57 | 400 | 0 | 0.0 | |
04/05/2020 |
19.94
|
25,550 | 19.45 | 20.15 | 19.45 | 0 | 0 | 0 | |
29/04/2020 |
19.33
|
17,000 | 19.41 | 19.41 | 19.29 | 0 | 0 | 0 |