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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
20.51
|
8,200 | 20.40 | 20.51 | 20.00 | 300 | 100 | 0.0 | |
25/04/2022 |
20.40
|
11,600 | 20.51 | 20.51 | 19.85 | 100 | 500 | -0.0 | |
22/04/2022 |
20.51
|
7,200 | 20.69 | 20.69 | 20.40 | 0 | 0 | 0 | |
21/04/2022 |
20.69
|
7,100 | 20.80 | 20.80 | 20.07 | 200 | 0 | 0.0 | |
20/04/2022 |
20.80
|
6,200 | 20.80 | 20.80 | 20.77 | 400 | 0 | 0.0 | |
19/04/2022 |
20.80
|
1,700 | 20.77 | 20.88 | 20.77 | 300 | 0 | 0.0 | |
18/04/2022 |
20.77
|
6,900 | 20.77 | 20.84 | 20.73 | 100 | 0 | 0.0 | |
15/04/2022 |
20.77
|
10,800 | 20.69 | 20.77 | 20.51 | 900 | 0 | 0.0 | |
14/04/2022 |
20.69
|
7,900 | 20.95 | 20.95 | 20.69 | 900 | 0 | 0.1 | |
13/04/2022 |
20.95
|
20,200 | 20.69 | 21.02 | 20.66 | 2,000 | 0 | 0.1 | |
12/04/2022 |
20.69
|
50,500 | 20.51 | 20.99 | 20.36 | 3,700 | 300 | 0.2 | |
08/04/2022 |
20.51
|
15,800 | 20.51 | 20.51 | 20.33 | 0 | 1,000 | -0.1 | |
07/04/2022 |
20.51
|
37,100 | 20.51 | 20.51 | 20.25 | 100 | 25,400 | -1.4 | |
06/04/2022 |
20.51
|
111,300 | 20.47 | 20.51 | 20.18 | 300 | 30,000 | -1.6 | |
05/04/2022 |
20.47
|
10,500 | 20.51 | 20.51 | 20.29 | 0 | 0 | 0 | |
04/04/2022 |
20.51
|
27,900 | 20.51 | 20.51 | 20.29 | 300 | 200 | 0.0 | |
01/04/2022 |
20.51
|
34,000 | 20.88 | 20.88 | 20.29 | 0 | 30,000 | -1.7 | |
31/03/2022 |
20.88
|
52,400 | 20.51 | 20.88 | 20.25 | 0 | 30,000 | -1.7 | |
30/03/2022 |
20.51
|
83,100 | 20.51 | 20.51 | 20.22 | 2,000 | 30,000 | -1.5 | |
29/03/2022 |
20.51
|
31,800 | 20.51 | 20.51 | 20.22 | 2,600 | 30,000 | -1.5 | |
28/03/2022 |
20.51
|
59,800 | 20.44 | 20.51 | 20.22 | 1,400 | 30,000 | -1.6 | |
25/03/2022 |
20.44
|
44,600 | 20.51 | 20.51 | 20.22 | 0 | 30,000 | -1.7 | |
24/03/2022 |
20.51
|
54,700 | 20.44 | 20.66 | 20.22 | 0 | 30,000 | -1.7 | |
23/03/2022 |
20.44
|
12,200 | 20.47 | 20.47 | 20.25 | 0 | 0 | 0 | |
22/03/2022 |
20.47
|
70,200 | 20.51 | 20.51 | 20.22 | 1,000 | 40,000 | -2.2 | |
21/03/2022 |
20.51
|
7,900 | 20.51 | 20.51 | 20.33 | 0 | 0 | 0 | |
18/03/2022 |
20.51
|
29,200 | 20.47 | 20.51 | 20.22 | 0 | 0 | 0 | |
17/03/2022 |
20.47
|
46,400 | 20.51 | 20.51 | 20.22 | 0 | 30,000 | -1.7 | |
16/03/2022 |
20.51
|
49,500 | 20.51 | 20.51 | 20.18 | 0 | 30,000 | -1.7 | |
15/03/2022 |
20.51
|
51,100 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
14/03/2022 |
20.51
|
72,100 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
11/03/2022 |
20.51
|
161,700 | 20.29 | 20.51 | 20.07 | 0 | 30,000 | -1.7 | |
10/03/2022 |
20.29
|
49,100 | 20.33 | 20.36 | 20.03 | 0 | 30,000 | -1.7 | |
09/03/2022 |
20.33
|
39,600 | 20.40 | 20.40 | 20.14 | 800 | 30,000 | -1.6 | |
08/03/2022 |
20.40
|
34,600 | 20.51 | 20.51 | 20.18 | 4,000 | 30,000 | -1.4 | |
07/03/2022 |
20.51
|
87,400 | 20.44 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
04/03/2022 |
20.44
|
53,000 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
03/03/2022 |
20.51
|
94,800 | 20.14 | 20.51 | 20.11 | 0 | 30,100 | -1.7 | |
02/03/2022 |
20.14
|
33,500 | 20.47 | 20.47 | 20.14 | 0 | 30,000 | -1.7 | |
01/03/2022 |
20.47
|
53,200 | 20.51 | 20.51 | 20.18 | 0 | 30,000 | -1.7 | |
28/02/2022 |
20.51
|
65,600 | 20.47 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
25/02/2022 |
20.47
|
55,900 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
24/02/2022 |
20.51
|
45,900 | 20.47 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
23/02/2022 |
20.47
|
65,400 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
22/02/2022 |
20.51
|
98,000 | 20.47 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
21/02/2022 |
20.47
|
26,500 | 20.51 | 20.51 | 20.18 | 0 | 0 | 0 | |
18/02/2022 |
20.51
|
37,700 | 20.44 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
17/02/2022 |
20.44
|
33,900 | 20.47 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
16/02/2022 |
20.47
|
49,000 | 20.51 | 20.51 | 20.14 | 0 | 30,000 | -1.7 | |
15/02/2022 |
20.51
|
62,600 | 20.51 | 20.51 | 20.14 | 0 | 0 | 0 | |
14/02/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
11/02/2022 |
20.51
|
33,200 | 20.51 | 20.51 | 19.82 | 0 | 100 | -0.0 | |
10/02/2022 |
20.51
|
700 | 20.51 | 20.51 | 20.18 | 0 | 0 | 0 | |
09/02/2022 |
20.51
|
1,300 | 20.51 | 20.51 | 20.14 | 0 | 0 | 0 | |
08/02/2022 |
20.51
|
9,900 | 20.51 | 20.51 | 20.14 | 0 | 100 | -0.0 | |
07/02/2022 |
20.51
|
1,500 | 20.51 | 20.51 | 19.96 | 0 | 100 | -0.0 | |
28/01/2022 |
20.51
|
1,000 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
27/01/2022 |
20.51
|
22,100 | 20.51 | 20.51 | 20.14 | 0 | 11,700 | -0.6 | |
26/01/2022 |
20.51
|
1,900 | 20.69 | 20.69 | 19.52 | 0 | 0 | 0 | |
25/01/2022 |
20.69
|
900 | 20.51 | 20.73 | 20.14 | 0 | 0 | 0 | |
24/01/2022 |
20.51
|
1,200 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
21/01/2022 |
20.51
|
13,700 | 20.51 | 20.73 | 20.14 | 100 | 11,900 | -0.7 | |
20/01/2022 |
20.51
|
13,400 | 20.14 | 20.51 | 20.14 | 0 | 0 | 0 | |
19/01/2022 |
20.14
|
1,300 | 20.40 | 20.51 | 20.14 | 0 | 100 | -0.0 | |
18/01/2022 |
20.40
|
6,700 | 20.14 | 20.40 | 19.82 | 0 | 0 | 0 | |
17/01/2022 |
20.14
|
100 | 20.51 | 20.51 | 20.14 | 0 | 100 | -0.0 | |
14/01/2022 |
20.51
|
27,100 | 19.82 | 20.51 | 19.78 | 0 | 10,000 | -0.5 | |
13/01/2022 |
19.82
|
7,300 | 20.47 | 20.47 | 19.82 | 0 | 6,800 | -0.4 | |
12/01/2022 |
20.47
|
57,900 | 20.14 | 20.47 | 19.41 | 0 | 20,700 | -1.1 | |
11/01/2022 |
20.14
|
3,300 | 20.51 | 20.51 | 20.14 | 0 | 3,300 | -0.2 | |
10/01/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
07/01/2022 |
20.51
|
2,400 | 20.84 | 20.84 | 20.18 | 700 | 300 | 0.0 | |
06/01/2022 |
20.84
|
13,400 | 20.14 | 20.84 | 20.14 | 100 | 10,100 | -0.6 | |
05/01/2022 |
20.14
|
14,900 | 20.88 | 20.88 | 19.85 | 0 | 2,500 | -0.1 | |
04/01/2022 |
20.88
|
18,500 | 20.95 | 20.95 | 19.78 | 0 | 3,100 | -0.2 | |
31/12/2021 |
20.95
|
15,900 | 20.95 | 20.95 | 20.14 | 0 | 0 | 0 | |
30/12/2021 |
20.95
|
15,900 | 20.88 | 20.95 | 19.49 | 0 | 100 | -0.0 | |
29/12/2021 |
20.88
|
16,700 | 20.51 | 20.88 | 20.33 | 200 | 100 | 0.0 | |
28/12/2021 |
20.51
|
18,100 | 20.51 | 20.51 | 20.33 | 1,000 | 200 | 0.0 | |
27/12/2021 |
20.51
|
5,700 | 20.11 | 20.51 | 20.22 | 0 | 0 | 0 | |
24/12/2021 |
20.11
|
10,400 | 20.51 | 20.51 | 19.78 | 0 | 0 | 0 | |
23/12/2021 |
20.51
|
6,100 | 20.58 | 20.58 | 20.44 | 0 | 1,700 | -0.1 | |
22/12/2021 |
20.58
|
8,700 | 20.66 | 20.66 | 20.33 | 0 | 0 | 0 | |
21/12/2021 |
20.66
|
3,800 | 20.84 | 20.84 | 20.36 | 100 | 0 | 0.0 | |
20/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/12/2021 |
20.84
|
3,200 | 20.51 | 20.91 | 20.55 | 0 | 0 | 0 | |
17/12/2021 |
20.51
|
8,000 | 20.51 | 20.51 | 20.37 | 0 | 0 | 0 | |
16/12/2021 |
20.51
|
20,300 | 20.51 | 20.51 | 20.26 | 0 | 0 | 0 | |
15/12/2021 |
20.51
|
12,200 | 20.48 | 20.51 | 20.15 | 0 | 0 | 0 | |
14/12/2021 |
20.48
|
3,300 | 20.48 | 20.48 | 20.37 | 0 | 0 | 0 | |
13/12/2021 |
20.48
|
13,200 | 20.51 | 20.51 | 20.37 | 0 | 0 | 0 | |
10/12/2021 |
20.51
|
31,700 | 20.44 | 20.51 | 20.26 | 0 | 0 | 0 | |
09/12/2021 |
20.44
|
2,700 | 20.51 | 20.51 | 20.40 | 0 | 0 | 0 | |
08/12/2021 |
20.51
|
11,700 | 20.51 | 20.51 | 20.44 | 0 | 0 | 0 | |
07/12/2021 |
20.51
|
8,700 | 20.51 | 20.51 | 20.33 | 0 | 0 | 0 | |
06/12/2021 |
20.51
|
2,600 | 20.51 | 20.51 | 20.48 | 0 | 100 | -0.0 | |
03/12/2021 |
20.51
|
23,200 | 20.44 | 20.69 | 20.26 | 0 | 0 | 0 | |
02/12/2021 |
20.44
|
8,300 | 20.51 | 20.51 | 20.19 | 0 | 0 | 0 | |
01/12/2021 |
20.51
|
16,200 | 20.51 | 20.51 | 20.44 | 0 | 0 | 0 | |
30/11/2021 |
20.51
|
21,000 | 20.51 | 20.51 | 20.33 | 200 | 0 | 0.0 | |
29/11/2021 |
20.51
|
122,700 | 20.51 | 20.51 | 20.15 | 0 | 0 | 0 |