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) |
0.70 | 1.74% | 56,900 | 0 | 0 |
40.30
41.90
41
|
2 tháng
(2024-07-22) |
-1.50 | -3.53% | 248,700 | 0 | 0 |
39
42.50
41
|
3 tháng
(2024-06-21) |
-2.19 | -5.07% | 674,700 | -2,000 | -0.1 |
39
43.66
41
|
6 tháng
(2024-03-25) |
0.85 | 2.11% | 1,902,600 | -2,000 | -0.1 |
37.11
44.33
41
|
12 tháng
(2023-09-25) |
12.38 | 43.27% | 2,457,200 | -2,010 | -0.1 |
27.89
44.33
41
|
24 tháng
(2022-09-30) |
14.82 | 56.58% | 3,598,876 | -2,310 | -0.1 |
20.80
44.33
41
|
36 tháng
(2021-10-05) |
14.90 | 57.08% | 7,276,558 | 2,090 | 0.0 |
20.80
44.33
41
|
60 tháng
(2019-12-20) |
20.23 | 97.40% | 15,662,414 | 2,063,300 | 66.4 |
16.31
44.33
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
21.45
|
15,100 | 21.52 | 21.52 | 21.30 | 0 | 0 | 0 | |
16/09/2020 |
21.52
|
12,600 | 21.30 | 21.52 | 21.30 | 0 | 0 | 0 | |
15/09/2020 |
21.30
|
7,800 | 21.66 | 21.66 | 21.23 | 0 | 0 | 0 | |
14/09/2020 |
21.66
|
200 | 21.66 | 21.66 | 20.73 | 0 | 0 | 0 | |
11/09/2020 |
21.66
|
22,200 | 21.45 | 21.81 | 21.45 | 1,700 | 0 | 0.1 | |
10/09/2020 |
21.45
|
900 | 21.52 | 21.52 | 21.45 | 0 | 0 | 0 | |
09/09/2020 |
21.52
|
4,900 | 21.66 | 21.66 | 21.38 | 3,700 | 0 | 0.1 | |
08/09/2020 |
21.66
|
6,400 | 21.66 | 21.66 | 21.30 | 4,300 | 0 | 0.1 | |
07/09/2020 |
21.66
|
4,500 | 21.66 | 21.66 | 21.30 | 0 | 0 | 0 | |
04/09/2020 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
03/09/2020 |
21.66
|
20,200 | 21.30 | 21.66 | 21.52 | 0 | 0 | 0 | |
01/09/2020 |
21.30
|
6,200 | 21.30 | 21.45 | 21.30 | 0 | 0 | 0 | |
31/08/2020 |
21.30
|
500 | 21.52 | 21.52 | 21.30 | 0 | 0 | 0 | |
28/08/2020 |
21.52
|
22,403 | 21.38 | 21.52 | 21.30 | 0 | 0 | 0 | |
27/08/2020 |
21.38
|
11,700 | 21.38 | 21.38 | 21.23 | 0 | 0 | 0 | |
26/08/2020 |
21.38
|
21,511 | 20.94 | 21.95 | 20.94 | 0 | 0 | 0 | |
25/08/2020 |
20.94
|
5,200 | 20.87 | 21.23 | 20.22 | 0 | 0 | 0 | |
24/08/2020 |
20.87
|
5,900 | 21.74 | 21.74 | 20.87 | 0 | 0 | 0 | |
21/08/2020 |
21.74
|
100 | 21.59 | 21.74 | 21.74 | 0 | 0 | 0 | |
20/08/2020 |
21.59
|
17,300 | 20.87 | 22.03 | 20.87 | 0 | 0 | 0 | |
19/08/2020 |
20.87
|
6,103 | 20.29 | 21.09 | 20.29 | 0 | 0 | 0 | |
18/08/2020 |
20.29
|
3,800 | 20.22 | 21.30 | 20.22 | 0 | 0 | 0 | |
17/08/2020 |
20.22
|
100 | 21.52 | 21.52 | 20.22 | 0 | 0 | 0 | |
14/08/2020 |
21.52
|
1,600 | 21.52 | 21.88 | 19.86 | 0 | 0 | 0 | |
13/08/2020 |
21.52
|
1,400 | 21.66 | 22.03 | 20.29 | 0 | 0 | 0 | |
12/08/2020 |
21.66
|
700 | 21.38 | 22.03 | 21.66 | 0 | 0 | 0 | |
11/08/2020 |
21.38
|
500 | 21.30 | 21.45 | 20.94 | 0 | 0 | 0 | |
10/08/2020 |
21.30
|
4,210 | 20.58 | 22.03 | 20.58 | 0 | 0 | 0 | |
07/08/2020 |
20.58
|
210 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
06/08/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
05/08/2020 |
20.58
|
10 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
04/08/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
03/08/2020 |
20.58
|
100 | 19.86 | 20.58 | 20.58 | 0 | 0 | 0 | |
31/07/2020 |
19.86
|
4,000 | 20.22 | 20.22 | 19.86 | 0 | 0 | 0 | |
30/07/2020 |
20.22
|
2,800 | 19.86 | 20.22 | 19.50 | 0 | 0 | 0 | |
29/07/2020 |
19.86
|
10,000 | 20.58 | 20.58 | 19.50 | 0 | 0 | 0 | |
28/07/2020 |
20.58
|
100 | 19.21 | 20.58 | 20.58 | 0 | 0 | 0 | |
27/07/2020 |
19.21
|
3,000 | 19.93 | 19.93 | 19.21 | 0 | 0 | 0 | |
24/07/2020 |
19.93
|
14,000 | 20.51 | 20.94 | 19.93 | 0 | 0 | 0 | |
23/07/2020 |
20.51
|
4,500 | 19.86 | 20.51 | 19.86 | 0 | 0 | 0 | |
22/07/2020 |
19.86
|
2,600 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
21/07/2020 |
19.86
|
3,000 | 20.51 | 20.51 | 19.71 | 0 | 0 | 0 | |
20/07/2020 |
20.51
|
9,200 | 19.86 | 20.51 | 19.71 | 0 | 0 | 0 | |
17/07/2020 |
19.86
|
2,200 | 20.00 | 20.22 | 19.86 | 0 | 0 | 0 | |
16/07/2020 |
20.00
|
6,400 | 19.50 | 20.00 | 19.50 | 0 | 0 | 0 | |
15/07/2020 |
19.50
|
1,500 | 19.50 | 19.50 | 19.21 | 0 | 0 | 0 | |
14/07/2020 |
19.50
|
6,100 | 19.50 | 19.50 | 19.21 | 0 | 0 | 0 | |
13/07/2020 |
19.50
|
500 | 19.21 | 19.50 | 19.14 | 0 | 0 | 0 | |
10/07/2020 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
09/07/2020 |
19.21
|
4,229 | 19.21 | 19.28 | 19.21 | 0 | 0 | 0 | |
08/07/2020 |
19.21
|
11,210 | 19.14 | 19.28 | 19.14 | 0 | 0 | 0 | |
07/07/2020 |
19.14
|
29,330 | 19.43 | 19.43 | 19.06 | 0 | 0 | 0 | |
06/07/2020 |
19.43
|
2,200 | 19.14 | 19.43 | 19.14 | 0 | 0 | 0 | |
03/07/2020 |
19.14
|
4,901 | 18.78 | 19.28 | 18.78 | 0 | 0 | 0 | |
02/07/2020 |
18.78
|
550 | 19.50 | 19.71 | 18.78 | 0 | 0 | 0 | |
01/07/2020 |
19.50
|
2,600 | 18.78 | 20.44 | 19.50 | 0 | 0 | 0 | |
30/06/2020 |
18.78
|
3,503 | 18.78 | 19.14 | 18.78 | 0 | 0 | 0 | |
29/06/2020 |
18.78
|
11,810 | 19.57 | 20.22 | 18.13 | 0 | 0 | 0 | |
26/06/2020 |
19.57
|
2,000 | 19.86 | 19.86 | 19.57 | 0 | 0 | 0 | |
25/06/2020 |
19.86
|
200 | 20.58 | 20.58 | 18.85 | 0 | 0 | 0 | |
24/06/2020 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
23/06/2020 |
20.58
|
100 | 19.14 | 20.58 | 20.58 | 0 | 0 | 0 | |
22/06/2020 |
19.14
|
1,000 | 19.50 | 19.50 | 19.06 | 0 | 0 | 0 | |
19/06/2020 |
19.50
|
1,010 | 19.57 | 19.57 | 19.50 | 0 | 0 | 0 | |
18/06/2020 |
19.57
|
6,630 | 19.57 | 19.79 | 19.14 | 0 | 0 | 0 | |
17/06/2020 |
19.57
|
2,800 | 19.50 | 19.57 | 19.50 | 0 | 0 | 0 | |
16/06/2020 |
19.50
|
3,900 | 19.14 | 19.50 | 19.14 | 0 | 0 | 0 | |
15/06/2020 |
19.14
|
3,320 | 19.50 | 19.50 | 18.92 | 0 | 0 | 0 | |
12/06/2020 |
19.50
|
5,400 | 19.50 | 20.51 | 18.05 | 0 | 0 | 0 | |
11/06/2020 |
19.50
|
23,300 | 20.44 | 20.44 | 19.50 | 0 | 0 | 0 | |
10/06/2020 |
20.44
|
54,500 | 20.08 | 20.44 | 19.43 | 0 | 0 | 0 | |
09/06/2020 |
20.08
|
3,200 | 20.73 | 21.45 | 20.08 | 0 | 0 | 0 | |
08/06/2020 |
20.73
|
12,700 | 20.94 | 20.94 | 20.22 | 0 | 0 | 0 | |
05/06/2020 |
20.94
|
5,700 | 20.36 | 20.94 | 20.15 | 0 | 0 | 0 | |
04/06/2020 |
20.36
|
9,200 | 21.52 | 21.52 | 20.08 | 0 | 0 | 0 | |
03/06/2020 |
21.52
|
100 | 21.59 | 21.59 | 21.52 | 0 | 0 | 0 | |
02/06/2020 |
21.59
|
4,900 | 21.52 | 21.66 | 21.59 | 0 | 0 | 0 | |
01/06/2020 |
21.52
|
7,600 | 21.45 | 21.52 | 20.94 | 0 | 0 | 0 | |
29/05/2020 |
21.45
|
1,700 | 22.17 | 22.17 | 20.58 | 0 | 0 | 0 | |
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
28/05/2020 |
22.17
|
3,300 | 21.30 | 22.17 | 19.86 | 0 | 0 | 0 | |
27/05/2020 |
21.30
|
17,600 | 21.30 | 21.97 | 21.24 | 0 | 0 | 0 | |
26/05/2020 |
21.30
|
61,402 | 21.84 | 21.97 | 21.30 | 0 | 0 | 0 | |
25/05/2020 |
21.84
|
50,800 | 21.30 | 21.84 | 21.30 | 0 | 0 | 0 | |
22/05/2020 |
21.30
|
21,400 | 21.30 | 21.30 | 20.97 | 0 | 0 | 0 | |
21/05/2020 |
21.30
|
54,250 | 21.30 | 21.57 | 21.10 | 0 | 0 | 0 | |
20/05/2020 |
21.30
|
10,200 | 21.24 | 21.30 | 21.17 | 0 | 0 | 0 | |
19/05/2020 |
21.24
|
70,400 | 21.30 | 21.44 | 20.97 | 0 | 0 | 0 | |
18/05/2020 |
21.30
|
8,510 | 20.97 | 21.30 | 21.30 | 0 | 0 | 0 | |
15/05/2020 |
20.97
|
6,010 | 20.97 | 21.10 | 20.97 | 0 | 0 | 0 | |
14/05/2020 |
20.97
|
79,500 | 21.30 | 21.30 | 19.97 | 0 | 0 | 0 | |
13/05/2020 |
21.30
|
200 | 21.30 | 21.30 | 21.24 | 0 | 0 | 0 | |
12/05/2020 |
21.30
|
34,200 | 21.30 | 21.50 | 20.97 | 0 | 0 | 0 | |
11/05/2020 |
21.30
|
2,100 | 20.64 | 21.30 | 20.64 | 0 | 0 | 0 | |
08/05/2020 |
20.64
|
5,420 | 21.30 | 21.30 | 20.64 | 0 | 0 | 0 | |
07/05/2020 |
21.30
|
7,700 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/05/2020 |
21.30
|
7,700 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 | |
05/05/2020 |
21.30
|
700 | 21.50 | 22.63 | 21.30 | 0 | 0 | 0 | |
04/05/2020 |
21.50
|
5,631 | 21.50 | 22.63 | 21.50 | 0 | 0 | 0 | |
29/04/2020 |
21.50
|
1,550 | 21.44 | 21.57 | 21.50 | 0 | 0 | 0 | |
28/04/2020 |
21.44
|
6,900 | 21.44 | 23.30 | 21.30 | 0 | 0 | 0 |