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) |
0.70 | 6.60% | 27,100 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-21) |
-0.90 | -7.38% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-25) |
-1.90 | -14.39% | 262,000 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-30) |
-11.70 | -50.87% | 2,508,988 | -121,907 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-05) |
-11.02 | -49.37% | 3,650,583 | -142,472 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-16) |
-10.59 | -48.37% | 4,661,539 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
19.80
|
13,500 | 20 | 20.10 | 19.80 | 3,000 | 0 | 0.1 | |
16/09/2022 |
20
|
260 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
15/09/2022 |
20.10
|
10 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
14/09/2022 |
20.10
|
2,011 | 21.40 | 21.40 | 20 | 900 | 0 | 0.0 | |
13/09/2022 |
21.40
|
50 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/09/2022 |
21.40
|
312 | 21.50 | 21.50 | 20.10 | 0 | 100 | -0.0 | |
09/09/2022 |
21.50
|
3,002 | 21 | 21.50 | 20 | 0 | 0 | 0 | |
08/09/2022 |
21
|
500 | 20.90 | 21 | 21 | 0 | 0 | 0 | |
07/09/2022 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
06/09/2022 |
20.90
|
700 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
05/09/2022 |
20.90
|
600 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
31/08/2022 |
20.90
|
100 | 20 | 20.90 | 20.90 | 0 | 0 | 0 | |
30/08/2022 |
20
|
2,400 | 21.40 | 21.40 | 20 | 0 | 0 | 0 | |
29/08/2022 |
21.40
|
100 | 20 | 21.40 | 21.40 | 0 | 0 | 0 | |
26/08/2022 |
20
|
4,900 | 21.80 | 21.80 | 19.90 | 0 | 0 | 0 | |
25/08/2022 |
21.80
|
500 | 20.10 | 21.80 | 20 | 0 | 0 | 0 | |
24/08/2022 |
20.10
|
4,900 | 20.30 | 20.60 | 20.10 | 0 | 0 | 0 | |
23/08/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
22/08/2022 |
20.30
|
100 | 22 | 22 | 20.30 | 0 | 100 | -0.0 | |
19/08/2022 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
18/08/2022 |
22
|
10,100 | 21.50 | 22.50 | 22 | 0 | 0 | 0 | |
17/08/2022 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
16/08/2022 |
21.50
|
300 | 21.10 | 22 | 21.50 | 0 | 0 | 0 | |
15/08/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
12/08/2022 |
21.10
|
500 | 21 | 21.10 | 21.10 | 0 | 0 | 0 | |
11/08/2022 |
21
|
401 | 21 | 21 | 20.10 | 0 | 0 | 0 | |
10/08/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
09/08/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
08/08/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
05/08/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
04/08/2022 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 | |
03/08/2022 |
21
|
1,310 | 22.20 | 22.20 | 20.50 | 100 | 100 | -0 | |
02/08/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
01/08/2022 |
22.20
|
266 | 22.20 | 22.20 | 20.50 | 0 | 100 | -0.0 | |
29/07/2022 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
28/07/2022 |
22.20
|
100 | 20.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
27/07/2022 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
26/07/2022 |
20.20
|
100 | 22 | 22 | 20.20 | 0 | 100 | -0.0 | |
25/07/2022 |
22
|
10,500 | 21 | 22 | 21.90 | 7,400 | 0 | 0.2 | |
22/07/2022 |
21
|
1,200 | 21.40 | 21.40 | 20.20 | 0 | 100 | -0.0 | |
21/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
20/07/2022 |
21.40
|
510 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 | |
19/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
18/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/07/2022 |
21.40
|
100 | 23.40 | 23.40 | 21.40 | 0 | 100 | -0.0 | |
14/07/2022 |
23.40
|
292 | 23.70 | 23.70 | 21.50 | 0 | 100 | -0.0 | |
13/07/2022 |
23.70
|
200 | 23 | 23.70 | 21.10 | 0 | 100 | -0.0 | |
12/07/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
11/07/2022 |
23
|
100 | 21.20 | 23 | 23 | 0 | 0 | 0 | |
08/07/2022 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
07/07/2022 |
21.20
|
546 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 | |
06/07/2022 |
21.90
|
20,100 | 21.90 | 21.90 | 21 | 9,500 | 0 | 0.2 | |
05/07/2022 |
21.90
|
500 | 23.10 | 23.10 | 21.70 | 100 | 0 | 0.0 | |
04/07/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
01/07/2022 |
23.10
|
20,000 | 25.20 | 25.20 | 23.10 | 11,900 | 0 | 0.3 | |
30/06/2022 |
25.20
|
43,400 | 24.70 | 25.20 | 23 | 5,300 | 5,400 | -0.0 | |
29/06/2022 |
24.70
|
22,700 | 24.80 | 25 | 22.40 | 18,200 | 100 | 0.4 | |
28/06/2022 |
24.80
|
22,100 | 24.50 | 25 | 24 | 19,000 | 900 | 0.4 | |
27/06/2022 |
24.50
|
10,700 | 24 | 25 | 21.60 | 4,100 | 1,100 | 0.1 | |
24/06/2022 |
24
|
6,800 | 24.30 | 26 | 21.90 | 3,000 | 100 | 0.1 | |
23/06/2022 |
24.30
|
13,100 | 23 | 24.50 | 20.70 | 4,900 | 100 | 0.1 | |
22/06/2022 |
23
|
5,100 | 21.70 | 23 | 19.80 | 1,000 | 100 | 0.0 | |
21/06/2022 |
21.70
|
1,100 | 20.10 | 21.70 | 19 | 0 | 100 | -0.0 | |
20/06/2022 |
20.10
|
17,900 | 22.20 | 23.50 | 20.10 | 11,500 | 0 | 0.2 | |
17/06/2022 |
22.20
|
7,600 | 22.40 | 22.40 | 22.20 | 5,600 | 0 | 0.1 | |
16/06/2022 |
22.40
|
15,000 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 | |
15/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
14/06/2022 |
22.20
|
1,600 | 22.90 | 24.50 | 21.60 | 0 | 100 | -0.0 | |
13/06/2022 |
22.90
|
400 | 22.60 | 22.90 | 21.70 | 100 | 0 | 0.0 | |
10/06/2022 |
22.60
|
10,500 | 23 | 23 | 21.60 | 0 | 100 | -0.0 | |
09/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
08/06/2022 |
23
|
1,000 | 22.50 | 23 | 23 | 800 | 0 | 0.0 | |
07/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
06/06/2022 |
22.50
|
2,200 | 22.90 | 23.80 | 22.50 | 1,000 | 0 | 0.0 | |
03/06/2022 |
22.90
|
400 | 23.90 | 23.90 | 22.90 | 0 | 0 | 0 | |
02/06/2022 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
01/06/2022 |
23.90
|
1,300 | 25 | 25 | 23.60 | 1,100 | 100 | 0.0 | |
31/05/2022 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 17.5% | |||||||||
30/05/2022 |
25
|
400 | 23.25 | 25 | 23.60 | 200 | 0 | 0.0 | |
27/05/2022 |
23.25
|
18,729 | 22.88 | 23.44 | 22.97 | 9,900 | 10,100 | -0.0 | |
26/05/2022 |
22.88
|
700 | 23.25 | 23.25 | 22.78 | 0 | 200 | -0.0 | |
25/05/2022 |
23.25
|
6,600 | 23.25 | 23.25 | 22.32 | 4,700 | 5,500 | -0.0 | |
24/05/2022 |
23.25
|
100 | 23.34 | 23.34 | 23.25 | 0 | 0 | 0 | |
23/05/2022 |
23.34
|
6,100 | 23.53 | 23.53 | 22.32 | 4,200 | 4,100 | 0.0 | |
20/05/2022 |
23.53
|
201 | 23.62 | 23.62 | 22.13 | 0 | 100 | -0.0 | |
19/05/2022 |
23.62
|
7,100 | 23.25 | 24.09 | 21.85 | 6,500 | 4,100 | 0.1 | |
18/05/2022 |
23.25
|
100 | 24.09 | 24.09 | 23.25 | 0 | 0 | 0 | |
17/05/2022 |
24.09
|
1,307 | 23.99 | 24.09 | 21.95 | 0 | 100 | -0.0 | |
16/05/2022 |
23.99
|
1,000 | 23.25 | 23.99 | 23.99 | 0 | 0 | 0 | |
13/05/2022 |
23.25
|
2,800 | 24.09 | 24.09 | 22.23 | 500 | 100 | 0.0 | |
12/05/2022 |
24.09
|
700 | 24.09 | 25.95 | 24.09 | 500 | 0 | 0.0 | |
11/05/2022 |
24.09
|
2,100 | 24.09 | 24.09 | 21.76 | 900 | 100 | 0.0 | |
10/05/2022 |
24.09
|
200 | 24.09 | 24.09 | 21.76 | 0 | 100 | -0.0 | |
09/05/2022 |
24.09
|
600 | 24.09 | 24.09 | 21.95 | 0 | 100 | -0.0 | |
06/05/2022 |
24.09
|
200 | 22.97 | 24.09 | 22.51 | 0 | 100 | -0.0 | |
05/05/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
04/05/2022 |
22.97
|
1,000 | 24.18 | 24.18 | 22.97 | 0 | 0 | 0 | |
29/04/2022 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
28/04/2022 |
24.18
|
8,300 | 24.83 | 24.83 | 22.41 | 4,000 | 100 | 0.1 | |
27/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |