Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2020 |
32.92
|
20 | 31.85 | 32.92 | 31.85 | 0 | 0 | 0 | |
10/09/2020 |
31.85
|
40 | 33.38 | 33.38 | 31.62 | 0 | 0 | 0 | |
09/09/2020 |
33.38
|
490 | 31.62 | 33.48 | 30.32 | 240 | 0 | 0.0 | |
08/09/2020 |
31.62
|
190 | 31.66 | 31.66 | 30.41 | 0 | 0 | 0 | |
07/09/2020 |
31.66
|
1,590 | 31.62 | 33.43 | 31.66 | 110 | 0 | 0.0 | |
04/09/2020 |
31.62
|
60 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
03/09/2020 |
31.62
|
230 | 31.20 | 31.62 | 31.62 | 0 | 0 | 0 | |
01/09/2020 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
31/08/2020 |
31.20
|
470 | 33.20 | 34.31 | 31.20 | 110 | 73,290 | -5.5 | |
28/08/2020 |
33.20
|
650 | 31.34 | 33.20 | 31.15 | 0 | 300 | -0.0 | |
27/08/2020 |
31.34
|
960 | 31.15 | 31.34 | 31.34 | 0 | 960 | -0.1 | |
26/08/2020 |
31.15
|
360 | 31.06 | 32.55 | 31.15 | 0 | 0 | 0 | |
25/08/2020 |
31.06
|
20 | 30.97 | 31.06 | 31.06 | 0 | 0 | 0 | |
24/08/2020 |
30.97
|
1,200 | 32.64 | 33.48 | 30.97 | 0 | 0 | 0 | |
21/08/2020 |
32.64
|
1,040 | 32.08 | 34.22 | 32.08 | 0 | 960 | -0.1 | |
20/08/2020 |
32.08
|
800 | 32.78 | 33.94 | 32.08 | 0 | 150 | -0.0 | |
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 30/10 (Volume + 33.33%, Ratio=0.33) | |||||||||
19/08/2020 |
32.78
|
1,220 | 30.65 | 32.78 | 32.78 | 250 | 0 | 0.0 | |
18/08/2020 |
30.65
|
490 | 28.94 | 30.69 | 28.59 | 400 | 0 | 0.0 | |
17/08/2020 |
28.94
|
160 | 29.88 | 29.88 | 28.59 | 0 | 0 | 0 | |
14/08/2020 |
29.88
|
550 | 29.85 | 31.66 | 29.88 | 60 | 0 | 0.0 | |
13/08/2020 |
29.85
|
590 | 27.93 | 29.88 | 29.85 | 0 | 0 | 0 | |
12/08/2020 |
27.93
|
1,330 | 29.68 | 29.68 | 27.93 | 90 | 100 | -0.0 | |
11/08/2020 |
29.68
|
1,700 | 29.68 | 29.75 | 29.68 | 190 | 0 | 0.0 | |
10/08/2020 |
29.68
|
30 | 31.91 | 31.91 | 29.68 | 10 | 0 | 0.0 | |
07/08/2020 |
31.91
|
3,380 | 29.85 | 31.91 | 30.51 | 110 | 100 | 0.0 | |
06/08/2020 |
29.85
|
1,390 | 27.90 | 29.85 | 28.63 | 100 | 160 | -0.0 | |
05/08/2020 |
27.90
|
600 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
04/08/2020 |
27.90
|
80 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
03/08/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
31/07/2020 |
27.90
|
2,660 | 27.93 | 27.93 | 27.90 | 0 | 0 | 0 | |
30/07/2020 |
27.93
|
43,000 | 27.90 | 27.93 | 27.90 | 0 | 50 | -0.0 | |
29/07/2020 |
27.90
|
2,050 | 27.97 | 27.97 | 27.90 | 0 | 50 | -0.0 | |
28/07/2020 |
27.97
|
2,680 | 26.15 | 27.97 | 27.90 | 0 | 500 | -0.0 | |
27/07/2020 |
26.15
|
2,610 | 27.93 | 28.07 | 26.15 | 0 | 42,470 | -3.6 | |
24/07/2020 |
27.93
|
20 | 29.99 | 29.99 | 27.93 | 0 | 40,000 | -3.7 | |
23/07/2020 |
29.99
|
1,250 | 29.99 | 29.99 | 29.99 | 0 | 230 | -0.0 | |
22/07/2020 |
29.99
|
2,130 | 29.29 | 29.99 | 29.29 | 0 | 1,770 | -0.2 | |
21/07/2020 |
29.29
|
40,200 | 28.25 | 29.64 | 28.77 | 0 | 1,840 | -0.2 | |
20/07/2020 |
28.25
|
10 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
17/07/2020 |
28.25
|
310 | 27.20 | 28.25 | 25.32 | 0 | 200 | -0.0 | |
16/07/2020 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
15/07/2020 |
27.20
|
10 | 25.63 | 27.20 | 27.20 | 0 | 0 | 0 | |
14/07/2020 |
25.63
|
17,820 | 27.55 | 27.55 | 25.63 | 0 | 12,000 | -0.9 | |
13/07/2020 |
27.55
|
40 | 27.20 | 27.90 | 25.46 | 20 | 0 | 0.0 | |
10/07/2020 |
27.20
|
20 | 25.46 | 27.20 | 27.20 | 0 | 0 | 0 | |
09/07/2020 |
25.46
|
20 | 24.76 | 25.46 | 25.46 | 0 | 0 | 0 | |
08/07/2020 |
24.76
|
5,100 | 24.76 | 24.76 | 24.76 | 10 | 0 | 0.0 | |
07/07/2020 |
24.76
|
690 | 24.58 | 24.76 | 24.76 | 10 | 0 | 0.0 | |
06/07/2020 |
24.58
|
50 | 24.41 | 24.58 | 24.58 | 0 | 0 | 0 | |
03/07/2020 |
24.41
|
2,060 | 24.41 | 24.41 | 23.05 | 0 | 0 | 0 | |
02/07/2020 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
01/07/2020 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
30/06/2020 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2020 |
24.41
|
13,160 | 25.63 | 27.37 | 24.13 | 0 | 13,000 | -1.0 | |
26/06/2020 |
25.63
|
2,090 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
25/06/2020 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
24/06/2020 |
25.63
|
80 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
23/06/2020 |
25.63
|
200 | 25.63 | 25.63 | 25.63 | 0 | 200 | -0.0 | |
22/06/2020 |
25.63
|
16,750 | 24.77 | 25.63 | 25.46 | 0 | 16,550 | -1.2 | |
19/06/2020 |
24.77
|
3,260 | 23.74 | 24.77 | 24.08 | 0 | 830 | -0.1 | |
18/06/2020 |
23.74
|
50 | 24.08 | 24.08 | 23.74 | 0 | 50 | -0.0 | |
17/06/2020 |
24.08
|
5,610 | 22.71 | 24.08 | 22.71 | 0 | 90 | -0.0 | |
16/06/2020 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
15/06/2020 |
22.71
|
3,110 | 24.08 | 24.08 | 22.71 | 0 | 60 | -0.0 | |
12/06/2020 |
24.08
|
3,110 | 24.08 | 24.43 | 23.39 | 0 | 3,010 | -0.2 | |
11/06/2020 |
24.08
|
1,950 | 23.98 | 24.08 | 22.53 | 0 | 0 | 0 | |
10/06/2020 |
23.98
|
920 | 24.01 | 24.01 | 22.36 | 0 | 100 | -0.0 | |
09/06/2020 |
24.01
|
10 | 24.08 | 24.08 | 24.01 | 10 | 0 | 0.0 | |
08/06/2020 |
24.08
|
1,410 | 23.39 | 24.08 | 21.78 | 0 | 1,400 | -0.1 | |
05/06/2020 |
23.39
|
2,560 | 23.39 | 24.08 | 23.39 | 10 | 0 | 0.0 | |
04/06/2020 |
23.39
|
1,800 | 22.40 | 23.39 | 20.85 | 50 | 0 | 0.0 | |
03/06/2020 |
22.40
|
1,800 | 24.08 | 24.19 | 22.40 | 10 | 0 | 0.0 | |
02/06/2020 |
24.08
|
7,040 | 22.81 | 24.08 | 23.05 | 0 | 7,020 | -0.5 | |
01/06/2020 |
22.81
|
30 | 24.43 | 24.43 | 22.78 | 0 | 0 | 0 | |
29/05/2020 |
24.43
|
4,900 | 24.25 | 25.11 | 24.43 | 0 | 2,500 | -0.2 | |
28/05/2020 |
24.25
|
17,470 | 24.19 | 25.63 | 24.25 | 0 | 0 | 0 | |
27/05/2020 |
24.19
|
130 | 24.77 | 26.15 | 24.19 | 0 | 0 | 0 | |
26/05/2020 |
24.77
|
440 | 23.77 | 25.42 | 23.77 | 100 | 70 | 0.0 | |
25/05/2020 |
23.77
|
30,190 | 25.46 | 26.46 | 23.77 | 20 | 5,300 | -0.4 | |
22/05/2020 |
25.46
|
20,210 | 24.15 | 25.46 | 24.12 | 0 | 17,900 | -1.3 | |
21/05/2020 |
24.15
|
14,310 | 24.08 | 24.15 | 24.12 | 0 | 0 | 0 | |
20/05/2020 |
24.08
|
12,670 | 25.11 | 25.11 | 24.08 | 0 | 0 | 0 | |
19/05/2020 |
25.11
|
7,550 | 25.15 | 25.46 | 25.11 | 0 | 2,050 | -0.2 | |
18/05/2020 |
25.15
|
11,130 | 25.29 | 25.46 | 25.11 | 0 | 0 | 0 | |
15/05/2020 |
25.29
|
12,290 | 25.11 | 25.46 | 25.11 | 0 | 9,000 | -0.7 | |
14/05/2020 |
25.11
|
3,120 | 25.11 | 25.11 | 25.08 | 0 | 710 | -0.1 | |
13/05/2020 |
25.11
|
12,300 | 25.46 | 25.46 | 23.77 | 0 | 0 | 0 | |
12/05/2020 |
25.46
|
7,100 | 25.46 | 26.83 | 25.46 | 0 | 50,000 | -3.7 | |
11/05/2020 |
25.46
|
20,330 | 25.46 | 26.49 | 24.77 | 0 | 1,145,050 | -85.9 | |
08/05/2020 |
25.46
|
20,100 | 25.49 | 27.08 | 23.74 | 0 | 148,020 | -11.1 | |
07/05/2020 |
25.49
|
202,320 | 23.84 | 25.49 | 24.43 | 0 | 377,520 | -28.0 | |
06/05/2020 |
23.84
|
7,870 | 22.29 | 23.84 | 23.84 | 0 | 0 | 0 | |
05/05/2020 |
22.29
|
110,640 | 20.85 | 22.29 | 22.29 | 23,050 | 102,430 | -5.1 | |
04/05/2020 |
20.85
|
46,070 | 19.61 | 20.95 | 19.61 | 0 | 5,970 | -0.4 | |
29/04/2020 |
19.61
|
96,580 | 19.51 | 20.85 | 18.27 | 400 | 20,150 | -1.2 | |
28/04/2020 |
19.51
|
36,720 | 18.23 | 19.51 | 17.20 | 10 | 8,450 | -0.5 | |
27/04/2020 |
18.23
|
50,100 | 17.96 | 19.20 | 18.23 | 2,000 | 1,500 | 0.0 | |
24/04/2020 |
17.96
|
14,850 | 17.65 | 18.85 | 17.65 | 210 | 7,200 | -0.4 | |
23/04/2020 |
17.65
|
15,360 | 17.58 | 17.89 | 17.65 | 2,000 | 0 | 0.1 | |
22/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |