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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
20.45
|
7,000 | 20.41 | 20.54 | 20.41 | 0 | 0 | -0.0 | |
13/02/2023 |
20.41
|
28,100 | 20.58 | 20.92 | 20.41 | 0 | 0 | -0.0 | |
10/02/2023 |
20.58
|
6,300 | 20.66 | 20.66 | 20.54 | 0 | 0 | -0.0 | |
09/02/2023 |
20.66
|
7,900 | 20.66 | 20.96 | 20.66 | 0 | 0 | -0.0 | |
08/02/2023 |
20.66
|
10,500 | 20.66 | 20.66 | 20.41 | 0 | 0 | -0.0 | |
07/02/2023 |
20.66
|
11,500 | 20.79 | 20.84 | 20.62 | 0 | 0 | -0.0 | |
06/02/2023 |
20.79
|
300 | 20.84 | 20.84 | 20.79 | 0 | 0 | -0.0 | |
03/02/2023 |
20.84
|
2,400 | 20.84 | 20.84 | 20.84 | 0 | 0 | -0.0 | |
02/02/2023 |
20.84
|
15,000 | 20.96 | 20.96 | 20.58 | 0 | 0 | -0.0 | |
01/02/2023 |
20.96
|
22,100 | 20.92 | 20.96 | 20.02 | 0 | 0 | -0.0 | |
31/01/2023 |
20.92
|
16,300 | 21.35 | 21.35 | 20.58 | 0 | 0 | -0.0 | |
30/01/2023 |
21.35
|
9,400 | 21.35 | 21.35 | 21.01 | 0 | 0 | -0.0 | |
27/01/2023 |
21.35
|
7,000 | 20.49 | 21.35 | 19.98 | 0 | 0 | -0.0 | |
19/01/2023 |
20.49
|
13,100 | 20.45 | 20.58 | 20.19 | 0 | 0 | -0.0 | |
18/01/2023 |
20.45
|
49,100 | 20.06 | 20.45 | 19.72 | 0 | 0 | -0.0 | |
17/01/2023 |
20.06
|
29,700 | 19.98 | 20.15 | 19.94 | 0 | 0 | -0.0 | |
16/01/2023 |
19.98
|
8,800 | 19.59 | 20.11 | 19.29 | 0 | 0 | -0.0 | |
13/01/2023 |
19.59
|
42,800 | 20.49 | 20.58 | 19.29 | 0 | 0 | -0.0 | |
12/01/2023 |
20.49
|
10,200 | 20.49 | 20.49 | 19.94 | 0 | 0 | -0.0 | |
11/01/2023 |
20.49
|
2,700 | 20.41 | 20.49 | 19.81 | 0 | 0 | -0.0 | |
10/01/2023 |
20.41
|
10,500 | 20.32 | 20.41 | 19.59 | 0 | 0 | -0.0 | |
09/01/2023 |
20.32
|
6,000 | 20.06 | 20.32 | 19.72 | 0 | 0 | -0.0 | |
06/01/2023 |
20.06
|
4,200 | 20.06 | 21.18 | 19.55 | 0 | 0 | -0.0 | |
05/01/2023 |
20.06
|
13,300 | 19.64 | 20.06 | 19.38 | 0 | 800 | -0.0 | |
04/01/2023 |
19.64
|
23,200 | 19.64 | 19.72 | 19.64 | 0 | 0 | -0.0 | |
03/01/2023 |
19.64
|
62,500 | 19.51 | 19.81 | 19.42 | 0 | 0 | -0.0 | |
30/12/2022 |
19.51
|
16,700 | 19.55 | 19.55 | 18.86 | 0 | 0 | -0.0 | |
29/12/2022 |
19.55
|
3,900 | 19.21 | 19.55 | 19.21 | 0 | 0 | -0.0 | |
28/12/2022 |
19.21
|
5,900 | 19.29 | 19.29 | 19.12 | 0 | 0 | -0.0 | |
27/12/2022 |
19.29
|
36,000 | 19.21 | 19.72 | 18.91 | 0 | 0 | -0.0 | |
26/12/2022 |
19.21
|
11,600 | 19.29 | 19.29 | 18.86 | 0 | 0 | -0.0 | |
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/12/2022 |
19.29
|
8,400 | 18.99 | 19.76 | 18.01 | 0 | 0 | -0.0 | |
22/12/2022 |
18.99
|
63,300 | 18.99 | 19.40 | 18.91 | 0 | 0 | -0.0 | |
21/12/2022 |
18.99
|
29,000 | 18.91 | 18.99 | 18.83 | 0 | 0 | -0.0 | |
20/12/2022 |
18.91
|
20,500 | 19.28 | 19.28 | 18.87 | 0 | 0 | -0.0 | |
19/12/2022 |
19.28
|
23,500 | 18.75 | 19.36 | 18.83 | 0 | 0 | -0.0 | |
16/12/2022 |
18.75
|
27,300 | 18.54 | 18.75 | 18.54 | 0 | 0 | -0.0 | |
15/12/2022 |
18.54
|
10,800 | 18.46 | 18.66 | 18.46 | 0 | 0 | -0.0 | |
14/12/2022 |
18.46
|
9,800 | 18.42 | 18.46 | 18.38 | 0 | 0 | -0.0 | |
13/12/2022 |
18.42
|
18,500 | 18.38 | 18.42 | 18.05 | 0 | 0 | -0.0 | |
12/12/2022 |
18.38
|
48,600 | 18.38 | 18.62 | 18.17 | 0 | 0 | -0.0 | |
09/12/2022 |
18.38
|
59,600 | 18.34 | 18.38 | 18.05 | 0 | 0 | -0.0 | |
08/12/2022 |
18.34
|
34,900 | 18.29 | 18.38 | 18.05 | 0 | 0 | -0.0 | |
07/12/2022 |
18.29
|
32,700 | 18.29 | 18.38 | 18.05 | 0 | 0 | -0.0 | |
06/12/2022 |
18.29
|
34,600 | 18.25 | 18.29 | 17.64 | 0 | 0 | -0.0 | |
05/12/2022 |
18.25
|
54,500 | 18.25 | 18.62 | 17.93 | 0 | 1,308 | -0.0 | |
02/12/2022 |
18.25
|
33,000 | 18.34 | 18.66 | 17.72 | 0 | 500 | -0.0 | |
01/12/2022 |
18.34
|
27,400 | 18.38 | 18.62 | 17.88 | 0 | 0 | -0.0 | |
30/11/2022 |
18.38
|
27,000 | 18.71 | 18.71 | 17.76 | 0 | 500 | -0.0 | |
29/11/2022 |
18.71
|
26,400 | 18.87 | 19.20 | 18.54 | 0 | 0 | -0.0 | |
28/11/2022 |
18.87
|
9,000 | 18.79 | 19.24 | 18.66 | 0 | 0 | -0.0 | |
25/11/2022 |
18.79
|
59,800 | 18.54 | 18.87 | 18.46 | 0 | 0 | -0.0 | |
24/11/2022 |
18.54
|
8,800 | 18.95 | 19.20 | 18.54 | 0 | 0 | -0.0 | |
23/11/2022 |
18.95
|
10,700 | 19.61 | 19.61 | 18.29 | 0 | 0 | -0.0 | |
22/11/2022 |
19.61
|
57,600 | 20.18 | 20.18 | 18.79 | 0 | 0 | -0.0 | |
21/11/2022 |
20.18
|
10,400 | 19.69 | 20.18 | 18.34 | 0 | 500 | -0.0 | |
18/11/2022 |
19.69
|
114,400 | 18.87 | 19.69 | 17.56 | 0 | 0 | 0.0 | |
17/11/2022 |
18.87
|
25,200 | 17.72 | 18.87 | 17.72 | 0 | 0 | 0.0 | |
16/11/2022 |
17.72
|
271,300 | 16.82 | 17.72 | 15.67 | 0 | 0 | 0.0 | |
15/11/2022 |
16.82
|
45,500 | 18.05 | 18.05 | 16.82 | 0 | 0 | 0.0 | |
14/11/2022 |
18.05
|
900 | 18.38 | 18.38 | 17.39 | 0 | 0 | 0.0 | |
11/11/2022 |
18.38
|
23,000 | 19.40 | 19.40 | 18.38 | 1,000 | 50 | 0.0 | |
10/11/2022 |
19.40
|
15,400 | 19.48 | 19.48 | 18.34 | 0 | 0 | -0.0 | |
09/11/2022 |
19.48
|
3,800 | 19.48 | 19.48 | 18.50 | 0 | 0 | -0.0 | |
08/11/2022 |
19.48
|
5,600 | 19.65 | 19.65 | 18.54 | 0 | 0 | -0.0 | |
07/11/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | -0.0 | |
04/11/2022 |
19.65
|
1,700 | 19.81 | 19.81 | 19.53 | 0 | 0 | -0.0 | |
03/11/2022 |
19.81
|
200 | 20.02 | 20.02 | 19.81 | 0 | 0 | -0.0 | |
02/11/2022 |
20.02
|
71,700 | 19.98 | 20.06 | 19.53 | 0 | 1,400 | -0.0 | |
01/11/2022 |
19.98
|
4,600 | 20.30 | 20.30 | 19.69 | 0 | 0 | 0.0 | |
31/10/2022 |
20.30
|
116,100 | 19.65 | 20.30 | 18.42 | 0 | 0 | 0.0 | |
28/10/2022 |
19.65
|
11,800 | 19.69 | 20.43 | 19.65 | 0 | 0 | 0.0 | |
27/10/2022 |
19.69
|
14,000 | 19.53 | 19.69 | 19.28 | 0 | 0 | 0 | |
26/10/2022 |
19.53
|
8,300 | 19.32 | 19.77 | 19.20 | 0 | 0 | 0 | |
25/10/2022 |
19.32
|
22,500 | 20.10 | 20.10 | 19.32 | 0 | 0 | 0 | |
24/10/2022 |
20.10
|
28,400 | 20.26 | 20.26 | 19.61 | 0 | 0 | 0 | |
21/10/2022 |
20.26
|
84,000 | 20.26 | 20.51 | 19.81 | 0 | 0 | 0 | |
20/10/2022 |
20.26
|
7,200 | 20.92 | 20.92 | 20.02 | 0 | 0 | 0 | |
19/10/2022 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
18/10/2022 |
20.92
|
4,400 | 20.14 | 20.92 | 20.26 | 0 | 0 | 0.0 | |
17/10/2022 |
20.14
|
6,900 | 20.43 | 20.92 | 19.94 | 0 | 0 | 0.0 | |
14/10/2022 |
20.43
|
6,200 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0.0 | |
13/10/2022 |
20.43
|
57,500 | 20.10 | 20.43 | 20.02 | 0 | 0 | 0.0 | |
12/10/2022 |
20.10
|
17,100 | 19.94 | 20.10 | 19.69 | 0 | 0 | 0.0 | |
11/10/2022 |
19.94
|
45,400 | 20.35 | 20.35 | 19.94 | 0 | 0 | 0.0 | |
10/10/2022 |
20.35
|
5,200 | 20.67 | 20.67 | 20.14 | 0 | 0 | 0.0 | |
07/10/2022 |
20.67
|
23,900 | 21.17 | 21.17 | 20.10 | 0 | 0 | 0.0 | |
06/10/2022 |
21.17
|
4,100 | 20.88 | 21.86 | 20.14 | 100 | 0 | 0.0 | |
05/10/2022 |
20.88
|
7,700 | 20.51 | 20.88 | 20.55 | 0 | 0 | -0.0 | |
04/10/2022 |
20.51
|
22,100 | 20.84 | 20.84 | 19.98 | 0 | 1,400 | -0.0 | |
03/10/2022 |
20.84
|
3,900 | 20.35 | 20.84 | 19.36 | 0 | 0 | -0.1 | |
30/09/2022 |
20.35
|
25,400 | 20.35 | 20.51 | 19.28 | 0 | 0 | -0.1 | |
29/09/2022 |
20.35
|
10,800 | 21.17 | 21.17 | 20.35 | 0 | 0 | -0.1 | |
28/09/2022 |
21.17
|
3,500 | 21.33 | 21.33 | 20.35 | 0 | 0 | -0.1 | |
27/09/2022 |
21.33
|
900 | 21.21 | 21.99 | 19.98 | 0 | 0 | -0.1 | |
26/09/2022 |
21.21
|
79,300 | 21.90 | 21.90 | 21.08 | 0 | 0 | -0.1 | |
23/09/2022 |
21.90
|
33,300 | 21.66 | 22.15 | 21.66 | 0 | 0 | -0.1 | |
22/09/2022 |
21.66
|
10,800 | 21.82 | 21.82 | 21.00 | 0 | 0 | -0.1 | |
21/09/2022 |
21.82
|
6,700 | 21.90 | 21.90 | 21.33 | 0 | 0 | -0.1 | |
20/09/2022 |
21.90
|
21,400 | 21.90 | 21.99 | 20.80 | 0 | 0 | -0.1 |