Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -4.29% | 23,400 | -300 | -0.0 |
26.30
28.10
26.80
|
2 tháng
(2024-09-16) |
-2.10 | -7.27% | 50,100 | -500 | -0.0 |
26.30
29.40
26.80
|
3 tháng
(2024-08-15) |
-3.17 | -10.57% | 84,600 | -1,700 | -0.1 |
26.30
32.59
26.80
|
6 tháng
(2024-05-17) |
1.23 | 4.82% | 117,200 | -3,500 | -0.1 |
24.35
32.59
26.80
|
12 tháng
(2023-11-20) |
3.76 | 16.33% | 161,200 | -18,600 | -0.5 |
21.91
32.59
26.80
|
24 tháng
(2022-11-24) |
4.78 | 21.71% | 202,176 | -21,500 | -0.6 |
20.02
32.59
26.80
|
36 tháng
(2021-11-29) |
4.87 | 22.21% | 481,596 | 51,700 | 1.5 |
20.02
32.59
26.80
|
60 tháng
(2019-12-10) |
5.34 | 24.88% | 987,309 | 142,650 | 4.1 |
15.66
32.59
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2020 |
20.49
|
500 | 18.98 | 20.80 | 20.49 | 0 | 0 | 0 | |
11/11/2020 |
18.98
|
600 | 18.98 | 19.35 | 18.98 | 500 | 0 | 0.0 | |
10/11/2020 |
18.98
|
2,000 | 18.82 | 18.98 | 18.98 | 0 | 0 | 0 | |
09/11/2020 |
18.82
|
500 | 18.52 | 18.82 | 18.82 | 0 | 0 | 0 | |
06/11/2020 |
18.52
|
100 | 20.57 | 20.57 | 18.52 | 0 | 100 | -0.0 | |
05/11/2020 |
20.57
|
400 | 21.94 | 21.94 | 20.57 | 400 | 0 | 0.0 | |
04/11/2020 |
21.94
|
700 | 20.49 | 21.94 | 20.57 | 0 | 0 | 0 | |
03/11/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
02/11/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
30/10/2020 |
20.49
|
300 | 20.34 | 20.49 | 20.49 | 0 | 0 | 0 | |
29/10/2020 |
20.34
|
5,300 | 20.87 | 20.87 | 20.11 | 5,100 | 0 | 0.1 | |
28/10/2020 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
27/10/2020 |
20.87
|
200 | 20.87 | 20.87 | 20.87 | 200 | 0 | 0.0 | |
26/10/2020 |
20.87
|
400 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
23/10/2020 |
20.87
|
1,300 | 20.49 | 20.87 | 20.49 | 1,000 | 0 | 0.0 | |
22/10/2020 |
20.49
|
1,100 | 20.49 | 20.49 | 20.49 | 1,100 | 0 | 0.0 | |
21/10/2020 |
20.49
|
1,100 | 20.11 | 20.49 | 20.49 | 100 | 0 | 0.0 | |
20/10/2020 |
20.11
|
200 | 20.11 | 20.19 | 20.11 | 100 | 0 | 0.0 | |
19/10/2020 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
16/10/2020 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
15/10/2020 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
14/10/2020 |
20.11
|
5,500 | 20.19 | 20.19 | 20.11 | 5,400 | 0 | 0.1 | |
13/10/2020 |
20.19
|
600 | 20.11 | 20.19 | 20.11 | 400 | 0 | 0.0 | |
12/10/2020 |
20.11
|
100 | 20.42 | 20.42 | 20.11 | 0 | 0 | 0 | |
09/10/2020 |
20.42
|
400 | 20.42 | 20.42 | 20.42 | 400 | 0 | 0.0 | |
08/10/2020 |
20.42
|
5,300 | 20.42 | 20.42 | 18.44 | 0 | 100 | -0.0 | |
07/10/2020 |
20.42
|
1,713 | 20.42 | 20.42 | 20.42 | 1,700 | 0 | 0.0 | |
06/10/2020 |
20.42
|
3,223 | 20.11 | 20.42 | 20.42 | 0 | 0 | 0 | |
05/10/2020 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
02/10/2020 |
20.11
|
1,200 | 20.11 | 20.11 | 20.11 | 1,200 | 0 | 0.0 | |
01/10/2020 |
20.11
|
610 | 20.11 | 20.11 | 20.11 | 600 | 0 | 0.0 | |
30/09/2020 |
20.11
|
5,203 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
29/09/2020 |
20.11
|
5 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
28/09/2020 |
20.11
|
442 | 20.49 | 20.49 | 18.44 | 0 | 100 | -0.0 | |
25/09/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
24/09/2020 |
20.49
|
300 | 20.49 | 20.49 | 20.49 | 300 | 0 | 0.0 | |
23/09/2020 |
20.49
|
2,610 | 20.49 | 20.57 | 20.49 | 1,000 | 0 | 0.0 | |
22/09/2020 |
20.49
|
1,700 | 20.65 | 20.65 | 20.49 | 700 | 0 | 0.0 | |
21/09/2020 |
20.65
|
600 | 19.81 | 20.65 | 20.49 | 0 | 0 | 0 | |
18/09/2020 |
19.81
|
158 | 21.25 | 21.25 | 19.81 | 0 | 100 | -0.0 | |
17/09/2020 |
21.25
|
410 | 20.49 | 21.25 | 21.25 | 0 | 0 | 0 | |
16/09/2020 |
20.49
|
2,400 | 20.49 | 20.49 | 20.49 | 2,400 | 0 | 0.1 | |
15/09/2020 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 100 | 0 | 0.0 | |
14/09/2020 |
20.49
|
3,730 | 19.73 | 20.49 | 19.81 | 0 | 0 | 0 | |
11/09/2020 |
19.73
|
3,419 | 20.49 | 20.49 | 19.13 | 1,500 | 0 | 0.0 | |
10/09/2020 |
20.49
|
1,300 | 20.49 | 20.49 | 20.49 | 1,000 | 0 | 0.0 | |
09/09/2020 |
20.49
|
2,300 | 20.49 | 20.49 | 20.49 | 2,300 | 0 | 0.1 | |
08/09/2020 |
20.49
|
5,420 | 20.49 | 20.49 | 19.73 | 4,100 | 0 | 0.1 | |
07/09/2020 |
20.49
|
4,109 | 20.57 | 20.57 | 20.49 | 0 | 0 | 0 | |
04/09/2020 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
03/09/2020 |
20.57
|
8,006 | 20.65 | 20.65 | 20.57 | 3,100 | 0 | 0.1 | |
01/09/2020 |
20.65
|
3,900 | 20.57 | 20.65 | 20.57 | 800 | 0 | 0.0 | |
31/08/2020 |
20.57
|
5,720 | 20.57 | 20.57 | 20.11 | 0 | 0 | 0 | |
28/08/2020 |
20.57
|
820 | 20.57 | 21.25 | 20.57 | 600 | 0 | 0.0 | |
27/08/2020 |
20.57
|
9,008 | 20.57 | 20.65 | 20.49 | 4,800 | 0 | 0.1 | |
26/08/2020 |
20.57
|
7,171 | 19.51 | 20.57 | 19.51 | 300 | 0 | 0.0 | |
25/08/2020 |
19.51
|
2,031 | 21.02 | 21.02 | 19.35 | 700 | 0 | 0.0 | |
24/08/2020 |
21.02
|
6,080 | 21.02 | 21.25 | 21.02 | 0 | 0 | 0 | |
21/08/2020: Cổ tức tiền mặt tỉ lệ: 34.6% | |||||||||
21/08/2020 |
21.02
|
3,840 | 21.06 | 22.01 | 20.95 | 0 | 0 | 0 | |
20/08/2020 |
21.06
|
19,226 | 20.92 | 21.59 | 20.38 | 0 | 100 | -0.0 | |
19/08/2020 |
20.92
|
7,730 | 21.26 | 21.59 | 20.25 | 0 | 5,100 | -0.2 | |
18/08/2020 |
21.26
|
30,916 | 21.26 | 21.59 | 21.19 | 7,400 | 10 | 0.2 | |
17/08/2020 |
21.26
|
10,659 | 21.06 | 21.59 | 21.12 | 0 | 0 | 0 | |
14/08/2020 |
21.06
|
25,191 | 19.91 | 21.86 | 19.77 | 0 | 0 | 0 | |
13/08/2020 |
19.91
|
13,218 | 18.15 | 19.91 | 19.84 | 10 | 0 | 0.0 | |
12/08/2020 |
18.15
|
100 | 18.22 | 18.22 | 18.15 | 0 | 0 | 0 | |
11/08/2020 |
18.22
|
3,555 | 16.60 | 18.22 | 18.22 | 0 | 0 | 0 | |
10/08/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
07/08/2020 |
16.60
|
200 | 17.95 | 17.95 | 16.60 | 0 | 0 | 0 | |
06/08/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
05/08/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
04/08/2020 |
17.95
|
200 | 16.33 | 17.95 | 17.88 | 0 | 0 | 0 | |
03/08/2020 |
16.33
|
55 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
31/07/2020 |
16.33
|
100 | 17.82 | 17.82 | 16.33 | 0 | 100 | -0.0 | |
30/07/2020 |
17.82
|
100 | 16.20 | 17.82 | 17.82 | 0 | 0 | 0 | |
29/07/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
28/07/2020 |
16.20
|
100 | 17.21 | 17.21 | 16.20 | 0 | 100 | -0.0 | |
27/07/2020 |
17.21
|
100 | 17.55 | 17.55 | 17.21 | 100 | 0 | 0.0 | |
24/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
23/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
22/07/2020 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
21/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
20/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
17/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
16/07/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
15/07/2020 |
17.55
|
200 | 16.40 | 17.55 | 17.55 | 0 | 0 | 0 | |
14/07/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
13/07/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
10/07/2020 |
16.40
|
140 | 18.22 | 18.22 | 16.40 | 40 | 100 | -0.0 | |
09/07/2020 |
18.22
|
2,600 | 18.22 | 18.22 | 18.22 | 2,600 | 0 | 0.1 | |
08/07/2020 |
18.22
|
3,100 | 16.87 | 18.22 | 18.22 | 0 | 0 | 0 | |
07/07/2020 |
16.87
|
100 | 18.22 | 18.22 | 16.87 | 0 | 100 | -0.0 | |
06/07/2020 |
18.22
|
100 | 16.87 | 18.22 | 18.22 | 0 | 0 | 0 | |
03/07/2020 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
02/07/2020 |
16.87
|
1,000 | 16.87 | 16.87 | 16.87 | 1,000 | 0 | 0.0 | |
01/07/2020 |
16.87
|
100 | 16.60 | 16.87 | 16.87 | 0 | 0 | 0 | |
30/06/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
29/06/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
26/06/2020 |
16.60
|
100 | 17.82 | 17.82 | 16.60 | 0 | 100 | -0.0 | |
25/06/2020 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |