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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2020 |
21.63
|
13,480 | 22.42 | 22.42 | 21.46 | 0 | 160 | -0.0 | |
20/04/2020 |
22.42
|
2,900 | 23.03 | 23.47 | 21.98 | 0 | 160 | -0.0 | |
17/04/2020 |
23.03
|
13,790 | 22.25 | 23.21 | 22.95 | 0 | 160 | -0.0 | |
16/04/2020 |
22.25
|
223,060 | 21.94 | 23.12 | 22.25 | 0 | 160 | -0.0 | |
15/04/2020 |
21.94
|
309,090 | 21.94 | 22.73 | 21.94 | 0 | 160 | -0.0 | |
14/04/2020 |
21.94
|
11,010 | 22.16 | 22.42 | 21.46 | 0 | 480 | -0.0 | |
13/04/2020 |
22.16
|
366,690 | 21.81 | 22.51 | 20.67 | 0 | 0 | 0 | |
10/04/2020 |
21.81
|
18,950 | 20.41 | 21.81 | 20.45 | 0 | 0 | 0 | |
09/04/2020 |
20.41
|
20,780 | 19.71 | 21.06 | 19.27 | 0 | 160 | -0.0 | |
08/04/2020 |
19.71
|
38,650 | 19.97 | 19.97 | 18.61 | 0 | 160 | -0.0 | |
07/04/2020 |
19.97
|
1,940 | 20.01 | 20.14 | 19.44 | 0 | 160 | -0.0 | |
06/04/2020 |
20.01
|
2,890 | 19.09 | 20.14 | 19.09 | 0 | 1,670 | -0.0 | |
03/04/2020 |
19.09
|
49,930 | 19.09 | 19.14 | 18.74 | 0 | 160 | -0.0 | |
01/04/2020 |
19.09
|
12,620 | 19.97 | 19.97 | 18.61 | 0 | 160 | -0.0 | |
31/03/2020 |
19.97
|
21,680 | 20.06 | 20.06 | 18.66 | 1,520 | 160 | 0.0 | |
30/03/2020 |
20.06
|
8,770 | 21.55 | 21.55 | 20.06 | 0 | 160 | -0.0 | |
27/03/2020 |
21.55
|
1,620 | 21.72 | 21.72 | 20.36 | 0 | 0 | 0 | |
26/03/2020 |
21.72
|
2,890 | 22.07 | 23.47 | 20.67 | 0 | 0 | 0 | |
25/03/2020 |
22.07
|
1,120 | 21.59 | 23.08 | 21.63 | 0 | 0 | 0 | |
24/03/2020 |
21.59
|
180 | 21.68 | 21.68 | 20.19 | 0 | 150 | -0.0 | |
23/03/2020 |
21.68
|
5,560 | 23.30 | 23.30 | 21.68 | 0 | 0 | 0 | |
20/03/2020 |
23.30
|
212,560 | 23.56 | 23.56 | 22.73 | 0 | 0 | 0 | |
19/03/2020 |
23.56
|
5,010 | 24.09 | 24.09 | 22.77 | 0 | 0 | 0 | |
18/03/2020 |
24.09
|
2,610 | 23.21 | 24.52 | 23.21 | 0 | 0 | 0 | |
17/03/2020 |
23.21
|
450 | 22.60 | 24.09 | 23.21 | 0 | 0 | 0 | |
16/03/2020 |
22.60
|
3,210 | 21.90 | 23.43 | 21.46 | 0 | 0 | 0 | |
13/03/2020 |
21.90
|
12,470 | 22.68 | 22.68 | 21.11 | 0 | 1,050 | -0.0 | |
12/03/2020 |
22.68
|
29,080 | 24.35 | 24.35 | 22.68 | 0 | 0 | 0 | |
11/03/2020 |
24.35
|
810 | 24.35 | 24.35 | 23.65 | 0 | 0 | 0 | |
10/03/2020 |
24.35
|
4,190 | 24.35 | 24.35 | 22.68 | 0 | 0 | 0 | |
09/03/2020 |
24.35
|
2,450 | 25.40 | 25.40 | 24.35 | 0 | 0 | 0 | |
06/03/2020 |
25.40
|
3,270 | 25.84 | 25.84 | 25.40 | 0 | 0 | 0 | |
05/03/2020 |
25.84
|
3,580 | 26.27 | 26.27 | 25.84 | 0 | 0 | 0 | |
04/03/2020 |
26.27
|
510 | 26.27 | 26.27 | 25.84 | 0 | 0 | 0 | |
03/03/2020 |
26.27
|
800 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
02/03/2020 |
26.27
|
1,210 | 26.01 | 26.27 | 26.19 | 0 | 0 | 0 | |
28/02/2020 |
26.01
|
730 | 26.01 | 27.06 | 25.40 | 0 | 100 | -0.0 | |
27/02/2020 |
26.01
|
80 | 25.75 | 26.19 | 26.01 | 0 | 0 | 0 | |
26/02/2020 |
25.75
|
4,240 | 25.40 | 26.19 | 25.40 | 0 | 0 | 0 | |
25/02/2020 |
25.40
|
710 | 26.27 | 26.27 | 25.40 | 0 | 0 | 0 | |
24/02/2020 |
26.27
|
800 | 25.84 | 26.27 | 26.27 | 0 | 0 | 0 | |
21/02/2020 |
25.84
|
120,520 | 26.45 | 27.02 | 25.84 | 0 | 0 | 0 | |
20/02/2020 |
26.45
|
1,580 | 25.57 | 27.06 | 26.27 | 0 | 0 | 0 | |
19/02/2020 |
25.57
|
1,560 | 25.05 | 26.63 | 25.57 | 0 | 0 | 0 | |
18/02/2020 |
25.05
|
850 | 25.84 | 25.84 | 25.05 | 0 | 0 | 0 | |
17/02/2020 |
25.84
|
1,500 | 25.84 | 25.84 | 24.44 | 0 | 30 | -0.0 | |
14/02/2020 |
25.84
|
2,150 | 25.84 | 25.84 | 25.40 | 0 | 0 | 0 | |
13/02/2020 |
25.84
|
3,700 | 25.71 | 26.19 | 25.84 | 2,150 | 0 | 0.1 | |
12/02/2020 |
25.71
|
140 | 26.27 | 26.71 | 25.71 | 0 | 0 | 0 | |
11/02/2020 |
26.27
|
10 | 25.49 | 26.27 | 26.27 | 0 | 0 | 0 | |
10/02/2020 |
25.49
|
2,080 | 26.41 | 26.41 | 25.49 | 0 | 0 | 0 | |
07/02/2020 |
26.41
|
3,140 | 27.11 | 27.11 | 26.41 | 0 | 0 | 0 | |
06/02/2020 |
27.11
|
2,090 | 26.23 | 27.11 | 26.23 | 0 | 0 | 0 | |
05/02/2020 |
26.23
|
4,870 | 25.49 | 26.63 | 25.49 | 0 | 0 | 0 | |
04/02/2020 |
25.49
|
7,890 | 26.89 | 28.03 | 25.49 | 0 | 0 | 0 | |
03/02/2020 |
26.89
|
5,190 | 28.42 | 28.42 | 26.89 | 780 | 0 | 0.0 | |
31/01/2020 |
28.42
|
100 | 28.73 | 28.73 | 28.42 | 0 | 0 | 0 | |
30/01/2020 |
28.73
|
850 | 29.16 | 29.16 | 27.15 | 0 | 0 | 0 | |
22/01/2020 |
29.16
|
80,070 | 28.11 | 29.16 | 27.19 | 0 | 0 | 0 | |
21/01/2020 |
28.11
|
80,030 | 28.11 | 28.73 | 28.11 | 0 | 0 | 0 | |
20/01/2020 |
28.11
|
40 | 28.90 | 29.21 | 27.15 | 0 | 0 | 0 | |
17/01/2020 |
28.90
|
71,230 | 28.42 | 29.56 | 28.03 | 0 | 0 | 0 | |
16/01/2020 |
28.42
|
112,860 | 27.59 | 28.42 | 28.03 | 0 | 0 | 0 | |
15/01/2020 |
27.59
|
50 | 28.68 | 30.57 | 27.15 | 0 | 0 | 0 | |
14/01/2020 |
28.68
|
637,490 | 26.89 | 28.68 | 28.64 | 0 | 0 | 0 | |
13/01/2020 |
26.89
|
316,060 | 28.86 | 28.86 | 26.89 | 0 | 0 | 0 | |
10/01/2020 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
09/01/2020 |
28.86
|
2,100 | 28.81 | 28.90 | 28.86 | 0 | 0 | 0 | |
08/01/2020 |
28.81
|
580 | 28.86 | 28.86 | 27.15 | 0 | 0 | 0 | |
07/01/2020 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
06/01/2020 |
28.86
|
20 | 27.94 | 28.86 | 28.46 | 0 | 0 | 0 | |
03/01/2020 |
27.94
|
22,400 | 27.50 | 28.90 | 27.76 | 0 | 0 | 0 | |
02/01/2020 |
27.50
|
8,610 | 28.73 | 28.86 | 27.15 | 0 | 0 | 0 | |
31/12/2019 |
28.73
|
16,860 | 30.83 | 31.53 | 28.68 | 0 | 0 | 0 | |
30/12/2019 |
30.83
|
2,100 | 32.41 | 32.41 | 30.83 | 0 | 0 | 0 | |
27/12/2019 |
32.41
|
11,570 | 32.45 | 32.84 | 30.65 | 0 | 0 | 0 | |
26/12/2019 |
32.45
|
36,340 | 32.49 | 32.84 | 31.97 | 0 | 50 | -0.0 | |
25/12/2019 |
32.49
|
234,990 | 32.49 | 32.54 | 32.01 | 0 | 0 | 0 | |
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/12/2019 |
32.49
|
4,680 | 33.50 | 33.72 | 32.41 | 0 | 0 | 0 | |
23/12/2019 |
33.50
|
790 | 33.63 | 33.63 | 32.57 | 0 | 0 | 0 | |
20/12/2019 |
33.63
|
1,970 | 33.58 | 33.71 | 32.49 | 0 | 0 | 0 | |
19/12/2019 |
33.58
|
3,250 | 32.62 | 33.71 | 32.62 | 0 | 0 | 0 | |
18/12/2019 |
32.62
|
28,180 | 32.03 | 33.71 | 31.77 | 0 | 0 | 0 | |
17/12/2019 |
32.03
|
9,970 | 33.71 | 33.71 | 32.03 | 0 | 0 | 0 | |
16/12/2019 |
33.71
|
970 | 34.47 | 34.47 | 33.71 | 0 | 0 | 0 | |
13/12/2019 |
34.47
|
9,930 | 34.47 | 34.55 | 32.87 | 0 | 0 | 0 | |
12/12/2019 |
34.47
|
11,400 | 34.55 | 34.72 | 34.01 | 0 | 0 | 0 | |
11/12/2019 |
34.55
|
9,910 | 34.68 | 34.68 | 32.36 | 0 | 0 | 0 | |
10/12/2019 |
34.68
|
28,740 | 35.40 | 35.40 | 33.04 | 0 | 0 | 0 | |
09/12/2019 |
35.40
|
14,410 | 34.76 | 35.40 | 34.81 | 0 | 0 | 0 | |
06/12/2019 |
34.76
|
6,980 | 35.40 | 35.40 | 34.76 | 300 | 2,150 | -0.1 | |
05/12/2019 |
35.40
|
37,120 | 34.13 | 36.49 | 34.55 | 50 | 0 | 0.0 | |
04/12/2019 |
34.13
|
53,920 | 32.70 | 34.39 | 32.87 | 0 | 0 | 0 | |
03/12/2019 |
32.70
|
2,980 | 32.45 | 32.70 | 32.45 | 0 | 0 | 0 | |
02/12/2019 |
32.45
|
44,540 | 32.74 | 32.78 | 30.72 | 0 | 0 | 0 | |
29/11/2019 |
32.74
|
10 | 32.07 | 32.74 | 32.74 | 0 | 0 | 0 | |
28/11/2019 |
32.07
|
7,100 | 32.07 | 32.78 | 32.07 | 0 | 0 | 0 | |
27/11/2019 |
32.07
|
10 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
26/11/2019 |
32.07
|
15,880 | 32.87 | 32.87 | 32.03 | 0 | 0 | 0 | |
25/11/2019 |
32.87
|
6,850 | 33.29 | 33.29 | 32.45 | 0 | 0 | 0 |