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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2020 |
27.54
|
11,080 | 27.21 | 27.87 | 27.54 | 2,990 | 0 | 0.1 | |
14/09/2020 |
27.21
|
12,330 | 26.94 | 27.54 | 27.01 | 2,410 | 0 | 0.1 | |
11/09/2020 |
26.94
|
8,020 | 26.97 | 26.97 | 26.84 | 6,000 | 0 | 0.2 | |
10/09/2020 |
26.97
|
7,590 | 26.77 | 26.97 | 26.74 | 0 | 850 | -0.0 | |
09/09/2020 |
26.77
|
7,840 | 26.61 | 26.77 | 26.54 | 4,730 | 0 | 0.2 | |
08/09/2020 |
26.61
|
6,480 | 26.81 | 26.81 | 26.54 | 5,000 | 0 | 0.2 | |
07/09/2020 |
26.81
|
7,830 | 26.87 | 26.87 | 26.54 | 5,060 | 0 | 0.2 | |
04/09/2020 |
26.87
|
6,750 | 26.74 | 26.87 | 26.54 | 2,500 | 0 | 0.1 | |
03/09/2020 |
26.74
|
14,990 | 26.87 | 26.87 | 26.74 | 7,130 | 0 | 0.3 | |
01/09/2020 |
26.87
|
7,380 | 26.74 | 26.87 | 26.71 | 3,360 | 1,800 | 0.1 | |
31/08/2020 |
26.74
|
12,330 | 26.61 | 26.77 | 26.61 | 2,900 | 0 | 0.1 | |
28/08/2020 |
26.61
|
17,250 | 26.77 | 26.87 | 26.54 | 7,300 | 0 | 0.3 | |
27/08/2020 |
26.77
|
14,300 | 26.54 | 26.87 | 26.51 | 6,220 | 0 | 0.2 | |
26/08/2020 |
26.54
|
11,950 | 26.54 | 26.87 | 26.34 | 3,800 | 0 | 0.2 | |
25/08/2020 |
26.54
|
27,730 | 25.81 | 26.54 | 25.85 | 0 | 400 | -0.0 | |
24/08/2020 |
25.81
|
21,190 | 25.78 | 25.88 | 25.61 | 11,400 | 620 | 0.4 | |
21/08/2020 |
25.78
|
9,010 | 25.55 | 25.88 | 25.55 | 1,720 | 700 | 0.0 | |
20/08/2020 |
25.55
|
13,520 | 24.68 | 25.88 | 24.68 | 1,020 | 0 | 0.0 | |
19/08/2020 |
24.68
|
11,260 | 23.62 | 25.22 | 23.76 | 0 | 0 | 0 | |
18/08/2020 |
23.62
|
15,420 | 23.56 | 23.62 | 23.56 | 4,000 | 3,000 | 0.0 | |
17/08/2020 |
23.56
|
4,880 | 23.36 | 23.89 | 23.56 | 2,300 | 0 | 0.1 | |
14/08/2020 |
23.36
|
2,280 | 24.49 | 24.49 | 23.36 | 0 | 0 | 0 | |
13/08/2020 |
24.49
|
40 | 23.56 | 24.49 | 24.49 | 40 | 0 | 0.0 | |
12/08/2020 |
23.56
|
10 | 23.56 | 23.56 | 23.56 | 0 | 10 | -0.0 | |
11/08/2020 |
23.56
|
20 | 23.22 | 23.56 | 23.56 | 0 | 0 | 0 | |
10/08/2020 |
23.22
|
2,080 | 23.56 | 23.62 | 23.22 | 1,540 | 0 | 0.1 | |
07/08/2020 |
23.56
|
2,740 | 23.56 | 23.76 | 23.56 | 1,170 | 0 | 0.0 | |
06/08/2020 |
23.56
|
2,290 | 23.56 | 23.59 | 23.56 | 1,230 | 0 | 0.0 | |
05/08/2020 |
23.56
|
1,120 | 23.09 | 23.56 | 23.09 | 50 | 680 | -0.0 | |
04/08/2020 |
23.09
|
1,030 | 23.56 | 23.56 | 23.09 | 300 | 720 | -0.0 | |
03/08/2020 |
23.56
|
110 | 22.89 | 23.56 | 22.89 | 10 | 0 | 0.0 | |
31/07/2020 |
22.89
|
1,000 | 23.09 | 23.09 | 22.89 | 710 | 0 | 0.0 | |
30/07/2020 |
23.09
|
140 | 23.09 | 23.09 | 23.09 | 140 | 0 | 0.0 | |
29/07/2020 |
23.09
|
100 | 23.22 | 23.22 | 23.09 | 100 | 0 | 0.0 | |
28/07/2020 |
23.22
|
20 | 22.96 | 23.22 | 23.22 | 10 | 0 | 0.0 | |
27/07/2020 |
22.96
|
1,030 | 23.22 | 23.22 | 22.96 | 1,020 | 0 | 0.0 | |
24/07/2020 |
23.22
|
2,380 | 23.22 | 23.26 | 23.22 | 1,780 | 500 | 0.0 | |
23/07/2020 |
23.22
|
1,970 | 23.22 | 23.26 | 23.22 | 410 | 0 | 0.0 | |
22/07/2020 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
21/07/2020 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
20/07/2020 |
23.22
|
130 | 23.56 | 23.56 | 23.22 | 50 | 0 | 0.0 | |
17/07/2020 |
23.56
|
10 | 23.29 | 23.56 | 23.56 | 0 | 0 | 0 | |
16/07/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
15/07/2020 |
23.29
|
10,050 | 23.22 | 23.29 | 23.22 | 8,150 | 0 | 0.3 | |
14/07/2020 |
23.22
|
2,370 | 23.26 | 23.29 | 23.22 | 1,730 | 0 | 0.1 | |
13/07/2020 |
23.26
|
540 | 23.56 | 23.56 | 23.26 | 500 | 540 | -0.0 | |
10/07/2020 |
23.56
|
1,130 | 23.26 | 23.56 | 23.26 | 1,000 | 100 | 0.0 | |
09/07/2020 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
08/07/2020 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 100 | 0 | 0.0 | |
07/07/2020 |
23.26
|
160 | 23.26 | 23.89 | 23.26 | 30 | 0 | 0.0 | |
06/07/2020 |
23.26
|
440 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
03/07/2020 |
23.26
|
330 | 23.22 | 23.26 | 23.22 | 290 | 0 | 0.0 | |
02/07/2020 |
23.22
|
740 | 23.29 | 23.29 | 23.22 | 530 | 0 | 0.0 | |
01/07/2020 |
23.29
|
530 | 23.29 | 23.29 | 23.09 | 10 | 10 | -0 | |
30/06/2020 |
23.29
|
1,200 | 23.29 | 23.32 | 23.29 | 1,620 | 0 | 0.1 | |
29/06/2020 |
23.29
|
10 | 24.55 | 24.55 | 23.29 | 1,620 | 10 | 0.1 | |
26/06/2020 |
24.55
|
1,650 | 23.36 | 24.55 | 23.89 | 1,620 | 0 | 0.1 | |
25/06/2020 |
23.36
|
1,750 | 23.89 | 23.89 | 23.36 | 1,730 | 0 | 0.1 | |
24/06/2020 |
23.89
|
80 | 23.89 | 23.89 | 23.89 | 50 | 10 | 0.0 | |
23/06/2020 |
23.89
|
40 | 23.89 | 23.89 | 23.29 | 20 | 0 | 0.0 | |
22/06/2020 |
23.89
|
700 | 23.62 | 23.89 | 23.62 | 670 | 0 | 0.0 | |
19/06/2020 |
23.62
|
1,300 | 23.62 | 23.62 | 23.62 | 1,300 | 0 | 0.0 | |
18/06/2020 |
23.62
|
580 | 23.56 | 23.62 | 23.62 | 580 | 0 | 0.0 | |
17/06/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/06/2020 |
23.56
|
1,250 | 22.89 | 23.89 | 23.22 | 730 | 0 | 0.0 | |
16/06/2020 |
22.89
|
2,120 | 22.86 | 22.89 | 22.89 | 2,100 | 810 | 0.0 | |
15/06/2020 |
22.86
|
700 | 21.62 | 23.08 | 22.26 | 0 | 0 | 0 | |
12/06/2020 |
21.62
|
7,140 | 22.51 | 22.57 | 21.62 | 4,220 | 0 | 0.1 | |
11/06/2020 |
22.51
|
3,210 | 22.45 | 22.89 | 22.45 | 2,570 | 0 | 0.1 | |
10/06/2020 |
22.45
|
630 | 22.42 | 22.89 | 22.45 | 410 | 0 | 0.0 | |
09/06/2020 |
22.42
|
530 | 22.38 | 22.42 | 22.42 | 0 | 0 | 0 | |
08/06/2020 |
22.38
|
1,070 | 22.45 | 22.48 | 22.38 | 110 | 0 | 0.0 | |
05/06/2020 |
22.45
|
220 | 22.32 | 22.45 | 22.32 | 120 | 100 | 0.0 | |
04/06/2020 |
22.32
|
1,600 | 22.32 | 22.32 | 22.32 | 1,000 | 450 | 0.0 | |
03/06/2020 |
22.32
|
500 | 22.32 | 22.32 | 22.32 | 500 | 0 | 0.0 | |
02/06/2020 |
22.32
|
3,580 | 22.32 | 22.38 | 22.32 | 2,070 | 0 | 0.1 | |
01/06/2020 |
22.32
|
880 | 23.72 | 23.72 | 22.29 | 0 | 0 | 0 | |
29/05/2020 |
23.72
|
210 | 22.26 | 23.72 | 22.61 | 0 | 0 | 0 | |
28/05/2020 |
22.26
|
3,280 | 22.57 | 22.61 | 22.26 | 1,500 | 0 | 0.1 | |
27/05/2020 |
22.57
|
40 | 22.51 | 22.57 | 22.57 | 0 | 0 | 0 | |
26/05/2020 |
22.51
|
3,120 | 22.51 | 22.61 | 22.51 | 3,010 | 1,090 | 0.1 | |
25/05/2020 |
22.51
|
2,770 | 21.05 | 22.51 | 21.94 | 0 | 0 | 0 | |
22/05/2020 |
21.05
|
2,710 | 21.24 | 21.30 | 21.05 | 0 | 0 | 0 | |
21/05/2020 |
21.24
|
260 | 20.99 | 21.94 | 21.24 | 0 | 0 | 0 | |
20/05/2020 |
20.99
|
2,070 | 21.62 | 21.94 | 20.99 | 0 | 0 | 0 | |
19/05/2020 |
21.62
|
800 | 20.99 | 21.62 | 20.67 | 250 | 0 | 0.0 | |
18/05/2020 |
20.99
|
130 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
15/05/2020 |
20.99
|
1,490 | 20.99 | 20.99 | 20.99 | 1,490 | 0 | 0.0 | |
14/05/2020 |
20.99
|
400 | 20.41 | 20.99 | 20.67 | 0 | 0 | 0 | |
13/05/2020 |
20.41
|
410 | 20.35 | 21.62 | 20.41 | 0 | 120 | -0.0 | |
12/05/2020 |
20.35
|
6,230 | 20.41 | 20.67 | 20.35 | 3,090 | 0 | 0.1 | |
11/05/2020 |
20.41
|
980 | 20.41 | 20.79 | 20.41 | 120 | 0 | 0.0 | |
08/05/2020 |
20.41
|
1,250 | 20.35 | 21.18 | 20.29 | 0 | 0 | 0 | |
07/05/2020 |
20.35
|
810 | 20.32 | 20.35 | 20.35 | 0 | 0 | 0 | |
06/05/2020 |
20.32
|
5,550 | 20.67 | 20.67 | 20.32 | 30 | 0 | 0.0 | |
05/05/2020 |
20.67
|
1,290 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
04/05/2020 |
20.67
|
510 | 20.99 | 20.99 | 20.67 | 10 | 0 | 0.0 | |
29/04/2020 |
20.99
|
150 | 20.41 | 21.05 | 20.99 | 0 | 0 | 0 | |
28/04/2020 |
20.41
|
5,080 | 20.41 | 20.48 | 20.35 | 350 | 940 | -0.0 | |
27/04/2020 |
20.41
|
2,290 | 20.35 | 20.67 | 20.41 | 0 | 0 | 0 | |
24/04/2020 |
20.35
|
1,520 | 20.67 | 20.73 | 20.35 | 0 | 0 | 0 |