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) |
-5 | -16.18% | 136,100 | 0 | 0 |
24.80
30.90
25.90
|
2 tháng
(2024-07-22) |
-4.60 | -15.08% | 162,900 | -100 | -0.0 |
24.80
32.80
25.90
|
3 tháng
(2024-06-20) |
-0.42 | -1.60% | 240,500 | -100 | -0.0 |
24.80
33.30
25.90
|
6 tháng
(2024-03-22) |
3.34 | 14.80% | 434,766 | -100 | -0.0 |
22.18
33.30
25.90
|
12 tháng
(2023-09-25) |
6.33 | 32.33% | 1,630,727 | -2,000 | -0.0 |
18.80
33.30
25.90
|
24 tháng
(2022-09-29) |
7.96 | 44.35% | 2,254,926 | 60,600 | 1.2 |
14.55
33.30
25.90
|
36 tháng
(2021-10-04) |
11.62 | 81.40% | 2,842,944 | 60,600 | 1.2 |
12.93
33.30
25.90
|
60 tháng
(2019-10-15) |
16.92 | 188.28% | 4,527,442 | 61,200 | 1.2 |
8.98
33.30
25.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
20.25
|
200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
24/11/2023 |
20.54
|
4,000 | 20.54 | 20.54 | 19.77 | 0 | 0 | 0 | |
23/11/2023 |
20.25
|
13,300 | 20.15 | 20.54 | 20.15 | 0 | 0 | 0 | |
22/11/2023 |
20.15
|
64,000 | 20.25 | 20.25 | 19.77 | 0 | 0 | 0 | |
21/11/2023 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
20/11/2023 |
20.05
|
44,600 | 19.77 | 20.05 | 19.67 | 0 | 0 | 0 | |
17/11/2023 |
19.77
|
24,317 | 20.25 | 20.25 | 19.67 | 0 | 0 | 0 | |
16/11/2023 |
20.73
|
400 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
15/11/2023 |
20.83
|
600 | 20.34 | 20.83 | 20.34 | 0 | 0 | 0 | |
14/11/2023 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
13/11/2023 |
20.83
|
210 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
10/11/2023 |
20.83
|
1,020 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
09/11/2023 |
20.63
|
73,500 | 20.05 | 20.92 | 20.05 | 0 | 0 | 0 | |
08/11/2023 |
20.05
|
2,200 | 20.15 | 20.15 | 20.05 | 0 | 0 | 0 | |
07/11/2023 |
20.15
|
400 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
06/11/2023 |
20.25
|
500 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
02/11/2023 |
20.15
|
200 | 19.77 | 20.25 | 20.15 | 0 | 0 | 0 | |
01/11/2023 |
19.77
|
1,000 | 19.57 | 19.77 | 19.77 | 0 | 0 | 0 | |
31/10/2023 |
19.57
|
11,300 | 19.28 | 19.67 | 19.57 | 0 | 0 | 0 | |
30/10/2023 |
19.28
|
36,000 | 19.19 | 19.28 | 18.90 | 0 | 0 | 0 | |
27/10/2023 |
19.19
|
34,900 | 19.57 | 19.57 | 18.99 | 0 | 0 | 0 | |
26/10/2023 |
19.57
|
8,300 | 19.57 | 19.67 | 19.57 | 0 | 0 | 0 | |
25/10/2023 |
19.57
|
15,300 | 19.57 | 19.77 | 19.57 | 0 | 0 | 0 | |
24/10/2023 |
19.57
|
25,600 | 19.28 | 19.57 | 19.28 | 0 | 0 | 0 | |
23/10/2023 |
19.28
|
8,300 | 19.48 | 19.48 | 19.19 | 0 | 0 | 0 | |
20/10/2023 |
19.48
|
11,500 | 19.38 | 19.57 | 19.09 | 0 | 0 | 0 | |
19/10/2023 |
19.38
|
1,300 | 19.48 | 19.48 | 19.28 | 0 | 0 | 0 | |
18/10/2023 |
19.48
|
600 | 19.38 | 19.48 | 19.38 | 0 | 0 | 0 | |
17/10/2023 |
19.38
|
15,000 | 19.48 | 19.67 | 19.38 | 0 | 0 | 0 | |
16/10/2023 |
19.48
|
5,200 | 19.48 | 19.67 | 19.48 | 0 | 0 | 0 | |
13/10/2023 |
19.48
|
11,300 | 19.38 | 19.77 | 19.48 | 0 | 0 | 0 | |
12/10/2023 |
19.38
|
6,000 | 19.48 | 19.48 | 19.38 | 0 | 0 | 0 | |
11/10/2023 |
19.48
|
103,200 | 19.48 | 19.57 | 19.28 | 0 | 0 | 0 | |
10/10/2023 |
19.48
|
91,000 | 19.48 | 19.57 | 19.48 | 0 | 0 | 0 | |
09/10/2023 |
19.48
|
72,000 | 19.48 | 19.48 | 19.38 | 0 | 0 | 0 | |
06/10/2023 |
19.48
|
30,000 | 19.67 | 19.67 | 19.48 | 0 | 0 | 0 | |
05/10/2023 |
19.67
|
17,400 | 19.28 | 19.67 | 19.28 | 0 | 0 | 0 | |
04/10/2023 |
19.28
|
5,100 | 18.80 | 19.28 | 18.80 | 0 | 0 | 0 | |
03/10/2023 |
18.80
|
5,000 | 19.38 | 19.38 | 18.80 | 0 | 0 | 0 | |
02/10/2023 |
19.38
|
5,200 | 19.19 | 19.38 | 19.19 | 0 | 0 | 0 | |
29/09/2023 |
19.19
|
5,000 | 19.28 | 19.28 | 19.19 | 0 | 0 | 0 | |
28/09/2023 |
19.28
|
6,300 | 18.99 | 19.28 | 18.99 | 0 | 0 | 0 | |
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/09/2023 |
18.99
|
4,800 | 19.57 | 19.57 | 18.99 | 0 | 0 | 0 | |
26/09/2023 |
19.57
|
5,600 | 19.57 | 19.57 | 19.39 | 0 | 0 | 0 | |
25/09/2023 |
19.57
|
500 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
22/09/2023 |
19.57
|
600 | 19.12 | 20.03 | 19.57 | 0 | 0 | 0 | |
18/09/2023 |
19.12
|
100 | 19.30 | 19.30 | 19.12 | 0 | 0 | 0 | |
05/09/2023 |
19.30
|
1,200 | 19.21 | 19.30 | 19.21 | 0 | 0 | 0 | |
30/08/2023 |
19.21
|
100 | 19.30 | 19.30 | 19.21 | 0 | 0 | 0 | |
28/08/2023 |
19.30
|
100 | 19.12 | 19.30 | 19.30 | 0 | 0 | 0 | |
25/08/2023 |
19.12
|
200 | 19.66 | 19.66 | 19.12 | 0 | 0 | 0 | |
24/08/2023 |
19.66
|
300 | 19.12 | 19.66 | 19.30 | 0 | 0 | 0 | |
23/08/2023 |
19.12
|
51,400 | 19.21 | 19.21 | 18.66 | 0 | 0 | 0 | |
22/08/2023 |
19.21
|
3,000 | 19.30 | 19.30 | 19.21 | 0 | 0 | 0 | |
21/08/2023 |
19.30
|
700 | 18.66 | 19.39 | 19.30 | 0 | 0 | 0 | |
18/08/2023 |
18.66
|
1,500 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
17/08/2023 |
18.66
|
2,600 | 18.39 | 18.75 | 18.66 | 0 | 0 | 0 | |
16/08/2023 |
18.39
|
100 | 17.21 | 18.39 | 18.39 | 0 | 0 | 0 | |
15/08/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
14/08/2023 |
17.21
|
8,100 | 20.03 | 20.03 | 17.11 | 900 | 100 | 0.0 | |
11/08/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
10/08/2023 |
20.03
|
100 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
09/08/2023 |
20.03
|
1,800 | 20.48 | 20.48 | 20.03 | 0 | 0 | 0 | |
08/08/2023 |
20.48
|
500 | 20.12 | 20.48 | 20.48 | 0 | 0 | 0 | |
07/08/2023 |
20.12
|
1,500 | 20.03 | 20.12 | 20.12 | 1,000 | 0 | 0.0 | |
04/08/2023 |
20.03
|
700 | 19.39 | 20.03 | 20.03 | 0 | 0 | 0 | |
03/08/2023 |
19.39
|
7,000 | 19.30 | 19.57 | 19.39 | 2,000 | 0 | 0.0 | |
02/08/2023 |
19.30
|
0 | 19.39 | 19.30 | 19.39 | 0 | 0 | 0 | |
01/08/2023 |
19.39
|
2,200 | 19.12 | 19.39 | 19.12 | 0 | 0 | 0 | |
31/07/2023 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
28/07/2023 |
19.12
|
3,000 | 18.94 | 19.12 | 19.03 | 1,900 | 0 | 0.0 | |
27/07/2023 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
26/07/2023 |
18.94
|
3,000 | 19.12 | 19.12 | 18.94 | 2,000 | 0 | 0.0 | |
25/07/2023 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
24/07/2023 |
19.12
|
6,500 | 19.12 | 19.12 | 19.12 | 3,000 | 0 | 0.1 | |
21/07/2023 |
19.12
|
12,500 | 19.03 | 19.12 | 18.21 | 0 | 0 | 0 | |
20/07/2023 |
19.03
|
600 | 18.21 | 19.03 | 19.03 | 0 | 0 | 0 | |
19/07/2023 |
18.21
|
22,000 | 17.93 | 18.66 | 18.21 | 11,000 | 0 | 0.2 | |
18/07/2023 |
17.93
|
7,400 | 18.21 | 18.66 | 17.93 | 0 | 0 | 0 | |
17/07/2023 |
18.21
|
300 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
14/07/2023 |
18.21
|
1,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
13/07/2023 |
18.21
|
4,000 | 17.75 | 18.21 | 18.12 | 0 | 0 | 0 | |
12/07/2023 |
17.75
|
1,800 | 17.39 | 17.84 | 17.75 | 0 | 0 | 0 | |
11/07/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
10/07/2023 |
17.39
|
0 | 17.30 | 17.39 | 17.30 | 0 | 0 | 0 | |
07/07/2023 |
17.30
|
11,500 | 18.12 | 18.12 | 17.30 | 0 | 0 | 0 | |
06/07/2023 |
18.12
|
100 | 17.30 | 18.12 | 18.12 | 0 | 0 | 0 | |
05/07/2023 |
17.30
|
1,300 | 18.21 | 18.21 | 17.30 | 0 | 0 | 0 | |
04/07/2023 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
03/07/2023 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
30/06/2023 |
18.21
|
800 | 18.21 | 18.21 | 18.12 | 0 | 0 | 0 | |
29/06/2023 |
18.21
|
100 | 17.66 | 18.21 | 18.21 | 0 | 0 | 0 | |
28/06/2023 |
17.66
|
1,000 | 17.84 | 17.84 | 17.66 | 0 | 0 | 0 | |
27/06/2023 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
26/06/2023 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
23/06/2023 |
17.84
|
100 | 18.21 | 18.21 | 17.84 | 0 | 0 | 0 | |
22/06/2023 |
18.21
|
200 | 17.57 | 18.21 | 17.39 | 0 | 100 | -0.0 | |
21/06/2023 |
17.57
|
100 | 17.57 | 18.21 | 17.57 | 0 | 0 | 0 | |
20/06/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
19/06/2023 |
17.57
|
900 | 18.21 | 18.21 | 17.57 | 0 | 0 | 0 |