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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2023 |
21.45
|
10,000 | 22.10 | 22.10 | 21.45 | 4,200 | 0 | 0.2 | |
04/07/2023 |
22.10
|
100 | 21.56 | 22.10 | 22.10 | 0 | 0 | 0 | |
03/07/2023 |
21.56
|
55,100 | 21.07 | 21.56 | 21.40 | 0 | 500 | -0.0 | |
30/06/2023 |
21.07
|
2,800 | 21.12 | 21.12 | 21.07 | 0 | 0 | 0 | |
29/06/2023 |
21.12
|
700 | 21.07 | 21.61 | 21.07 | 0 | 0 | 0 | |
28/06/2023 |
21.07
|
8,900 | 21.40 | 21.54 | 20.77 | 0 | 0 | 0 | |
27/06/2023 |
21.40
|
2,300 | 21.52 | 21.52 | 20.77 | 0 | 0 | 0 | |
26/06/2023 |
21.52
|
400 | 21.07 | 21.54 | 21.49 | 0 | 0 | 0 | |
23/06/2023 |
21.07
|
300 | 21.07 | 21.07 | 21.07 | 0 | 300 | -0.0 | |
22/06/2023 |
21.07
|
2,400 | 20.70 | 21.07 | 21.07 | 0 | 0 | 0 | |
21/06/2023 |
20.70
|
100 | 21.07 | 21.07 | 20.70 | 0 | 0 | 0 | |
20/06/2023 |
21.07
|
1,600 | 21.07 | 21.07 | 20.42 | 0 | 700 | -0.0 | |
19/06/2023 |
21.07
|
4,100 | 21.40 | 21.40 | 21.07 | 400 | 0 | 0.0 | |
16/06/2023 |
21.40
|
11,700 | 21.54 | 21.54 | 21.07 | 0 | 10,000 | -0.5 | |
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/06/2023 |
21.54
|
3,400 | 21.38 | 22.01 | 21.10 | 2,000 | 0 | 0.1 | |
14/06/2023 |
21.38
|
26,600 | 20.64 | 21.38 | 21.00 | 100 | 500 | -0.0 | |
13/06/2023 |
20.64
|
10,300 | 20.77 | 20.77 | 20.64 | 3,500 | 0 | 0.2 | |
12/06/2023 |
20.77
|
3,500 | 20.97 | 20.97 | 20.77 | 500 | 0 | 0.0 | |
09/06/2023 |
20.97
|
200 | 20.41 | 20.97 | 20.97 | 0 | 0 | 0 | |
08/06/2023 |
20.41
|
4,900 | 20.32 | 21.09 | 20.30 | 0 | 0 | 0 | |
07/06/2023 |
20.32
|
21,200 | 20.28 | 20.32 | 20.19 | 500 | 2,400 | -0.1 | |
06/06/2023 |
20.28
|
11,800 | 20.28 | 20.28 | 20.28 | 200 | 0 | 0.0 | |
05/06/2023 |
20.28
|
18,300 | 19.83 | 20.46 | 19.99 | 100 | 0 | 0.0 | |
02/06/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
01/06/2023 |
19.83
|
1,500 | 19.87 | 19.87 | 19.76 | 0 | 0 | 0 | |
31/05/2023 |
19.87
|
5,600 | 19.92 | 19.99 | 19.78 | 0 | 0 | 0 | |
30/05/2023 |
19.92
|
3,000 | 19.69 | 19.96 | 19.69 | 800 | 0 | 0.0 | |
29/05/2023 |
19.69
|
4,000 | 19.83 | 19.83 | 19.47 | 0 | 0 | 0 | |
26/05/2023 |
19.83
|
52,100 | 19.78 | 19.83 | 19.78 | 0 | 0 | 0 | |
25/05/2023 |
19.78
|
42,700 | 19.78 | 19.81 | 19.78 | 0 | 2,500 | -0.1 | |
24/05/2023 |
19.78
|
55,000 | 19.34 | 19.78 | 19.52 | 2,000 | 0 | 0.1 | |
23/05/2023 |
19.34
|
2,100 | 19.31 | 19.52 | 19.34 | 0 | 0 | 0 | |
22/05/2023 |
19.31
|
600 | 19.52 | 19.52 | 19.31 | 0 | 0 | 0 | |
19/05/2023 |
19.52
|
3,400 | 19.29 | 19.52 | 19.29 | 0 | 0 | 0 | |
18/05/2023 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
17/05/2023 |
19.29
|
2,000 | 19.25 | 19.29 | 19.29 | 0 | 0 | 0 | |
16/05/2023 |
19.25
|
200 | 19.52 | 19.52 | 19.25 | 0 | 0 | 0 | |
15/05/2023 |
19.52
|
2,400 | 19.20 | 19.52 | 19.29 | 0 | 0 | 0 | |
12/05/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
11/05/2023 |
19.20
|
2,600 | 19.16 | 19.29 | 19.20 | 0 | 0 | 0 | |
10/05/2023 |
19.16
|
2,300 | 19.47 | 19.47 | 19.16 | 100 | 0 | 0.0 | |
09/05/2023 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
08/05/2023 |
19.47
|
1,800 | 19.11 | 19.47 | 19.11 | 0 | 0 | 0 | |
05/05/2023 |
19.11
|
3,100 | 19.29 | 19.29 | 19.11 | 1,000 | 0 | 0.0 | |
04/05/2023 |
19.29
|
2,400 | 19.09 | 19.29 | 19.07 | 400 | 0 | 0.0 | |
28/04/2023 |
19.09
|
3,300 | 19.11 | 19.29 | 19.09 | 2,300 | 0 | 0.1 | |
27/04/2023 |
19.11
|
100 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
26/04/2023 |
19.11
|
500 | 19.20 | 19.20 | 19.07 | 200 | 0 | 0.0 | |
25/04/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0.0 | |
24/04/2023 |
19.20
|
4,400 | 19.25 | 19.25 | 19.07 | 0 | 0 | 0.0 | |
21/04/2023 |
19.25
|
500 | 19.25 | 19.25 | 19.25 | 500 | 0 | 0.0 | |
20/04/2023 |
19.25
|
2,200 | 19.38 | 19.38 | 19.07 | 600 | 0 | 0.0 | |
19/04/2023 |
19.38
|
100 | 19.29 | 19.38 | 19.38 | 100 | 0 | 0.0 | |
18/04/2023 |
19.29
|
600 | 19.11 | 19.29 | 19.20 | 100 | 0 | 0.0 | |
17/04/2023 |
19.11
|
400 | 19.38 | 19.38 | 19.11 | 100 | 0 | 0.0 | |
14/04/2023 |
19.38
|
577,600 | 19.29 | 19.38 | 19.25 | 3,000 | 571,730 | -24.6 | |
13/04/2023 |
19.29
|
28,400 | 19.29 | 19.29 | 18.86 | 0 | 28,000 | -1.2 | |
12/04/2023 |
19.29
|
5,000 | 19.38 | 19.38 | 19.29 | 0 | 5 | -0.0 | |
11/04/2023 |
19.38
|
7,400 | 19.07 | 19.43 | 19.04 | 0 | 0 | 0.0 | |
10/04/2023 |
19.07
|
300 | 18.62 | 19.07 | 19.07 | 0 | 0 | 0.0 | |
07/04/2023 |
18.62
|
3,100 | 18.75 | 19.20 | 18.62 | 200 | 0 | 0.0 | |
06/04/2023 |
18.75
|
2,400 | 18.84 | 19.07 | 18.75 | 1,400 | 0 | 0.1 | |
05/04/2023 |
18.84
|
1,500 | 18.84 | 19.07 | 18.84 | 405 | 0 | 0.0 | |
04/04/2023 |
18.84
|
500 | 18.84 | 18.89 | 18.84 | 100 | 0 | 0.0 | |
03/04/2023 |
18.84
|
3,300 | 18.84 | 18.98 | 18.84 | 0 | 0 | 0.0 | |
31/03/2023 |
18.84
|
2,000 | 18.62 | 18.93 | 18.64 | 5 | 0 | 0.0 | |
30/03/2023 |
18.62
|
500 | 18.95 | 18.98 | 18.62 | 0 | 0 | 0.1 | |
29/03/2023 |
18.95
|
36,800 | 18.84 | 18.95 | 18.84 | 1,250 | 0 | 0.1 | |
28/03/2023 |
18.84
|
5,100 | 18.80 | 18.84 | 18.75 | 0 | 0 | 0 | |
27/03/2023 |
18.80
|
1,600 | 18.75 | 18.80 | 18.71 | 0 | 0 | 0 | |
24/03/2023 |
18.75
|
4,200 | 18.53 | 18.84 | 18.73 | 0 | 0 | 0 | |
23/03/2023 |
18.53
|
700 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
22/03/2023 |
18.53
|
100 | 18.48 | 18.53 | 18.53 | 0 | 0 | 0 | |
21/03/2023 |
18.48
|
200 | 18.44 | 18.48 | 18.48 | 0 | 0 | 0.1 | |
20/03/2023 |
18.44
|
17,300 | 18.71 | 18.80 | 18.30 | 0 | 3,600 | -0.1 | |
17/03/2023 |
18.71
|
3,600 | 18.66 | 18.75 | 18.71 | 2,600 | 0 | 0.1 | |
16/03/2023 |
18.66
|
3,500 | 18.71 | 18.71 | 18.62 | 200 | 1,500 | -0.1 | |
15/03/2023 |
18.71
|
200 | 18.71 | 18.71 | 18.71 | 0 | 0 | -0.1 | |
14/03/2023 |
18.71
|
30,500 | 18.73 | 18.73 | 18.44 | 0 | 0 | -0.1 | |
13/03/2023 |
18.73
|
16,900 | 18.73 | 18.73 | 18.71 | 0 | 2,300 | -0.1 | |
10/03/2023 |
18.73
|
6,800 | 18.69 | 18.73 | 18.66 | 0 | 0 | -0.0 | |
09/03/2023 |
18.69
|
3,100 | 18.44 | 18.71 | 18.44 | 0 | 0 | -0.0 | |
08/03/2023 |
18.44
|
3,200 | 18.44 | 18.44 | 18.44 | 0 | 109 | -0.0 | |
07/03/2023 |
18.44
|
1,800 | 18.64 | 18.64 | 18.08 | 0 | 0 | 0.0 | |
06/03/2023 |
18.64
|
9,700 | 18.62 | 18.66 | 18.62 | 0 | 0 | 0.0 | |
03/03/2023 |
18.62
|
1,400 | 18.62 | 18.71 | 18.62 | 0 | 0 | 0.0 | |
02/03/2023 |
18.62
|
1,300 | 18.66 | 18.71 | 18.62 | 900 | 0 | 0.0 | |
01/03/2023 |
18.66
|
11,000 | 18.69 | 18.69 | 18.66 | 0 | 0 | 0.0 | |
28/02/2023 |
18.69
|
2,900 | 18.78 | 18.78 | 18.39 | 200 | 0 | 0.0 | |
27/02/2023 |
18.78
|
2,300 | 18.44 | 18.78 | 18.39 | 0 | 61 | -0.0 | |
24/02/2023 |
18.44
|
3,000 | 18.71 | 18.71 | 18.44 | 0 | 0 | 0.1 | |
23/02/2023 |
18.71
|
2,600 | 18.44 | 18.82 | 18.44 | 0 | 0 | 0.1 | |
22/02/2023 |
18.44
|
1,100 | 18.62 | 18.80 | 18.44 | 0 | 0 | 0.1 | |
21/02/2023 |
18.62
|
54,900 | 18.57 | 18.66 | 18.39 | 0 | 0 | 0.1 | |
20/02/2023 |
18.57
|
2,300 | 18.42 | 18.62 | 18.42 | 2,000 | 0 | 0.1 | |
17/02/2023 |
18.42
|
28,400 | 18.42 | 18.42 | 18.42 | 0 | 0 | -0.1 | |
16/02/2023 |
18.42
|
22,900 | 18.39 | 18.48 | 18.39 | 100 | 2,500 | -0.1 | |
15/02/2023 |
18.39
|
14,900 | 18.62 | 18.62 | 18.39 | 100 | 8,810 | -0.4 | |
14/02/2023 |
18.62
|
10,200 | 18.01 | 18.62 | 18.62 | 400 | 0 | 0.0 | |
13/02/2023 |
18.01
|
100 | 18.62 | 18.62 | 18.01 | 0 | 0 | 0.2 |