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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
31.20
|
12,700 | 31.37 | 31.45 | 31.20 | 6,100 | 0 | 0.2 | |
25/11/2021 |
31.37
|
23,500 | 31.87 | 31.87 | 31.37 | 8,500 | 700 | 0.3 | |
24/11/2021 |
31.37
|
10,700 | 31.62 | 31.62 | 31.37 | 4,000 | 0 | 0.2 | |
23/11/2021 |
31.54
|
3,810 | 31.45 | 31.54 | 31.45 | 900 | 0 | 0.0 | |
22/11/2021 |
31.45
|
12,900 | 31.70 | 31.70 | 31.45 | 9,000 | 0 | 0.3 | |
19/11/2021 |
31.54
|
10,500 | 31.54 | 31.70 | 31.54 | 3,100 | 0 | 0.1 | |
18/11/2021 |
31.54
|
11,110 | 31.95 | 31.95 | 31.54 | 6,000 | 0 | 0.2 | |
17/11/2021 |
31.70
|
17,000 | 31.95 | 31.95 | 31.54 | 6,300 | 0 | 0.2 | |
16/11/2021 |
32.04
|
15,700 | 31.95 | 32.12 | 26.95 | 4,200 | 0 | 0.2 | |
15/11/2021 |
31.79
|
6,000 | 31.54 | 31.87 | 31.54 | 2,000 | 0 | 0.1 | |
12/11/2021 |
31.54
|
3,933 | 31.45 | 31.62 | 31.45 | 600 | 0 | 0.0 | |
11/11/2021 |
31.37
|
10,100 | 31.45 | 31.70 | 31.29 | 3,000 | 0 | 0.1 | |
10/11/2021 |
31.20
|
45,105 | 31.54 | 31.70 | 31.20 | 20,800 | 0 | 0.8 | |
09/11/2021 |
31.70
|
35,500 | 31.95 | 31.95 | 31.54 | 21,300 | 0 | 0.8 | |
08/11/2021 |
31.70
|
39,300 | 32.12 | 32.12 | 31.62 | 12,100 | 0 | 0.5 | |
05/11/2021 |
32.12
|
26,900 | 32.04 | 32.12 | 31.70 | 12,800 | 0 | 0.5 | |
04/11/2021 |
31.95
|
28,800 | 31.95 | 31.95 | 31.70 | 12,000 | 0 | 0.5 | |
03/11/2021 |
32.54
|
37,300 | 32.12 | 32.87 | 31.70 | 19,500 | 0 | 0.7 | |
02/11/2021 |
32.04
|
12,000 | 32.95 | 33.37 | 31.70 | 0 | 0 | 0 | |
01/11/2021: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
01/11/2021 |
32.95
|
46,100 | 36.71 | 36.71 | 32.95 | 600 | 0 | 0.0 | |
29/10/2021 |
33.45
|
48,458 | 33.68 | 34.90 | 33.38 | 0 | 0 | 0 | |
28/10/2021 |
33.53
|
38,950 | 32.47 | 33.68 | 32.47 | 0 | 0 | 0 | |
27/10/2021 |
31.56
|
32,700 | 33.08 | 33.08 | 31.48 | 800 | 0 | 0.0 | |
26/10/2021 |
33.30
|
27,107 | 34.67 | 34.67 | 32.24 | 0 | 0 | 0 | |
25/10/2021 |
34.14
|
43,105 | 34.97 | 35.65 | 34.14 | 0 | 0 | 0 | |
22/10/2021 |
34.90
|
31,850 | 33.99 | 35.65 | 33.99 | 0 | 0 | 0 | |
21/10/2021 |
32.62
|
109,254 | 30.72 | 32.62 | 30.50 | 0 | 0 | 0 | |
20/10/2021 |
30.50
|
1,300 | 30.42 | 30.72 | 30.42 | 0 | 0 | 0 | |
19/10/2021 |
30.42
|
2,100 | 30.34 | 30.72 | 30.34 | 0 | 0 | 0 | |
18/10/2021 |
30.34
|
100 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
15/10/2021 |
29.59
|
14,100 | 30.34 | 31.10 | 29.59 | 0 | 0 | 0 | |
14/10/2021 |
30.72
|
21,200 | 30.34 | 30.72 | 29.28 | 0 | 0 | 0 | |
13/10/2021 |
29.28
|
3,800 | 29.21 | 29.43 | 28.83 | 600 | 0 | 0.0 | |
12/10/2021 |
28.60
|
2,400 | 28.60 | 28.68 | 28.52 | 0 | 0 | 0 | |
11/10/2021 |
29.21
|
1,000 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
08/10/2021 |
29.05
|
1,900 | 29.59 | 29.59 | 28.83 | 600 | 0 | 0.0 | |
07/10/2021 |
28.75
|
700 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
06/10/2021 |
28.68
|
1,600 | 28.68 | 28.83 | 28.68 | 0 | 0 | 0 | |
05/10/2021 |
28.37
|
7,300 | 28.52 | 28.83 | 28.37 | 0 | 0 | 0 | |
04/10/2021 |
28.45
|
12,500 | 28.37 | 28.45 | 28.07 | 0 | 0 | 0 | |
01/10/2021 |
28.07
|
3,958 | 28.68 | 28.68 | 28.07 | 0 | 0 | 0 | |
30/09/2021 |
28.98
|
2,500 | 28.68 | 28.98 | 28.68 | 0 | 0 | 0 | |
29/09/2021 |
28.83
|
4,400 | 28.30 | 28.83 | 28.07 | 0 | 0 | 0 | |
28/09/2021 |
28.37
|
4,500 | 26.10 | 28.45 | 26.10 | 0 | 0 | 0 | |
27/09/2021 |
27.77
|
4,200 | 28.68 | 28.68 | 27.77 | 0 | 0 | 0 | |
24/09/2021 |
28.37
|
2,210 | 28.30 | 28.37 | 28.30 | 0 | 0 | 0 | |
23/09/2021 |
28.07
|
4,000 | 28.22 | 28.30 | 28.07 | 0 | 0 | 0 | |
22/09/2021 |
27.92
|
5,500 | 27.99 | 28.07 | 27.92 | 0 | 0 | 0 | |
21/09/2021 |
27.99
|
15,000 | 28.07 | 28.07 | 27.46 | 9,000 | 0 | 0.3 | |
20/09/2021 |
28.07
|
7,500 | 27.69 | 28.07 | 27.54 | 200 | 0 | 0.0 | |
17/09/2021 |
27.92
|
6,700 | 27.69 | 27.92 | 27.39 | 100 | 0 | 0.0 | |
16/09/2021 |
27.39
|
9,100 | 27.54 | 27.54 | 27.39 | 6,000 | 0 | 0.2 | |
15/09/2021 |
27.61
|
11,600 | 27.69 | 27.69 | 27.23 | 0 | 0 | 0 | |
14/09/2021 |
27.69
|
15,000 | 27.23 | 27.69 | 26.93 | 5,600 | 0 | 0.2 | |
13/09/2021 |
27.23
|
7,100 | 26.93 | 27.23 | 26.93 | 1,700 | 0 | 0.1 | |
10/09/2021 |
27.08
|
4,700 | 27.08 | 27.08 | 26.86 | 1,200 | 0 | 0.0 | |
09/09/2021 |
27.31
|
1,200 | 26.93 | 27.31 | 26.86 | 0 | 0 | 0 | |
08/09/2021 |
26.93
|
4,700 | 26.25 | 26.93 | 26.25 | 0 | 0 | 0 | |
07/09/2021 |
26.55
|
1,300 | 26.17 | 26.55 | 26.17 | 1,100 | 0 | 0.0 | |
06/09/2021 |
27.31
|
6,400 | 26.17 | 27.69 | 25.87 | 0 | 0 | 0 | |
01/09/2021 |
26.10
|
10,900 | 26.02 | 26.10 | 25.79 | 0 | 0 | 0 | |
31/08/2021 |
25.34
|
20,500 | 25.41 | 25.79 | 25.34 | 7,400 | 0 | 0.2 | |
30/08/2021 |
25.79
|
5,300 | 25.41 | 26.02 | 25.41 | 0 | 0 | 0 | |
27/08/2021 |
25.57
|
11,900 | 25.41 | 25.57 | 25.03 | 3,900 | 0 | 0.1 | |
26/08/2021 |
25.41
|
700 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
25/08/2021 |
25.41
|
6,200 | 25.03 | 25.41 | 25.03 | 0 | 0 | 0 | |
24/08/2021 |
25.03
|
4,500 | 25.64 | 25.64 | 25.03 | 0 | 0 | 0 | |
23/08/2021 |
25.03
|
35,600 | 25.64 | 25.64 | 25.03 | 11,000 | 0 | 0.4 | |
20/08/2021 |
25.64
|
22,200 | 25.79 | 26.17 | 25.64 | 8,400 | 0 | 0.3 | |
19/08/2021 |
26.17
|
4,400 | 25.72 | 26.17 | 25.72 | 0 | 0 | 0 | |
18/08/2021 |
25.72
|
300 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
17/08/2021 |
25.79
|
18,200 | 25.03 | 25.94 | 24.28 | 0 | 0 | 0 | |
16/08/2021 |
26.17
|
7,200 | 25.72 | 26.55 | 25.64 | 0 | 0 | 0 | |
13/08/2021 |
25.64
|
13,700 | 25.87 | 25.87 | 25.64 | 7,000 | 0 | 0.2 | |
12/08/2021 |
26.17
|
9,800 | 25.64 | 26.17 | 25.64 | 3,400 | 0 | 0.1 | |
11/08/2021 |
25.64
|
3,400 | 25.41 | 25.64 | 25.41 | 0 | 0 | 0 | |
10/08/2021 |
25.41
|
4,640 | 25.26 | 25.41 | 24.73 | 1,000 | 0 | 0.0 | |
09/08/2021 |
25.49
|
5,300 | 25.03 | 25.49 | 24.66 | 5,000 | 0 | 0.2 | |
06/08/2021 |
25.19
|
5,004 | 25.41 | 25.41 | 24.43 | 0 | 0 | 0 | |
05/08/2021 |
24.28
|
13,440 | 25.49 | 25.72 | 24.28 | 0 | 0 | 0 | |
04/08/2021 |
25.49
|
500 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
03/08/2021 |
25.57
|
1,500 | 25.26 | 25.57 | 25.26 | 0 | 0 | 0 | |
02/08/2021 |
25.49
|
13,100 | 25.72 | 25.79 | 24.66 | 0 | 0 | 0 | |
30/07/2021 |
25.57
|
2,600 | 25.03 | 25.72 | 25.03 | 0 | 0 | 0 | |
29/07/2021 |
25.41
|
900 | 25.49 | 25.49 | 25.41 | 0 | 0 | 0 | |
28/07/2021 |
25.79
|
200 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
27/07/2021 |
25.64
|
1,500 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
26/07/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
23/07/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
22/07/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
21/07/2021 |
26.02
|
5,004 | 25.11 | 26.02 | 25.11 | 0 | 0 | 0 | |
20/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
19/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
16/07/2021 |
25.79
|
5,000 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
15/07/2021 |
26.63
|
1,800 | 26.17 | 26.63 | 26.17 | 0 | 0 | 0 | |
14/07/2021 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
13/07/2021 |
26.40
|
1,300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
12/07/2021 |
25.79
|
1,800 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
09/07/2021 |
27.01
|
5,800 | 26.55 | 27.31 | 26.63 | 0 | 0 | 0 | |
08/07/2021 |
26.55
|
8,700 | 26.70 | 26.78 | 26.55 | 0 | 0 | 0 |