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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2022 |
21.94
|
3,800 | 23.29 | 23.29 | 21.60 | 0 | 0 | 0 | |
14/09/2022 |
23.29
|
0 | 21.77 | 23.29 | 21.77 | 0 | 0 | 0 | |
13/09/2022 |
21.77
|
5,800 | 21.94 | 24.99 | 21.51 | 0 | 0 | 0 | |
12/09/2022 |
21.94
|
8,800 | 21.85 | 22.02 | 21.43 | 1,600 | 0 | 0.0 | |
09/09/2022 |
21.85
|
1,700 | 21.43 | 21.85 | 21.51 | 1,300 | 0 | 0.0 | |
08/09/2022 |
21.43
|
14,500 | 21.60 | 21.60 | 21.35 | 0 | 0 | 0 | |
07/09/2022 |
21.60
|
13,340 | 21.68 | 21.68 | 21.43 | 0 | 0 | 0 | |
06/09/2022 |
21.68
|
5,500 | 21.77 | 21.85 | 21.60 | 0 | 0 | 0 | |
05/09/2022 |
21.77
|
400 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
31/08/2022 |
21.77
|
100 | 22.28 | 22.28 | 21.77 | 0 | 0 | 0 | |
30/08/2022 |
22.28
|
200 | 21.85 | 22.28 | 22.19 | 0 | 0 | 0 | |
29/08/2022 |
21.85
|
800 | 21.85 | 21.85 | 21.68 | 0 | 0 | 0 | |
26/08/2022 |
21.85
|
100 | 21.94 | 21.94 | 21.85 | 0 | 0 | 0 | |
25/08/2022 |
21.94
|
10,700 | 21.60 | 22.19 | 21.85 | 0 | 0 | 0 | |
24/08/2022 |
21.60
|
16,100 | 21.60 | 22.11 | 21.60 | 0 | 0 | 0 | |
23/08/2022 |
21.60
|
3,300 | 21.51 | 21.94 | 21.60 | 0 | 0 | 0 | |
22/08/2022 |
21.51
|
5,400 | 22.02 | 22.02 | 21.51 | 0 | 0 | 0 | |
19/08/2022 |
22.02
|
100 | 21.85 | 22.02 | 22.02 | 0 | 0 | 0 | |
18/08/2022 |
21.85
|
1,200 | 22.02 | 22.02 | 21.43 | 0 | 0 | 0 | |
17/08/2022 |
22.02
|
4,200 | 21.51 | 22.02 | 21.94 | 0 | 0 | 0 | |
16/08/2022 |
21.51
|
4,300 | 22.11 | 22.11 | 21.43 | 0 | 0 | 0 | |
15/08/2022 |
22.11
|
1,300 | 21.85 | 22.11 | 22.02 | 0 | 0 | 0 | |
12/08/2022 |
21.85
|
5,200 | 21.43 | 21.85 | 21.51 | 0 | 0 | 0 | |
11/08/2022 |
21.43
|
900 | 21.43 | 21.94 | 21.43 | 0 | 0 | 0 | |
10/08/2022 |
21.43
|
3,500 | 21.35 | 21.43 | 21.35 | 0 | 0 | 0 | |
09/08/2022 |
21.35
|
9,000 | 21.43 | 21.43 | 21.35 | 0 | 0 | 0 | |
08/08/2022 |
21.43
|
2,100 | 21.51 | 21.51 | 21.01 | 0 | 0 | 0 | |
05/08/2022 |
21.51
|
2,001 | 21.35 | 21.77 | 21.09 | 200 | 0 | 0.0 | |
04/08/2022 |
21.35
|
4,900 | 21.35 | 21.43 | 21.35 | 2,900 | 0 | 0.1 | |
03/08/2022 |
21.35
|
9,208 | 21.26 | 21.35 | 21.18 | 4,300 | 0 | 0.1 | |
02/08/2022 |
21.26
|
2,101 | 21.35 | 21.35 | 21.26 | 0 | 0 | 0 | |
01/08/2022 |
21.35
|
6,400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
29/07/2022 |
21.35
|
14,800 | 21.26 | 21.60 | 21.26 | 7,100 | 0 | 0.2 | |
28/07/2022 |
21.26
|
8,800 | 21.18 | 21.26 | 21.18 | 3,300 | 0 | 0.1 | |
27/07/2022 |
21.18
|
7,100 | 21.09 | 21.43 | 21.18 | 4,000 | 0 | 0.1 | |
26/07/2022 |
21.09
|
3,900 | 20.84 | 21.18 | 20.75 | 2,700 | 0 | 0.1 | |
25/07/2022 |
20.84
|
8,500 | 21.01 | 21.01 | 20.67 | 3,300 | 0 | 0.1 | |
22/07/2022 |
21.01
|
0 | 20.84 | 21.01 | 21.01 | 0 | 0 | 0 | |
21/07/2022 |
20.84
|
6,909 | 21.18 | 21.18 | 20.84 | 5,000 | 0 | 0.1 | |
20/07/2022 |
21.18
|
3,900 | 20.92 | 21.51 | 21.09 | 3,200 | 0 | 0.1 | |
19/07/2022 |
20.92
|
20,220 | 20.92 | 21.77 | 20.84 | 14,100 | 0 | 0.3 | |
18/07/2022 |
20.92
|
1,800 | 21.18 | 21.18 | 20.92 | 0 | 0 | 0 | |
15/07/2022 |
21.18
|
2,300 | 20.92 | 21.18 | 20.92 | 1,100 | 0 | 0.0 | |
14/07/2022 |
20.92
|
69,780 | 20.92 | 20.92 | 20.75 | 17,400 | 0 | 0.4 | |
13/07/2022 |
20.92
|
3,200 | 20.92 | 20.92 | 20.92 | 1,400 | 0 | 0.0 | |
12/07/2022 |
20.92
|
8,100 | 21.18 | 21.18 | 20.92 | 5,500 | 0 | 0.1 | |
11/07/2022 |
21.18
|
2,000 | 21.43 | 21.51 | 20.75 | 0 | 0 | 0 | |
08/07/2022 |
21.43
|
2,200 | 21.35 | 21.51 | 19.74 | 0 | 0 | 0 | |
07/07/2022 |
21.35
|
2,900 | 21.09 | 21.43 | 21.18 | 1,000 | 0 | 0.0 | |
06/07/2022 |
21.09
|
5,400 | 21.18 | 21.68 | 21.09 | 3,000 | 0 | 0.1 | |
05/07/2022 |
21.18
|
6,900 | 21.60 | 21.60 | 21.09 | 0 | 0 | 0 | |
04/07/2022 |
21.60
|
2,000 | 21.01 | 21.60 | 21.60 | 1,000 | 0 | 0.0 | |
01/07/2022 |
21.01
|
1,500 | 21.35 | 21.35 | 21.01 | 0 | 0 | 0 | |
30/06/2022 |
21.35
|
100 | 22.36 | 22.36 | 21.35 | 0 | 0 | 0 | |
29/06/2022 |
22.36
|
100 | 21.43 | 22.36 | 22.36 | 0 | 100 | -0.0 | |
28/06/2022 |
21.43
|
10,000 | 21.18 | 22.02 | 20.84 | 4,300 | 0 | 0.1 | |
27/06/2022 |
21.18
|
2,700 | 21.43 | 21.43 | 20.67 | 0 | 0 | 0 | |
24/06/2022 |
21.43
|
2,500 | 21.51 | 21.85 | 21.43 | 0 | 0 | 0 | |
23/06/2022 |
21.51
|
5,100 | 20.92 | 21.77 | 21.01 | 3,000 | 0 | 0.1 | |
22/06/2022 |
20.92
|
36,300 | 20.84 | 21.35 | 20.92 | 16,200 | 0 | 0.4 | |
21/06/2022 |
20.84
|
33,100 | 21.26 | 21.26 | 20.84 | 0 | 0 | 0 | |
20/06/2022 |
21.26
|
14,452 | 21.60 | 21.60 | 21.18 | 0 | 0 | 0 | |
17/06/2022 |
21.60
|
44,100 | 21.09 | 22.02 | 21.18 | 20,700 | 0 | 0.5 | |
16/06/2022 |
21.09
|
10,300 | 21.43 | 21.51 | 20.67 | 0 | 0 | 0 | |
15/06/2022 |
21.43
|
1,500 | 21.68 | 22.28 | 21.35 | 500 | 0 | 0.0 | |
14/06/2022 |
21.68
|
3,400 | 21.60 | 21.77 | 20.67 | 0 | 0 | 0 | |
13/06/2022 |
21.60
|
11,800 | 22.11 | 22.11 | 21.60 | 0 | 0 | 0 | |
10/06/2022 |
22.11
|
6,702 | 22.02 | 22.11 | 22.02 | 0 | 0 | 0 | |
09/06/2022 |
22.02
|
1,982 | 22.11 | 22.19 | 21.85 | 0 | 0 | 0 | |
08/06/2022 |
22.11
|
9,500 | 22.79 | 22.79 | 21.43 | 0 | 0 | 0 | |
07/06/2022: Cổ tức tiền mặt tỉ lệ: 22.6% | |||||||||
07/06/2022 |
22.79
|
20,400 | 22.90 | 23.72 | 22.62 | 0 | 0 | 0 | |
06/06/2022 |
22.90
|
11,419 | 22.83 | 22.90 | 22.67 | 0 | 0 | 0 | |
03/06/2022 |
22.83
|
15,700 | 22.67 | 22.98 | 22.51 | 0 | 0 | 0 | |
02/06/2022 |
22.67
|
7,800 | 22.43 | 22.67 | 22.51 | 0 | 0 | 0 | |
01/06/2022 |
22.43
|
5,149 | 23.29 | 23.29 | 22.43 | 0 | 0 | 0 | |
31/05/2022 |
23.29
|
8,300 | 22.28 | 23.29 | 22.12 | 0 | 0 | 0 | |
30/05/2022 |
22.28
|
1,500 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
27/05/2022 |
22.28
|
2,300 | 22.28 | 22.28 | 22.20 | 0 | 0 | 0 | |
26/05/2022 |
22.28
|
13,400 | 21.97 | 22.28 | 22.12 | 0 | 0 | 0 | |
25/05/2022 |
21.97
|
11,400 | 21.81 | 22.59 | 21.81 | 0 | 0 | 0 | |
24/05/2022 |
21.81
|
2,200 | 21.73 | 21.89 | 21.73 | 0 | 0 | 0 | |
23/05/2022 |
21.73
|
2,310 | 22.12 | 22.12 | 21.73 | 0 | 0 | 0 | |
20/05/2022 |
22.12
|
500 | 21.81 | 22.12 | 22.12 | 0 | 0 | 0 | |
19/05/2022 |
21.81
|
600 | 22.28 | 22.28 | 21.81 | 0 | 0 | 0 | |
18/05/2022 |
22.28
|
330 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
17/05/2022 |
22.28
|
3,605 | 22.28 | 22.28 | 21.97 | 0 | 0 | 0 | |
16/05/2022 |
22.28
|
436 | 21.73 | 22.28 | 22.20 | 0 | 0 | 0 | |
13/05/2022 |
21.73
|
4,301 | 21.97 | 21.97 | 21.26 | 0 | 0 | 0 | |
12/05/2022 |
21.97
|
8,293 | 21.97 | 22.04 | 21.18 | 0 | 0 | 0 | |
11/05/2022 |
21.97
|
600 | 22.04 | 22.28 | 21.97 | 0 | 0 | 0 | |
10/05/2022 |
22.04
|
9,100 | 21.50 | 22.04 | 21.81 | 0 | 0 | 0 | |
09/05/2022 |
21.50
|
11,320 | 22.36 | 22.67 | 21.50 | 0 | 200 | -0.0 | |
06/05/2022 |
22.36
|
2,500 | 22.51 | 22.51 | 22.28 | 0 | 0 | 0 | |
05/05/2022 |
22.51
|
4,800 | 23.06 | 23.06 | 22.51 | 0 | 0 | 0 | |
04/05/2022 |
23.06
|
3,700 | 23.22 | 23.22 | 23.06 | 0 | 0 | 0 | |
29/04/2022 |
23.22
|
9,000 | 22.36 | 23.45 | 22.36 | 0 | 0 | 0 | |
28/04/2022 |
22.36
|
1,016 | 23.45 | 23.45 | 21.97 | 0 | 0 | 0 | |
27/04/2022 |
23.45
|
600 | 22.43 | 24.15 | 23.45 | 0 | 0 | 0 | |
26/04/2022 |
22.43
|
8,000 | 22.28 | 22.43 | 21.89 | 0 | 0 | 0 | |
25/04/2022 |
22.28
|
2,400 | 22.67 | 22.98 | 22.28 | 0 | 0 | 0 |