| 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) |
4.80 | 14.24% | 140,400 | 0 | 0 |
33.70
39.70
38.80
|
|
2 tháng
(2024-07-22) |
8.22 | 27.14% | 175,900 | 0 | 0 |
30.28
39.70
38.80
|
|
3 tháng
(2024-06-21) |
9.20 | 31.38% | 193,300 | 0 | 0 |
28.33
39.70
38.80
|
|
6 tháng
(2024-03-25) |
11.06 | 40.29% | 386,700 | 0 | 0 |
26.51
39.70
38.80
|
|
12 tháng
(2023-09-25) |
11.85 | 44.47% | 545,200 | 0 | 0 |
25.21
39.70
38.80
|
|
24 tháng
(2022-09-30) |
8.35 | 27.69% | 811,733 | 0 | 0 |
25.21
39.70
38.80
|
|
36 tháng
(2021-10-05) |
12.87 | 50.22% | 1,147,937 | 0 | 0 |
23.04
39.70
38.80
|
|
60 tháng
(2020-03-16) |
23.67 | 159.62% | 1,554,831 | 0 | 0 |
14.83
39.70
38.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 25/11/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 24/11/2021 |
25.18
|
300 | 25.18 | 25.18 | 23.71 | 0 | 0 | 0 | |
| 23/11/2021 |
25.18
|
500 | 24.99 | 25.18 | 22.55 | 0 | 0 | 0 | |
| 22/11/2021 |
24.99
|
54 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/11/2021 |
24.99
|
2,000 | 25.56 | 25.56 | 24.99 | 0 | 0 | 0 | |
| 18/11/2021 |
25.56
|
800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 17/11/2021 |
25.56
|
1,600 | 25.37 | 25.63 | 25.56 | 0 | 0 | 0 | |
| 16/11/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 15/11/2021 |
25.37
|
109 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 12/11/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 11/11/2021 |
25.37
|
100 | 25.31 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 10/11/2021 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 09/11/2021 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 08/11/2021 |
25.31
|
5,200 | 25.24 | 25.31 | 25.24 | 0 | 0 | 0 | |
| 05/11/2021 |
25.24
|
4,720 | 25.31 | 25.31 | 24.99 | 0 | 0 | 0 | |
| 04/11/2021 |
25.31
|
600 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 03/11/2021 |
25.31
|
200 | 24.99 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 02/11/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 01/11/2021 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 29/10/2021 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 28/10/2021 |
24.99
|
100 | 24.86 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 27/10/2021 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 26/10/2021 |
24.86
|
1,000 | 24.48 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 25/10/2021 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 22/10/2021 |
24.48
|
1,000 | 24.99 | 24.99 | 24.48 | 0 | 0 | 0 | |
| 21/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/10/2021 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 18/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/10/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 12/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 11/10/2021 |
24.99
|
2,000 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/10/2021 |
24.99
|
600 | 25.63 | 25.63 | 24.99 | 0 | 0 | 0 | |
| 07/10/2021 |
25.63
|
21,000 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 06/10/2021 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 05/10/2021 |
25.63
|
18,500 | 25.63 | 25.63 | 24.99 | 0 | 0 | 0 | |
| 04/10/2021 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 01/10/2021 |
25.63
|
6 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 30/09/2021 |
25.63
|
10,530 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 29/09/2021 |
25.63
|
600 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 28/09/2021 |
25.63
|
200 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 27/09/2021 |
25.63
|
300 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 24/09/2021 |
25.63
|
14,620 | 25.63 | 25.63 | 25.56 | 0 | 0 | 0 | |
| 23/09/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/09/2021 |
25.63
|
10,032 | 24.99 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 22/09/2021 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 21/09/2021 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/09/2021 |
24.99
|
500 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 17/09/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 16/09/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/09/2021 |
24.99
|
300 | 24.73 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/09/2021 |
24.73
|
600 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 13/09/2021 |
24.73
|
248 | 25.30 | 25.30 | 24.73 | 0 | 0 | 0 | |
| 10/09/2021 |
25.30
|
200 | 25.75 | 25.75 | 25.30 | 0 | 0 | 0 | |
| 09/09/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/09/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 07/09/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 06/09/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/09/2021 |
25.75
|
2,100 | 26.32 | 26.32 | 25.75 | 0 | 0 | 0 | |
| 31/08/2021 |
26.32
|
3,916 | 26.25 | 26.32 | 26.25 | 0 | 0 | 0 | |
| 30/08/2021 |
26.25
|
5,000 | 26.25 | 26.25 | 26.19 | 0 | 0 | 0 | |
| 27/08/2021 |
26.25
|
4,100 | 24.36 | 26.32 | 26.25 | 0 | 0 | 0 | |
| 26/08/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 25/08/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 24/08/2021 |
24.36
|
1,000 | 25.62 | 25.62 | 24.36 | 0 | 0 | 0 | |
| 23/08/2021 |
25.62
|
200 | 26.38 | 26.38 | 25.30 | 0 | 0 | 0 | |
| 20/08/2021 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 19/08/2021 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 18/08/2021 |
26.38
|
1,200 | 26.44 | 26.44 | 26.38 | 0 | 0 | 0 | |
| 17/08/2021 |
26.44
|
2,400 | 25.30 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 16/08/2021 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 13/08/2021 |
25.30
|
300 | 26.38 | 26.38 | 25.30 | 0 | 0 | 0 | |
| 12/08/2021 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 11/08/2021 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 10/08/2021 |
26.38
|
4,000 | 26.51 | 26.51 | 26.25 | 0 | 0 | 0 | |
| 09/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 06/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 05/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 04/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 03/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 02/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 30/07/2021 |
26.51
|
6,600 | 26.57 | 26.57 | 25.30 | 0 | 0 | 0 | |
| 29/07/2021 |
26.57
|
3,400 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 28/07/2021 |
26.57
|
5,300 | 27.14 | 27.14 | 26.57 | 0 | 0 | 0 | |
| 27/07/2021 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 26/07/2021 |
27.14
|
1,200 | 27.08 | 27.14 | 27.08 | 0 | 0 | 0 | |
| 23/07/2021 |
27.08
|
1,000 | 27.20 | 27.20 | 27.08 | 0 | 0 | 0 | |
| 22/07/2021 |
27.20
|
11,100 | 27.08 | 27.20 | 26.57 | 0 | 0 | 0 | |
| 21/07/2021 |
27.08
|
100 | 24.73 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 20/07/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 19/07/2021 |
24.73
|
500 | 27.20 | 27.20 | 24.73 | 0 | 0 | 0 | |
| 16/07/2021 |
27.20
|
200 | 27.20 | 27.20 | 25.37 | 0 | 0 | 0 | |
| 15/07/2021 |
27.20
|
2,000 | 27.52 | 27.52 | 27.20 | 0 | 0 | 0 | |
| 14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 14/07/2021 |
27.52
|
1,500 | 25.30 | 27.83 | 27.52 | 0 | 0 | 0 | |
| 13/07/2021 |
25.30
|
220 | 25.83 | 25.83 | 25.30 | 0 | 0 | 0 | |
| 12/07/2021 |
25.83
|
900 | 24.25 | 25.83 | 24.51 | 0 | 0 | 0 | |
| 09/07/2021 |
24.25
|
4,100 | 23.72 | 24.30 | 24.25 | 0 | 0 | 0 | |
| 08/07/2021 |
23.72
|
5,700 | 22.67 | 23.72 | 22.93 | 0 | 0 | 0 | |