Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 2.89% | 43,600 | 0 | 0 |
16.60
19.50
19
|
2 tháng
(2024-07-22) |
-0.50 | -2.73% | 80,000 | 0 | 0 |
15.60
19.90
19
|
3 tháng
(2024-06-24) |
-0.30 | -1.66% | 106,000 | 0 | 0 |
15.60
19.90
19
|
6 tháng
(2024-03-25) |
-1.17 | -6.19% | 271,200 | 0 | 0 |
15.60
20.23
19
|
12 tháng
(2023-09-26) |
1.33 | 8.08% | 477,651 | 0 | 0 |
14.45
21
19
|
24 tháng
(2022-10-03) |
0.68 | 3.99% | 1,153,170 | 0 | -0.0 |
14.45
26.83
19
|
36 tháng
(2021-10-06) |
2.95 | 19.90% | 2,367,310 | 0 | -0.0 |
14.45
26.83
19
|
60 tháng
(2019-10-17) |
9.41 | 112.22% | 3,426,765 | 100 | 0.0 |
6.11
26.83
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
26/04/2022 |
21.97
|
300 | 21.51 | 21.97 | 21.51 | 0 | 0 | 0 | |
25/04/2022 |
21.97
|
6,100 | 20.14 | 21.97 | 18.49 | 0 | 0 | 0 | |
22/04/2022 |
19.22
|
14,107 | 20.14 | 21.05 | 18.85 | 0 | 0 | 0 | |
21/04/2022 |
21.05
|
7,600 | 22.88 | 22.88 | 20.14 | 0 | 0 | 0 | |
20/04/2022 |
23.16
|
4,300 | 25.63 | 25.63 | 22.97 | 0 | 0 | 0 | |
19/04/2022 |
26.54
|
33,050 | 25.54 | 26.72 | 24.07 | 0 | 0 | 0 | |
18/04/2022 |
24.07
|
83,100 | 21.33 | 24.07 | 21.23 | 0 | 0 | 0 | |
15/04/2022 |
21.51
|
98,400 | 19.49 | 21.51 | 19.40 | 0 | 0 | 0 | |
14/04/2022 |
19.49
|
1,000 | 18.85 | 19.49 | 18.67 | 0 | 0 | 0 | |
13/04/2022 |
18.76
|
7,136 | 23.34 | 23.34 | 18.76 | 0 | 0 | 0 | |
12/04/2022 |
21.14
|
2,100 | 23.43 | 23.43 | 20.04 | 0 | 0 | 0 | |
08/04/2022 |
22.79
|
13,200 | 23.52 | 23.52 | 22.79 | 0 | 0 | 0 | |
07/04/2022 |
22.51
|
5,500 | 21.42 | 22.70 | 21.42 | 0 | 0 | 0 | |
06/04/2022 |
19.77
|
8,800 | 21.33 | 19.77 | 19.77 | 0 | 0 | 0 | |
05/04/2022 |
19.77
|
400 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
04/04/2022 |
19.68
|
3,000 | 19.68 | 19.77 | 19.68 | 0 | 0 | 0 | |
01/04/2022 |
20.87
|
2,400 | 19.31 | 20.87 | 19.31 | 0 | 0 | 0 | |
31/03/2022 |
21.42
|
800 | 19.68 | 21.42 | 19.68 | 0 | 0 | 0 | |
30/03/2022 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
29/03/2022 |
21.87
|
15,100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
28/03/2022 |
21.51
|
30,500 | 21.87 | 21.87 | 21.51 | 0 | 0 | 0 | |
25/03/2022 |
20.96
|
9,100 | 20.96 | 20.96 | 20.78 | 0 | 0 | 0 | |
24/03/2022 |
20.04
|
4,100 | 19.95 | 20.04 | 19.95 | 0 | 0 | 0 | |
23/03/2022 |
19.68
|
1,700 | 19.49 | 19.68 | 19.22 | 0 | 0 | 0 | |
22/03/2022 |
19.68
|
2,700 | 19.22 | 19.68 | 19.22 | 0 | 0 | 0 | |
21/03/2022 |
19.22
|
300 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
18/03/2022 |
17.76
|
700 | 17.66 | 17.76 | 17.66 | 0 | 0 | 0 | |
17/03/2022 |
18.76
|
2,300 | 19.22 | 19.31 | 18.76 | 0 | 0 | 0 | |
16/03/2022 |
20.87
|
3,500 | 18.95 | 20.87 | 18.67 | 0 | 0 | 0 | |
15/03/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
14/03/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
11/03/2022 |
20.87
|
800 | 21.42 | 21.42 | 20.87 | 0 | 0 | 0 | |
10/03/2022 |
20.59
|
1,900 | 22.42 | 22.88 | 20.59 | 0 | 0 | 0 | |
09/03/2022 |
20.41
|
2,300 | 21.87 | 21.87 | 20.41 | 0 | 0 | 0 | |
08/03/2022 |
20.59
|
11,600 | 20.32 | 21.69 | 20.32 | 0 | 0 | 0 | |
07/03/2022 |
20.14
|
700 | 21.33 | 21.33 | 20.14 | 0 | 0 | 0 | |
04/03/2022 |
21.05
|
201 | 19.68 | 21.05 | 19.68 | 0 | 0 | 0 | |
03/03/2022 |
19.86
|
2,600 | 19.86 | 19.86 | 19.22 | 0 | 0 | 0 | |
02/03/2022 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
01/03/2022 |
19.31
|
600 | 17.85 | 19.31 | 17.85 | 0 | 0 | 0 | |
28/02/2022 |
17.85
|
2,101 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
25/02/2022 |
19.13
|
2,700 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
24/02/2022 |
19.13
|
500 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
23/02/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
22/02/2022 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
21/02/2022 |
18.85
|
2,100 | 18.95 | 19.04 | 18.85 | 0 | 0 | 0 | |
18/02/2022 |
18.95
|
3,026 | 17.48 | 18.95 | 17.48 | 0 | 0 | 0 | |
17/02/2022 |
19.22
|
200 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
16/02/2022 |
18.76
|
2,800 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
15/02/2022 |
18.76
|
1,800 | 19.22 | 19.22 | 18.76 | 0 | 0 | 0 | |
14/02/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
11/02/2022 |
18.30
|
2,500 | 19.31 | 19.31 | 18.30 | 0 | 0 | 0 | |
10/02/2022 |
17.85
|
1,300 | 17.76 | 17.85 | 17.76 | 0 | 0 | 0 | |
09/02/2022 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
08/02/2022 |
18.03
|
2,419 | 18.40 | 18.40 | 15.74 | 0 | 0 | 0 | |
07/02/2022 |
19.59
|
2,600 | 18.58 | 19.59 | 18.30 | 0 | 0 | 0 | |
28/01/2022 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
27/01/2022 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
26/01/2022 |
18.76
|
2,800 | 20.14 | 20.14 | 18.30 | 0 | 0 | 0 | |
25/01/2022 |
21.05
|
200 | 21.87 | 21.87 | 21.05 | 0 | 0 | 0 | |
24/01/2022 |
21.05
|
4,600 | 19.22 | 21.05 | 19.22 | 0 | 0 | 0 | |
21/01/2022 |
21.05
|
1,400 | 21.51 | 21.51 | 21.05 | 0 | 0 | 0 | |
20/01/2022 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
19/01/2022 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
18/01/2022 |
22.88
|
2,500 | 18.85 | 22.88 | 18.85 | 0 | 0 | 0 | |
17/01/2022 |
23.34
|
600 | 23.25 | 23.34 | 20.14 | 0 | 0 | 0 | |
14/01/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
13/01/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
12/01/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
11/01/2022 |
23.25
|
2,000 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
10/01/2022 |
23.80
|
400 | 22.88 | 23.80 | 22.88 | 0 | 0 | 0 | |
07/01/2022 |
24.25
|
2,900 | 22.42 | 24.25 | 22.42 | 0 | 0 | 0 | |
06/01/2022 |
22.88
|
400 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
05/01/2022 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
04/01/2022 |
23.52
|
1,500 | 23.61 | 23.61 | 23.34 | 0 | 0 | 0 | |
31/12/2021 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
30/12/2021 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
29/12/2021 |
22.06
|
2,600 | 23.70 | 23.70 | 21.97 | 0 | 0 | 0 | |
28/12/2021 |
23.52
|
3,000 | 23.80 | 23.89 | 23.52 | 0 | 0 | 0 | |
27/12/2021 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
24/12/2021 |
25.17
|
300 | 24.71 | 25.17 | 24.71 | 0 | 0 | 0 | |
23/12/2021 |
24.53
|
600 | 24.62 | 24.62 | 24.53 | 0 | 0 | 0 | |
22/12/2021 |
24.71
|
900 | 24.89 | 24.89 | 24.71 | 0 | 0 | 0 | |
21/12/2021 |
24.89
|
2,200 | 25.99 | 25.99 | 24.44 | 0 | 0 | 0 | |
20/12/2021 |
26.08
|
1,400 | 26.54 | 26.54 | 24.71 | 0 | 0 | 0 | |
17/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
17/12/2021 |
24.71
|
4,500 | 25.63 | 27.00 | 24.35 | 0 | 0 | 0 | |
16/12/2021 |
23.93
|
6,100 | 24.29 | 27.89 | 23.48 | 0 | 0 | 0 | |
15/12/2021 |
24.11
|
1,800 | 23.48 | 26.00 | 23.48 | 0 | 0 | 0 | |
14/12/2021 |
24.20
|
4,700 | 23.03 | 24.20 | 23.03 | 0 | 0 | 0 | |
13/12/2021 |
24.29
|
5,000 | 24.47 | 26.99 | 24.29 | 0 | 0 | 0 | |
10/12/2021 |
24.47
|
1,000 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
09/12/2021 |
24.47
|
6,800 | 22.31 | 24.47 | 20.51 | 0 | 0 | 0 | |
08/12/2021 |
24.02
|
6,100 | 23.84 | 24.29 | 23.84 | 0 | 0 | 0 | |
07/12/2021 |
23.84
|
8,700 | 23.84 | 24.29 | 21.59 | 0 | 0 | 0 | |
06/12/2021 |
24.02
|
3,200 | 23.57 | 24.02 | 23.57 | 0 | 0 | 0 | |
03/12/2021 |
23.93
|
3,200 | 23.48 | 24.29 | 23.48 | 0 | 0 | 0 | |
02/12/2021 |
24.29
|
7,600 | 23.84 | 24.29 | 22.49 | 0 | 0 | 0 | |
01/12/2021 |
23.75
|
3,600 | 23.48 | 23.75 | 23.48 | 0 | 0 | 0 | |
30/11/2021 |
23.39
|
9,300 | 23.39 | 25.19 | 23.39 | 0 | 0 | 0 |