Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -1.36% | 360,100 | -2,200 | -0.0 |
21.40
22.05
21.75
|
2 tháng
(2024-07-22) |
-0.85 | -3.76% | 847,100 | 20,800 | 0.4 |
21.40
23
21.75
|
3 tháng
(2024-06-20) |
-3.60 | -14.20% | 1,774,300 | 26,000 | 0.6 |
21.40
26
21.75
|
6 tháng
(2024-03-22) |
-0.15 | -0.68% | 3,973,400 | 14,690 | 0.3 |
19.80
26
21.75
|
12 tháng
(2023-09-25) |
-4.41 | -16.87% | 7,802,400 | -14,060 | -0.4 |
19.80
26.16
21.75
|
24 tháng
(2022-09-29) |
0.39 | 1.82% | 13,624,600 | 21,425 | 1.0 |
14.97
28.62
21.75
|
36 tháng
(2021-10-04) |
-6.69 | -23.51% | 23,150,073 | 29,460 | 0.7 |
14.97
36.87
21.75
|
60 tháng
(2019-10-15) |
13.69 | 169.76% | 37,144,766 | -3,031,130 | -50.6 |
7.42
36.87
21.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
19.95
|
3,100 | 20.05 | 20.05 | 19.60 | 0 | 0 | 0 | |
24/04/2024 |
20
|
3,400 | 19.80 | 20 | 19.60 | 0 | 0 | 0 | |
23/04/2024 |
19.80
|
2,600 | 19.80 | 20.35 | 19.80 | 0 | 0 | 0 | |
22/04/2024 |
19.80
|
14,600 | 20.25 | 20.40 | 19.80 | 0 | 800 | -0.0 | |
19/04/2024 |
20.25
|
17,400 | 20.65 | 20.65 | 19.80 | 100 | 100 | -0.0 | |
17/04/2024 |
20.45
|
2,300 | 20.80 | 20.85 | 20.45 | 0 | 600 | -0.0 | |
16/04/2024 |
20.55
|
13,800 | 20.65 | 20.65 | 20.35 | 0 | 100 | -0.0 | |
15/04/2024 |
20.60
|
24,200 | 20.90 | 20.95 | 20.60 | 100 | 0 | 0.0 | |
12/04/2024 |
20.75
|
5,100 | 20.75 | 20.80 | 20.75 | 0 | 0 | 0 | |
11/04/2024 |
20.75
|
5,200 | 20.80 | 21 | 20.70 | 0 | 100 | -0.0 | |
10/04/2024 |
20.75
|
47,700 | 21.15 | 21.20 | 20.70 | 500 | 0 | 0.0 | |
09/04/2024 |
21.20
|
13,600 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
08/04/2024 |
21.40
|
14,100 | 21.65 | 21.65 | 21.25 | 0 | 100 | -0.0 | |
05/04/2024 |
21.45
|
18,100 | 21.45 | 21.55 | 21.15 | 1,800 | 400 | 0.0 | |
04/04/2024 |
21.50
|
16,300 | 21.65 | 21.70 | 21.45 | 0 | 0 | 0 | |
03/04/2024 |
21.65
|
8,100 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 | |
02/04/2024 |
21.75
|
12,500 | 21.70 | 21.95 | 21.70 | 0 | 500 | -0.0 | |
01/04/2024 |
21.70
|
8,000 | 21.60 | 21.70 | 21.55 | 0 | 500 | -0.0 | |
29/03/2024 |
21.55
|
19,600 | 21.55 | 21.70 | 21.55 | 0 | 10,500 | -0.2 | |
28/03/2024 |
21.50
|
13,900 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 | |
27/03/2024 |
21.50
|
19,000 | 21.50 | 21.50 | 21.35 | 0 | 0 | 0 | |
26/03/2024 |
21.40
|
32,600 | 21.75 | 21.75 | 21.40 | 100 | 0 | 0.0 | |
25/03/2024 |
21.45
|
59,800 | 21.90 | 21.90 | 21.45 | 0 | 0 | 0 | |
22/03/2024 |
21.90
|
22,700 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
21/03/2024 |
22
|
11,500 | 22 | 22.20 | 21.70 | 0 | 700 | -0.0 | |
20/03/2024 |
22
|
2,700 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
19/03/2024 |
22
|
6,100 | 22 | 22 | 21.60 | 100 | 0 | 0.0 | |
18/03/2024 |
22
|
7,000 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
15/03/2024 |
22
|
14,700 | 21.95 | 22.65 | 22 | 400 | 2,200 | -0.0 | |
14/03/2024 |
21.95
|
15,300 | 21.95 | 22 | 21.70 | 0 | 1,200 | -0.0 | |
13/03/2024 |
21.95
|
6,100 | 21.90 | 22 | 21.90 | 0 | 0 | 0 | |
12/03/2024 |
21.90
|
45,200 | 21.80 | 22 | 21.80 | 0 | 0 | 0 | |
11/03/2024 |
21.80
|
17,200 | 21.90 | 22 | 21.80 | 0 | 0 | 0 | |
08/03/2024 |
21.90
|
113,800 | 22.20 | 22.50 | 21.60 | 0 | 10,000 | -0.2 | |
07/03/2024 |
22.20
|
38,700 | 22.25 | 22.40 | 22.10 | 1,300 | 200 | 0.0 | |
06/03/2024 |
22.25
|
15,700 | 22.40 | 22.50 | 22.15 | 0 | 0 | 0 | |
05/03/2024 |
22.40
|
4,200 | 22.30 | 22.70 | 22.30 | 100 | 0 | 0.0 | |
04/03/2024 |
22.30
|
45,700 | 22.30 | 23.65 | 22.30 | 0 | 100 | -0.0 | |
01/03/2024 |
22.30
|
21,800 | 22.75 | 22.85 | 22.30 | 0 | 0 | 0 | |
29/02/2024 |
22.75
|
18,900 | 22.50 | 22.75 | 22.30 | 100 | 0 | 0.0 | |
28/02/2024 |
22.50
|
22,900 | 22.60 | 22.60 | 22.40 | 600 | 0 | 0.0 | |
27/02/2024 |
22.60
|
12,600 | 22.40 | 22.80 | 22.40 | 0 | 0 | 0 | |
26/02/2024 |
22.40
|
6,300 | 22.70 | 22.70 | 22.30 | 0 | 0 | 0 | |
23/02/2024 |
22.70
|
300 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 | |
22/02/2024 |
22.80
|
5,200 | 22.80 | 22.85 | 22.60 | 0 | 0 | 0 | |
21/02/2024 |
22.80
|
10,800 | 22.85 | 22.90 | 22.65 | 0 | 0 | 0 | |
20/02/2024 |
22.85
|
36,200 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 | |
19/02/2024 |
22.60
|
47,900 | 22.55 | 22.70 | 22.50 | 0 | 1,500 | -0.0 | |
16/02/2024 |
22.55
|
11,600 | 22.55 | 22.65 | 22.50 | 0 | 49 | -0.0 | |
15/02/2024 |
22.55
|
1,500 | 22.55 | 22.55 | 22.55 | 0 | 1,001 | -0.0 | |
07/02/2024 |
22.55
|
2,800 | 22.45 | 22.55 | 22.40 | 0 | 100 | -0.0 | |
06/02/2024 |
22.45
|
4,000 | 22.40 | 22.70 | 22.40 | 3,100 | 0 | 0.1 | |
05/02/2024 |
22.40
|
26,000 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 | |
02/02/2024 |
22.50
|
4,000 | 22.45 | 22.60 | 22.30 | 0 | 0 | 0 | |
01/02/2024 |
22.45
|
3,300 | 22.25 | 22.45 | 22.20 | 0 | 0 | 0 | |
31/01/2024 |
22.25
|
46,800 | 22.40 | 23.30 | 22.25 | 0 | 0 | 0 | |
30/01/2024 |
22.40
|
28,800 | 22.85 | 23.80 | 22.40 | 200 | 0 | 0.0 | |
29/01/2024 |
22.85
|
1,000 | 22.90 | 22.90 | 22.85 | 0 | 0 | 0 | |
26/01/2024 |
22.90
|
1,100 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 | |
25/01/2024 |
22.80
|
1,900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 | |
24/01/2024 |
22.80
|
5,900 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 | |
23/01/2024 |
22.90
|
2,600 | 22.90 | 23 | 22.90 | 0 | 300 | -0.0 | |
22/01/2024 |
22.90
|
8,900 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
19/01/2024 |
23.10
|
34,700 | 23.35 | 23.35 | 23 | 100 | 0 | 0.0 | |
18/01/2024 |
23.35
|
9,000 | 23.35 | 23.80 | 23.25 | 0 | 0 | 0 | |
17/01/2024 |
23.35
|
8,500 | 23.30 | 24.10 | 23.30 | 0 | 0 | 0 | |
16/01/2024 |
23.30
|
500 | 23.40 | 23.40 | 23.25 | 0 | 0 | 0 | |
15/01/2024 |
23.40
|
30,300 | 23.30 | 23.50 | 23.10 | 1,000 | 0 | 0.0 | |
12/01/2024 |
23.30
|
5,000 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 | |
11/01/2024 |
23.30
|
4,100 | 23.40 | 23.75 | 23.20 | 0 | 0 | 0 | |
10/01/2024 |
23.40
|
6,300 | 23.30 | 23.90 | 23.35 | 0 | 0 | 0 | |
09/01/2024 |
23.30
|
207,600 | 23.55 | 23.85 | 23.30 | 0 | 0 | 0 | |
08/01/2024 |
23.55
|
49,300 | 23.95 | 23.95 | 23.50 | 4,000 | 0 | 0.1 | |
05/01/2024 |
23.95
|
14,400 | 23.95 | 23.95 | 23.60 | 0 | 100 | -0.0 | |
04/01/2024 |
23.95
|
20,600 | 23.80 | 24.10 | 23.65 | 0 | 0 | 0 | |
03/01/2024 |
23.80
|
11,600 | 23.50 | 24.15 | 23.50 | 0 | 0 | 0 | |
02/01/2024 |
23.50
|
22,600 | 23.20 | 23.90 | 23 | 0 | 0 | 0 | |
29/12/2023 |
23.20
|
7,200 | 23.20 | 23.30 | 23 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 2.6% | |||||||||
28/12/2023 |
23.20
|
900 | 23.74 | 23.74 | 23 | 0 | 0 | 0 | |
27/12/2023 |
23.74
|
3,900 | 23.64 | 23.74 | 23.54 | 0 | 0 | 0 | |
26/12/2023 |
23.64
|
9,200 | 23.59 | 23.74 | 23.59 | 0 | 0 | 0 | |
25/12/2023 |
23.59
|
6,300 | 23.54 | 24.14 | 23.54 | 0 | 0 | 0 | |
22/12/2023 |
23.54
|
9,800 | 23.59 | 23.59 | 23.44 | 0 | 100 | -0.0 | |
21/12/2023 |
23.59
|
39,400 | 23.49 | 23.69 | 23.44 | 200 | 0 | 0.0 | |
20/12/2023 |
23.49
|
24,500 | 23.20 | 23.64 | 23.20 | 0 | 100 | -0.0 | |
19/12/2023 |
23.20
|
3,400 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
18/12/2023 |
23.20
|
17,200 | 22.95 | 23.64 | 23.00 | 900 | 0 | 0.0 | |
15/12/2023 |
22.95
|
11,100 | 23.29 | 23.29 | 22.95 | 0 | 0 | 0 | |
14/12/2023 |
23.29
|
4,500 | 23.34 | 23.34 | 23.15 | 0 | 0 | 0 | |
13/12/2023 |
23.34
|
13,200 | 23.39 | 23.39 | 22.95 | 0 | 0 | 0 | |
12/12/2023 |
23.39
|
17,100 | 23.49 | 23.49 | 23.20 | 0 | 0 | 0 | |
11/12/2023 |
23.49
|
1,200 | 23.49 | 23.69 | 23.25 | 0 | 0 | 0 | |
08/12/2023 |
23.49
|
7,900 | 23.54 | 23.64 | 23.29 | 0 | 0 | 0 | |
07/12/2023 |
23.54
|
49,000 | 23.49 | 23.54 | 23.20 | 0 | 0 | 0 | |
06/12/2023 |
23.49
|
11,500 | 23.39 | 23.64 | 23.34 | 0 | 0 | 0 | |
05/12/2023 |
23.39
|
76,700 | 23.64 | 23.64 | 23.25 | 0 | 0 | 0 | |
04/12/2023 |
23.64
|
68,400 | 22.65 | 23.64 | 22.70 | 0 | 0 | 0 | |
01/12/2023 |
22.65
|
46,200 | 22.50 | 22.75 | 22.50 | 0 | 0 | 0 | |
30/11/2023 |
22.50
|
28,000 | 22.21 | 22.55 | 22.31 | 0 | 0 | 0 | |
29/11/2023 |
22.21
|
56,700 | 21.46 | 22.26 | 21.56 | 0 | 0 | 0 |