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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2023 |
20.87
|
9,122 | 20.96 | 20.96 | 20.78 | 0 | 0 | 0 | |
04/07/2023 |
20.96
|
4,891 | 20.78 | 21.04 | 20.78 | 0 | 0 | 0 | |
03/07/2023 |
20.78
|
13,851 | 20.78 | 20.78 | 20.52 | 0 | 0 | 0 | |
30/06/2023 |
20.78
|
17,359 | 20.78 | 20.96 | 20.69 | 0 | 0 | 0 | |
29/06/2023 |
20.78
|
5,659 | 21.39 | 21.39 | 20.78 | 0 | 0 | 0 | |
28/06/2023 |
21.39
|
34,000 | 20.69 | 21.83 | 20.61 | 0 | 0 | 0 | |
27/06/2023 |
20.69
|
14,630 | 20.87 | 20.96 | 20.52 | 0 | 0 | 0 | |
26/06/2023 |
20.87
|
26,610 | 21.22 | 21.22 | 20.78 | 0 | 2,000 | -0.0 | |
23/06/2023 |
21.22
|
46,773 | 21.30 | 21.39 | 21.22 | 0 | 0 | 0 | |
22/06/2023 |
21.30
|
29,100 | 21.22 | 21.39 | 21.04 | 0 | 0 | 0 | |
21/06/2023 |
21.22
|
29,433 | 21.04 | 21.39 | 21.04 | 0 | 0 | 0 | |
20/06/2023 |
21.04
|
17,978 | 21.30 | 21.30 | 20.96 | 0 | 0 | 0 | |
19/06/2023 |
21.30
|
4,934 | 21.39 | 21.39 | 21.04 | 0 | 0 | 0 | |
16/06/2023 |
21.39
|
18,979 | 21.48 | 21.65 | 20.96 | 0 | 0 | 0 | |
15/06/2023 |
21.48
|
27,024 | 20.87 | 21.74 | 20.96 | 0 | 0 | 0 | |
14/06/2023 |
20.87
|
39,545 | 21.22 | 21.22 | 20.87 | 0 | 0 | 0 | |
13/06/2023 |
21.22
|
46,231 | 21.13 | 21.22 | 20.87 | 0 | 0 | 0 | |
12/06/2023 |
21.13
|
36,202 | 21.92 | 22.00 | 20.96 | 0 | 0 | 0 | |
09/06/2023 |
21.92
|
81,874 | 21.83 | 22.18 | 20.61 | 0 | 0 | 0 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
08/06/2023 |
21.83
|
76,438 | 22.42 | 22.61 | 21.65 | 0 | 1,500 | -0.0 | |
07/06/2023 |
22.42
|
143,935 | 22.42 | 22.78 | 22.01 | 100 | 0 | 0.0 | |
06/06/2023 |
22.42
|
185,560 | 22.78 | 23.07 | 22.19 | 1,400 | 0 | 0.1 | |
05/06/2023 |
22.78
|
206,440 | 22.48 | 23.67 | 22.78 | 2,500 | 0 | 0.1 | |
02/06/2023 |
22.48
|
158,512 | 21.48 | 23.07 | 21.71 | 0 | 0 | 0 | |
01/06/2023 |
21.48
|
79,310 | 21.30 | 21.54 | 21.00 | 0 | 0 | 0 | |
31/05/2023 |
21.30
|
31,697 | 21.71 | 21.77 | 21.18 | 0 | 0 | 0 | |
30/05/2023 |
21.71
|
154,291 | 20.12 | 21.71 | 21.00 | 0 | 0 | 0 | |
29/05/2023 |
20.12
|
5,900 | 19.82 | 20.18 | 20.00 | 0 | 0 | 0 | |
26/05/2023 |
19.82
|
35,277 | 19.52 | 19.94 | 19.58 | 0 | 0 | 0 | |
25/05/2023 |
19.52
|
22,710 | 19.52 | 19.70 | 19.52 | 0 | 0 | 0 | |
24/05/2023 |
19.52
|
24,010 | 19.52 | 19.88 | 19.47 | 0 | 0 | 0 | |
23/05/2023 |
19.52
|
33,000 | 19.05 | 20.12 | 19.23 | 0 | 0 | 0 | |
22/05/2023 |
19.05
|
48,354 | 18.58 | 19.29 | 18.58 | 0 | 0 | 0 | |
19/05/2023 |
18.58
|
26,018 | 18.58 | 18.64 | 18.34 | 0 | 0 | 0 | |
18/05/2023 |
18.58
|
2,605 | 18.58 | 18.76 | 18.46 | 0 | 0 | 0 | |
17/05/2023 |
18.58
|
14,660 | 18.64 | 18.70 | 18.40 | 0 | 0 | 0 | |
16/05/2023 |
18.64
|
59,393 | 18.52 | 19.64 | 18.46 | 0 | 0 | 0 | |
15/05/2023 |
18.52
|
21,713 | 18.52 | 18.58 | 18.34 | 0 | 0 | 0 | |
12/05/2023 |
18.52
|
3,500 | 18.64 | 18.64 | 18.52 | 0 | 0 | 0 | |
11/05/2023 |
18.64
|
1,000 | 18.64 | 18.64 | 18.40 | 0 | 0 | 0 | |
10/05/2023 |
18.64
|
20,612 | 18.34 | 18.64 | 18.16 | 0 | 0 | 0 | |
09/05/2023 |
18.34
|
23,802 | 18.28 | 18.46 | 18.16 | 0 | 0 | 0 | |
08/05/2023 |
18.28
|
14,905 | 18.34 | 19.70 | 18.05 | 0 | 0 | 0 | |
05/05/2023 |
18.34
|
25,901 | 18.34 | 18.87 | 18.22 | 0 | 0 | 0 | |
04/05/2023 |
18.34
|
46,374 | 18.52 | 19.76 | 18.34 | 0 | 0 | 0 | |
28/04/2023 |
18.52
|
9,212 | 18.52 | 18.70 | 18.46 | 0 | 0 | 0 | |
27/04/2023 |
18.52
|
9,200 | 18.58 | 18.64 | 18.40 | 0 | 0 | 0 | |
26/04/2023 |
18.58
|
2,430 | 18.87 | 18.87 | 18.40 | 0 | 0 | 0 | |
25/04/2023 |
18.87
|
5,200 | 18.40 | 19.41 | 18.40 | 0 | 0 | 0 | |
24/04/2023 |
18.40
|
34,400 | 18.34 | 19.35 | 18.34 | 0 | 0 | 0 | |
21/04/2023 |
18.34
|
7,803 | 18.22 | 18.52 | 18.22 | 0 | 0 | 0 | |
20/04/2023 |
18.22
|
17,600 | 18.34 | 18.40 | 18.22 | 0 | 0 | 0 | |
19/04/2023 |
18.34
|
5,902 | 18.40 | 18.58 | 18.28 | 0 | 0 | 0 | |
18/04/2023 |
18.40
|
1,810 | 18.34 | 18.52 | 18.40 | 0 | 0 | 0 | |
17/04/2023 |
18.34
|
17,700 | 18.87 | 18.87 | 18.10 | 0 | 0 | 0 | |
14/04/2023 |
18.87
|
7,100 | 19.29 | 19.47 | 18.87 | 0 | 0 | 0 | |
13/04/2023 |
19.29
|
300 | 19.23 | 19.41 | 19.29 | 0 | 0 | 0 | |
12/04/2023 |
19.23
|
2,400 | 19.47 | 19.47 | 19.23 | 0 | 0 | 0 | |
11/04/2023 |
19.47
|
952 | 19.47 | 20.00 | 19.47 | 0 | 0 | 0 | |
10/04/2023 |
19.47
|
10,767 | 19.11 | 19.82 | 19.41 | 0 | 0 | 0 | |
07/04/2023 |
19.11
|
4,289 | 19.41 | 19.41 | 18.99 | 0 | 0 | 0 | |
06/04/2023 |
19.41
|
7,503 | 19.47 | 19.47 | 19.35 | 0 | 0 | 0 | |
05/04/2023 |
19.47
|
11,937 | 19.52 | 19.52 | 19.41 | 0 | 0 | 0 | |
04/04/2023 |
19.52
|
17,105 | 18.93 | 20.06 | 19.23 | 0 | 0 | 0 | |
03/04/2023 |
18.93
|
4,806 | 18.93 | 19.23 | 18.70 | 0 | 0 | 0 | |
31/03/2023 |
18.93
|
6,833 | 19.17 | 19.23 | 18.93 | 0 | 0 | 0 | |
30/03/2023 |
19.17
|
14,600 | 19.23 | 19.23 | 19.17 | 0 | 0 | 0 | |
29/03/2023 |
19.23
|
1,400 | 19.41 | 19.41 | 19.23 | 0 | 0 | 0 | |
28/03/2023 |
19.41
|
4,317 | 19.82 | 20.12 | 19.41 | 0 | 0 | 0 | |
27/03/2023 |
19.82
|
15,200 | 18.22 | 19.82 | 18.22 | 0 | 0 | 0 | |
24/03/2023 |
18.22
|
7,600 | 18.16 | 18.22 | 18.10 | 0 | 0 | 0 | |
23/03/2023 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
22/03/2023 |
18.16
|
7,303 | 17.99 | 18.34 | 18.10 | 0 | 0 | 0 | |
21/03/2023 |
17.99
|
10,606 | 18.05 | 18.10 | 17.75 | 0 | 0 | 0 | |
20/03/2023 |
18.05
|
10,400 | 18.22 | 18.22 | 17.81 | 0 | 0 | 0 | |
17/03/2023 |
18.22
|
8,920 | 18.34 | 18.64 | 17.81 | 0 | 0 | 0 | |
16/03/2023 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
15/03/2023 |
18.34
|
49,880 | 18.10 | 18.64 | 17.81 | 0 | 0 | 0 | |
14/03/2023 |
18.10
|
5,700 | 18.28 | 18.28 | 18.05 | 0 | 0 | 0 | |
13/03/2023 |
18.28
|
7,103 | 17.87 | 18.28 | 18.05 | 0 | 0 | 0 | |
10/03/2023 |
17.87
|
17,710 | 17.81 | 18.05 | 17.87 | 0 | 0 | 0 | |
09/03/2023 |
17.81
|
7,000 | 17.87 | 18.05 | 17.81 | 0 | 0 | 0 | |
08/03/2023 |
17.87
|
6,105 | 17.45 | 17.87 | 17.51 | 0 | 0 | 0 | |
07/03/2023 |
17.45
|
200 | 17.51 | 17.51 | 17.45 | 0 | 0 | 0 | |
06/03/2023 |
17.51
|
1,900 | 17.45 | 17.51 | 17.51 | 0 | 0 | 0 | |
03/03/2023 |
17.45
|
2,700 | 17.45 | 17.75 | 17.45 | 0 | 0 | 0 | |
02/03/2023 |
17.45
|
5,000 | 17.75 | 18.05 | 17.45 | 0 | 0 | 0 | |
01/03/2023 |
17.75
|
4,200 | 17.81 | 17.81 | 17.75 | 0 | 0 | 0 | |
28/02/2023 |
17.81
|
10,510 | 17.63 | 17.81 | 17.69 | 0 | 0 | 0 | |
27/02/2023 |
17.63
|
1,200 | 18.46 | 18.46 | 17.63 | 0 | 0 | 0 | |
24/02/2023 |
18.46
|
9,600 | 18.28 | 18.46 | 17.75 | 0 | 0 | 0 | |
23/02/2023 |
18.28
|
1,900 | 18.22 | 18.34 | 18.28 | 0 | 0 | 0 | |
22/02/2023 |
18.22
|
18,900 | 18.87 | 18.87 | 18.10 | 0 | 0 | 0 | |
21/02/2023 |
18.87
|
28,400 | 17.75 | 20.06 | 18.34 | 0 | 0 | 0 | |
20/02/2023 |
17.75
|
8,000 | 17.39 | 17.75 | 17.16 | 0 | 0 | 0 | |
16/02/2023 |
17.39
|
720 | 16.86 | 17.39 | 16.68 | 0 | 0 | 0 | |
15/02/2023 |
16.86
|
1,800 | 16.92 | 16.92 | 16.57 | 0 | 0 | 0 | |
14/02/2023 |
16.92
|
1,050 | 16.57 | 17.63 | 15.74 | 0 | 0 | 0 | |
13/02/2023 |
16.57
|
3,325 | 17.45 | 17.45 | 16.57 | 0 | 0 | 0 | |
10/02/2023 |
17.45
|
1,710 | 17.87 | 18.05 | 15.80 | 0 | 0 | 0 |