Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
1.70 | 4.26% | 234,800 | 0 | 0 |
39.40
41.80
41.80
|
2 tháng
(2025-05-15) |
3.40 | 8.90% | 279,600 | 0 | 0 |
38.20
41.80
41.80
|
3 tháng
(2025-04-15) |
4.60 | 12.43% | 332,200 | 0 | 0 |
37
41.80
41.80
|
6 tháng
(2025-01-15) |
1.70 | 4.26% | 1,020,203 | 0 | 0 |
35
41.80
41.80
|
12 tháng
(2024-07-19) |
0.02 | 0.05% | 1,644,873 | -300 | -0.0 |
35
41.80
41.80
|
24 tháng
(2023-07-25) |
11.97 | 40.42% | 3,981,009 | -2,310 | -0.1 |
26.77
43.27
41.80
|
36 tháng
(2022-08-01) |
12.03 | 40.68% | 5,369,210 | -2,610 | -0.1 |
20.30
43.27
41.80
|
60 tháng
(2020-08-10) |
20.81 | 100.08% | 16,087,573 | 2,063,000 | 66.4 |
19.73
43.27
41.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2020 |
20.65
|
1,100 | 20.79 | 20.79 | 20.65 | 0 | 0 | 0 | |
18/09/2020 |
20.79
|
17,600 | 20.93 | 20.93 | 20.79 | 0 | 0 | 0 | |
17/09/2020 |
20.93
|
15,100 | 21.00 | 21.00 | 20.79 | 0 | 0 | 0 | |
16/09/2020 |
21.00
|
12,600 | 20.79 | 21.00 | 20.79 | 0 | 0 | 0 | |
15/09/2020 |
20.79
|
7,800 | 21.14 | 21.14 | 20.72 | 0 | 0 | 0 | |
14/09/2020 |
21.14
|
200 | 21.14 | 21.14 | 20.23 | 0 | 0 | 0 | |
11/09/2020 |
21.14
|
22,200 | 20.93 | 21.29 | 20.93 | 1,700 | 0 | 0.1 | |
10/09/2020 |
20.93
|
900 | 21.00 | 21.00 | 20.93 | 0 | 0 | 0 | |
09/09/2020 |
21.00
|
4,900 | 21.14 | 21.14 | 20.86 | 3,700 | 0 | 0.1 | |
08/09/2020 |
21.14
|
6,400 | 21.14 | 21.14 | 20.79 | 4,300 | 0 | 0.1 | |
07/09/2020 |
21.14
|
4,500 | 21.14 | 21.14 | 20.79 | 0 | 0 | 0 | |
04/09/2020 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
03/09/2020 |
21.14
|
20,200 | 20.79 | 21.14 | 21.00 | 0 | 0 | 0 | |
01/09/2020 |
20.79
|
6,200 | 20.79 | 20.93 | 20.79 | 0 | 0 | 0 | |
31/08/2020 |
20.79
|
500 | 21.00 | 21.00 | 20.79 | 0 | 0 | 0 | |
28/08/2020 |
21.00
|
22,403 | 20.86 | 21.00 | 20.79 | 0 | 0 | 0 | |
27/08/2020 |
20.86
|
11,700 | 20.86 | 20.86 | 20.72 | 0 | 0 | 0 | |
26/08/2020 |
20.86
|
21,511 | 20.44 | 21.43 | 20.44 | 0 | 0 | 0 | |
25/08/2020 |
20.44
|
5,200 | 20.37 | 20.72 | 19.73 | 0 | 0 | 0 | |
24/08/2020 |
20.37
|
5,900 | 21.21 | 21.21 | 20.37 | 0 | 0 | 0 | |
21/08/2020 |
21.21
|
100 | 21.07 | 21.21 | 21.21 | 0 | 0 | 0 | |
20/08/2020 |
21.07
|
17,300 | 20.37 | 21.50 | 20.37 | 0 | 0 | 0 | |
19/08/2020 |
20.37
|
6,103 | 19.81 | 20.58 | 19.81 | 0 | 0 | 0 | |
18/08/2020 |
19.81
|
3,800 | 19.73 | 20.79 | 19.73 | 0 | 0 | 0 | |
17/08/2020 |
19.73
|
100 | 21.00 | 21.00 | 19.73 | 0 | 0 | 0 | |
14/08/2020 |
21.00
|
1,600 | 21.00 | 21.36 | 19.38 | 0 | 0 | 0 | |
13/08/2020 |
21.00
|
1,400 | 21.14 | 21.50 | 19.81 | 0 | 0 | 0 | |
12/08/2020 |
21.14
|
700 | 20.86 | 21.50 | 21.14 | 0 | 0 | 0 | |
11/08/2020 |
20.86
|
500 | 20.79 | 20.93 | 20.44 | 0 | 0 | 0 | |
10/08/2020 |
20.79
|
4,210 | 20.09 | 21.50 | 20.09 | 0 | 0 | 0 | |
07/08/2020 |
20.09
|
210 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
06/08/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
05/08/2020 |
20.09
|
10 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
04/08/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
03/08/2020 |
20.09
|
100 | 19.38 | 20.09 | 20.09 | 0 | 0 | 0 | |
31/07/2020 |
19.38
|
4,000 | 19.73 | 19.73 | 19.38 | 0 | 0 | 0 | |
30/07/2020 |
19.73
|
2,800 | 19.38 | 19.73 | 19.03 | 0 | 0 | 0 | |
29/07/2020 |
19.38
|
10,000 | 20.09 | 20.09 | 19.03 | 0 | 0 | 0 | |
28/07/2020 |
20.09
|
100 | 18.75 | 20.09 | 20.09 | 0 | 0 | 0 | |
27/07/2020 |
18.75
|
3,000 | 19.45 | 19.45 | 18.75 | 0 | 0 | 0 | |
24/07/2020 |
19.45
|
14,000 | 20.02 | 20.44 | 19.45 | 0 | 0 | 0 | |
23/07/2020 |
20.02
|
4,500 | 19.38 | 20.02 | 19.38 | 0 | 0 | 0 | |
22/07/2020 |
19.38
|
2,600 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
21/07/2020 |
19.38
|
3,000 | 20.02 | 20.02 | 19.24 | 0 | 0 | 0 | |
20/07/2020 |
20.02
|
9,200 | 19.38 | 20.02 | 19.24 | 0 | 0 | 0 | |
17/07/2020 |
19.38
|
2,200 | 19.52 | 19.73 | 19.38 | 0 | 0 | 0 | |
16/07/2020 |
19.52
|
6,400 | 19.03 | 19.52 | 19.03 | 0 | 0 | 0 | |
15/07/2020 |
19.03
|
1,500 | 19.03 | 19.03 | 18.75 | 0 | 0 | 0 | |
14/07/2020 |
19.03
|
6,100 | 19.03 | 19.03 | 18.75 | 0 | 0 | 0 | |
13/07/2020 |
19.03
|
500 | 18.75 | 19.03 | 18.68 | 0 | 0 | 0 | |
10/07/2020 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
09/07/2020 |
18.75
|
4,229 | 18.75 | 18.82 | 18.75 | 0 | 0 | 0 | |
08/07/2020 |
18.75
|
11,210 | 18.68 | 18.82 | 18.68 | 0 | 0 | 0 | |
07/07/2020 |
18.68
|
29,330 | 18.96 | 18.96 | 18.61 | 0 | 0 | 0 | |
06/07/2020 |
18.96
|
2,200 | 18.68 | 18.96 | 18.68 | 0 | 0 | 0 | |
03/07/2020 |
18.68
|
4,901 | 18.33 | 18.82 | 18.33 | 0 | 0 | 0 | |
02/07/2020 |
18.33
|
550 | 19.03 | 19.24 | 18.33 | 0 | 0 | 0 | |
01/07/2020 |
19.03
|
2,600 | 18.33 | 19.95 | 19.03 | 0 | 0 | 0 | |
30/06/2020 |
18.33
|
3,503 | 18.33 | 18.68 | 18.33 | 0 | 0 | 0 | |
29/06/2020 |
18.33
|
11,810 | 19.10 | 19.73 | 17.69 | 0 | 0 | 0 | |
26/06/2020 |
19.10
|
2,000 | 19.38 | 19.38 | 19.10 | 0 | 0 | 0 | |
25/06/2020 |
19.38
|
200 | 20.09 | 20.09 | 18.40 | 0 | 0 | 0 | |
24/06/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
23/06/2020 |
20.09
|
100 | 18.68 | 20.09 | 20.09 | 0 | 0 | 0 | |
22/06/2020 |
18.68
|
1,000 | 19.03 | 19.03 | 18.61 | 0 | 0 | 0 | |
19/06/2020 |
19.03
|
1,010 | 19.10 | 19.10 | 19.03 | 0 | 0 | 0 | |
18/06/2020 |
19.10
|
6,630 | 19.10 | 19.31 | 18.68 | 0 | 0 | 0 | |
17/06/2020 |
19.10
|
2,800 | 19.03 | 19.10 | 19.03 | 0 | 0 | 0 | |
16/06/2020 |
19.03
|
3,900 | 18.68 | 19.03 | 18.68 | 0 | 0 | 0 | |
15/06/2020 |
18.68
|
3,320 | 19.03 | 19.03 | 18.47 | 0 | 0 | 0 | |
12/06/2020 |
19.03
|
5,400 | 19.03 | 20.02 | 17.62 | 0 | 0 | 0 | |
11/06/2020 |
19.03
|
23,300 | 19.95 | 19.95 | 19.03 | 0 | 0 | 0 | |
10/06/2020 |
19.95
|
54,500 | 19.59 | 19.95 | 18.96 | 0 | 0 | 0 | |
09/06/2020 |
19.59
|
3,200 | 20.23 | 20.93 | 19.59 | 0 | 0 | 0 | |
08/06/2020 |
20.23
|
12,700 | 20.44 | 20.44 | 19.73 | 0 | 0 | 0 | |
05/06/2020 |
20.44
|
5,700 | 19.88 | 20.44 | 19.66 | 0 | 0 | 0 | |
04/06/2020 |
19.88
|
9,200 | 21.00 | 21.00 | 19.59 | 0 | 0 | 0 | |
03/06/2020 |
21.00
|
100 | 21.07 | 21.07 | 21.00 | 0 | 0 | 0 | |
02/06/2020 |
21.07
|
4,900 | 21.00 | 21.14 | 21.07 | 0 | 0 | 0 | |
01/06/2020 |
21.00
|
7,600 | 20.93 | 21.00 | 20.44 | 0 | 0 | 0 | |
29/05/2020 |
20.93
|
1,700 | 21.64 | 21.64 | 20.09 | 0 | 0 | 0 | |
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
28/05/2020 |
21.64
|
3,300 | 20.79 | 21.64 | 19.38 | 0 | 0 | 0 | |
27/05/2020 |
20.79
|
17,600 | 20.79 | 21.44 | 20.73 | 0 | 0 | 0 | |
26/05/2020 |
20.79
|
61,402 | 21.31 | 21.44 | 20.79 | 0 | 0 | 0 | |
25/05/2020 |
21.31
|
50,800 | 20.79 | 21.31 | 20.79 | 0 | 0 | 0 | |
22/05/2020 |
20.79
|
21,400 | 20.79 | 20.79 | 20.47 | 0 | 0 | 0 | |
21/05/2020 |
20.79
|
54,250 | 20.79 | 21.05 | 20.60 | 0 | 0 | 0 | |
20/05/2020 |
20.79
|
10,200 | 20.73 | 20.79 | 20.66 | 0 | 0 | 0 | |
19/05/2020 |
20.73
|
70,400 | 20.79 | 20.92 | 20.47 | 0 | 0 | 0 | |
18/05/2020 |
20.79
|
8,510 | 20.47 | 20.79 | 20.79 | 0 | 0 | 0 | |
15/05/2020 |
20.47
|
6,010 | 20.47 | 20.60 | 20.47 | 0 | 0 | 0 | |
14/05/2020 |
20.47
|
79,500 | 20.79 | 20.79 | 19.49 | 0 | 0 | 0 | |
13/05/2020 |
20.79
|
200 | 20.79 | 20.79 | 20.73 | 0 | 0 | 0 | |
12/05/2020 |
20.79
|
34,200 | 20.79 | 20.99 | 20.47 | 0 | 0 | 0 | |
11/05/2020 |
20.79
|
2,100 | 20.14 | 20.79 | 20.14 | 0 | 0 | 0 | |
08/05/2020 |
20.14
|
5,420 | 20.79 | 20.79 | 20.14 | 0 | 0 | 0 | |
07/05/2020 |
20.79
|
7,700 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
06/05/2020 |
20.79
|
7,700 | 20.79 | 21.38 | 20.79 | 0 | 0 | 0 | |
05/05/2020 |
20.79
|
700 | 20.99 | 22.09 | 20.79 | 0 | 0 | 0 | |
04/05/2020 |
20.99
|
5,631 | 20.99 | 22.09 | 20.99 | 0 | 0 | 0 |