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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
19.71
|
1,000 | 19.54 | 19.71 | 18.45 | 300 | 0 | 0.0 | |
25/04/2022 |
19.54
|
1,400 | 20.13 | 20.13 | 18.12 | 600 | 0 | 0.0 | |
22/04/2022 |
20.13
|
400 | 20.13 | 20.13 | 19.71 | 400 | 0 | 0.0 | |
21/04/2022 |
20.13
|
400 | 20.38 | 20.38 | 19.71 | 400 | 0 | 0.0 | |
20/04/2022 |
20.38
|
100 | 19.88 | 20.38 | 20.38 | 100 | 0 | 0.0 | |
19/04/2022 |
19.88
|
1,100 | 19.96 | 19.96 | 18.12 | 0 | 0 | 0 | |
18/04/2022 |
19.96
|
700 | 20.13 | 20.13 | 19.71 | 100 | 0 | 0.0 | |
15/04/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
14/04/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
13/04/2022 |
20.13
|
500 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
12/04/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
08/04/2022 |
20.13
|
128 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
07/04/2022 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
06/04/2022 |
20.13
|
1,900 | 20.21 | 20.21 | 18.54 | 200 | 0 | 0.0 | |
05/04/2022 |
20.21
|
400 | 20.21 | 20.21 | 20.13 | 100 | 0 | 0.0 | |
04/04/2022 |
20.21
|
200 | 20.30 | 20.30 | 19.88 | 100 | 100 | 0 | |
01/04/2022 |
20.30
|
1,300 | 20.38 | 20.38 | 18.62 | 200 | 0 | 0.0 | |
31/03/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
30/03/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
29/03/2022 |
20.38
|
300 | 20.47 | 20.47 | 19.80 | 100 | 0 | 0.0 | |
28/03/2022 |
20.47
|
1,300 | 20.55 | 20.55 | 19.80 | 100 | 0 | 0.0 | |
25/03/2022 |
20.55
|
1,800 | 20.13 | 20.80 | 20.13 | 1,600 | 0 | 0.0 | |
24/03/2022 |
20.13
|
3,700 | 20.13 | 20.13 | 19.71 | 400 | 0 | 0.0 | |
23/03/2022 |
20.13
|
700 | 20.21 | 20.21 | 19.29 | 100 | 0 | 0.0 | |
22/03/2022 |
20.21
|
100 | 19.71 | 20.21 | 20.21 | 100 | 0 | 0.0 | |
21/03/2022 |
19.71
|
300 | 20.55 | 20.55 | 19.71 | 0 | 0 | 0 | |
18/03/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
17/03/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
16/03/2022 |
20.55
|
2,000 | 20.38 | 20.89 | 20.55 | 100 | 0 | 0.0 | |
15/03/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
14/03/2022 |
20.38
|
1,100 | 20.55 | 20.55 | 19.38 | 100 | 0 | 0.0 | |
11/03/2022 |
20.55
|
1,200 | 20.55 | 20.55 | 19.96 | 600 | 0 | 0.0 | |
10/03/2022 |
20.55
|
1,100 | 20.63 | 20.63 | 20.21 | 100 | 0 | 0.0 | |
09/03/2022 |
20.63
|
1,300 | 20.72 | 20.72 | 19.71 | 1,100 | 0 | 0.0 | |
08/03/2022 |
20.72
|
2,500 | 20.89 | 20.89 | 20.21 | 800 | 0 | 0.0 | |
07/03/2022 |
20.89
|
2,800 | 21.14 | 21.14 | 20.13 | 300 | 0 | 0.0 | |
04/03/2022 |
21.14
|
3,900 | 21.39 | 21.39 | 19.96 | 600 | 0 | 0.0 | |
03/03/2022 |
21.39
|
6,300 | 21.47 | 21.47 | 19.88 | 100 | 0 | 0.0 | |
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/03/2022 |
21.47
|
1,900 | 21.14 | 21.64 | 20.63 | 500 | 0 | 0.0 | |
01/03/2022 |
21.14
|
4,100 | 21.14 | 21.14 | 20.98 | 0 | 0 | 0 | |
28/02/2022 |
21.14
|
32,100 | 21.22 | 21.30 | 20.58 | 10,500 | 20,000 | -0.3 | |
25/02/2022 |
21.22
|
11,100 | 20.50 | 21.61 | 19.79 | 300 | 0 | 0.0 | |
24/02/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
23/02/2022 |
20.50
|
2,100 | 20.58 | 20.58 | 20.19 | 600 | 0 | 0.0 | |
22/02/2022 |
20.58
|
1,400 | 20.50 | 20.58 | 20.35 | 100 | 0 | 0.0 | |
21/02/2022 |
20.50
|
300 | 20.42 | 20.50 | 19.87 | 100 | 0 | 0.0 | |
18/02/2022 |
20.42
|
2,000 | 20.58 | 20.58 | 20.27 | 0 | 0 | 0 | |
17/02/2022 |
20.58
|
6,514 | 20.58 | 20.58 | 20.42 | 0 | 0 | 0 | |
16/02/2022 |
20.58
|
4,100 | 20.50 | 21.61 | 20.42 | 100 | 200 | -0.0 | |
15/02/2022 |
20.50
|
2,400 | 20.50 | 21.61 | 20.42 | 200 | 0 | 0.0 | |
14/02/2022 |
20.50
|
6,700 | 20.98 | 20.98 | 19.95 | 100 | 0 | 0.0 | |
11/02/2022 |
20.98
|
2,900 | 21.30 | 21.93 | 19.79 | 500 | 0 | 0.0 | |
10/02/2022 |
21.30
|
2,400 | 21.30 | 23.20 | 19.95 | 1,100 | 0 | 0.0 | |
09/02/2022 |
21.30
|
2,114 | 21.45 | 21.45 | 19.79 | 100 | 0 | 0.0 | |
08/02/2022 |
21.45
|
400 | 21.69 | 21.69 | 20.19 | 100 | 0 | 0.0 | |
07/02/2022 |
21.69
|
1,000 | 22.17 | 22.17 | 19.95 | 100 | 0 | 0.0 | |
28/01/2022 |
22.17
|
5,300 | 20.50 | 22.17 | 22.17 | 5,300 | 0 | 0.1 | |
27/01/2022 |
20.50
|
100 | 20.11 | 20.50 | 20.50 | 100 | 0 | 0.0 | |
26/01/2022 |
20.11
|
1,100 | 20.42 | 20.42 | 19.16 | 200 | 0 | 0.0 | |
25/01/2022 |
20.42
|
2,000 | 20.50 | 20.50 | 19.16 | 200 | 0 | 0.0 | |
24/01/2022 |
20.50
|
1,900 | 20.58 | 20.58 | 19.08 | 1,000 | 0 | 0.0 | |
21/01/2022 |
20.58
|
500 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
20/01/2022 |
20.58
|
104 | 20.82 | 20.82 | 20.58 | 0 | 0 | 0 | |
19/01/2022 |
20.82
|
100 | 20.42 | 20.82 | 20.82 | 100 | 0 | 0.0 | |
18/01/2022 |
20.42
|
1,600 | 20.19 | 20.90 | 19.71 | 300 | 0 | 0.0 | |
17/01/2022 |
20.19
|
900 | 20.74 | 20.74 | 20.19 | 0 | 0 | 0 | |
14/01/2022 |
20.74
|
500 | 20.66 | 20.74 | 19.87 | 100 | 0 | 0.0 | |
13/01/2022 |
20.66
|
300 | 21.37 | 21.37 | 20.03 | 100 | 0 | 0.0 | |
12/01/2022 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
11/01/2022 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
10/01/2022 |
21.37
|
500 | 21.69 | 21.69 | 21.37 | 0 | 0 | 0 | |
07/01/2022 |
21.69
|
3,200 | 21.69 | 22.96 | 19.87 | 800 | 0 | 0.0 | |
06/01/2022 |
21.69
|
600 | 21.30 | 21.69 | 19.71 | 100 | 0 | 0.0 | |
05/01/2022 |
21.30
|
400 | 22.09 | 22.09 | 20.35 | 100 | 0 | 0.0 | |
04/01/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
31/12/2021 |
22.09
|
5,300 | 22.17 | 22.56 | 20.27 | 4,600 | 0 | 0.1 | |
30/12/2021 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
29/12/2021 |
22.17
|
2,900 | 21.77 | 22.17 | 20.58 | 2,200 | 0 | 0.1 | |
28/12/2021 |
21.77
|
300 | 21.30 | 21.77 | 21.69 | 300 | 0 | 0.0 | |
27/12/2021 |
21.30
|
2,800 | 22.09 | 22.09 | 20.98 | 300 | 0 | 0.0 | |
24/12/2021 |
22.09
|
500 | 22.09 | 22.09 | 22.01 | 0 | 0 | 0 | |
23/12/2021 |
22.09
|
500 | 22.09 | 22.09 | 22.01 | 0 | 0 | 0 | |
22/12/2021 |
22.09
|
3,117 | 22.80 | 22.80 | 20.58 | 1,000 | 0 | 0.0 | |
21/12/2021 |
22.80
|
200 | 22.88 | 22.88 | 21.06 | 100 | 0 | 0.0 | |
20/12/2021 |
22.88
|
3,300 | 22.72 | 23.75 | 20.58 | 2,300 | 0 | 0.1 | |
17/12/2021 |
22.72
|
6,500 | 21.06 | 22.96 | 19.47 | 4,400 | 0 | 0.1 | |
16/12/2021 |
21.06
|
4,917 | 22.17 | 22.96 | 21.06 | 1,500 | 0 | 0.0 | |
15/12/2021 |
22.17
|
56,500 | 20.19 | 22.17 | 19.55 | 53,300 | 0 | 1.4 | |
14/12/2021 |
20.19
|
2,601 | 20.58 | 20.58 | 19.79 | 0 | 0 | 0 | |
13/12/2021 |
20.58
|
6,900 | 19.79 | 20.58 | 19.71 | 100 | 500 | -0.0 | |
10/12/2021 |
19.79
|
1,500 | 20.11 | 20.11 | 19.00 | 100 | 0 | 0.0 | |
09/12/2021 |
20.11
|
900 | 20.27 | 20.27 | 18.68 | 200 | 0 | 0.0 | |
08/12/2021 |
20.27
|
2,200 | 19.79 | 20.58 | 18.84 | 300 | 0 | 0.0 | |
07/12/2021 |
19.79
|
1,800 | 20.27 | 20.27 | 18.29 | 1,100 | 1,700 | -0.0 | |
06/12/2021 |
20.27
|
12,600 | 20.27 | 20.98 | 19.24 | 7,100 | 0 | 0.2 | |
03/12/2021 |
20.27
|
4,401 | 20.19 | 21.37 | 19.24 | 2,100 | 100 | 0.1 | |
02/12/2021 |
20.19
|
4,800 | 20.27 | 20.42 | 19.24 | 300 | 0 | 0.0 | |
01/12/2021 |
20.27
|
7,400 | 20.82 | 20.82 | 20.03 | 200 | 0 | 0.0 | |
30/11/2021 |
20.82
|
28,300 | 20.03 | 20.98 | 19.47 | 24,200 | 0 | 0.6 | |
29/11/2021 |
20.03
|
51,900 | 19.40 | 20.19 | 19.00 | 19,700 | 0 | 0.5 |