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) |
-0.30 | -0.86% | 62,100 | -28,400 | -1.0 |
34.20
36.70
36.20
|
2 tháng
(2024-07-22) |
0.67 | 1.97% | 125,300 | -28,300 | -1.0 |
29.10
36.70
36.20
|
3 tháng
(2024-06-24) |
0.18 | 0.53% | 174,000 | -25,800 | -0.9 |
29.10
36.73
36.20
|
6 tháng
(2024-03-25) |
5.98 | 20.98% | 297,891 | -21,600 | -0.7 |
24.75
36.73
36.20
|
12 tháng
(2023-09-26) |
8.41 | 32.21% | 619,609 | 28,900 | 0.7 |
22.19
36.73
36.20
|
24 tháng
(2022-10-03) |
12.66 | 58% | 2,103,164 | 236,800 | 6.4 |
20.90
36.73
36.20
|
36 tháng
(2021-10-06) |
14.17 | 69.68% | 8,484,409 | 259,437 | 7.0 |
19.90
36.73
36.20
|
60 tháng
(2019-10-17) |
20.82 | 152.14% | 15,121,737 | 306,517 | 8.0 |
8.88
36.73
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
22.82
|
48,700 | 22.30 | 22.82 | 21.88 | 0 | 0 | 0 | |
26/11/2021 |
22.56
|
81,960 | 22.73 | 23.33 | 22.48 | 0 | 0 | 0 | |
25/11/2021 |
23.16
|
37,410 | 23.59 | 23.68 | 23.16 | 0 | 0 | 0 | |
24/11/2021 |
23.59
|
31,900 | 23.59 | 23.93 | 23.59 | 0 | 0 | 0 | |
23/11/2021 |
23.59
|
35,400 | 23.16 | 23.85 | 23.16 | 0 | 0 | 0 | |
22/11/2021 |
23.16
|
92,508 | 22.73 | 23.59 | 22.73 | 0 | 0 | 0 | |
19/11/2021 |
22.82
|
50,000 | 22.73 | 23.08 | 22.30 | 3,800 | 0 | 0.1 | |
18/11/2021 |
23.16
|
70,003 | 22.99 | 23.51 | 21.88 | 0 | 0 | 0 | |
17/11/2021 |
23.33
|
91,810 | 22.39 | 23.42 | 22.30 | 6,900 | 0 | 0.2 | |
16/11/2021 |
22.39
|
83,110 | 21.79 | 22.48 | 21.79 | 0 | 0 | 0 | |
15/11/2021 |
21.79
|
113,415 | 21.45 | 22.30 | 21.28 | 0 | 0 | 0 | |
12/11/2021 |
21.02
|
56,809 | 21.02 | 21.28 | 17.84 | 0 | 0 | 0 | |
11/11/2021 |
21.19
|
35,600 | 21.02 | 21.28 | 20.85 | 0 | 0 | 0 | |
10/11/2021 |
21.10
|
36,620 | 20.93 | 21.19 | 20.76 | 0 | 0 | 0 | |
09/11/2021 |
21.02
|
35,909 | 20.85 | 21.45 | 17.76 | 0 | 0 | 0 | |
08/11/2021 |
21.10
|
63,908 | 20.93 | 21.10 | 20.59 | 0 | 0 | 0 | |
05/11/2021 |
21.02
|
28,620 | 20.85 | 21.02 | 20.76 | 0 | 0 | 0 | |
04/11/2021 |
21.19
|
23,650 | 21.28 | 21.28 | 20.76 | 0 | 0 | 0 | |
03/11/2021 |
21.28
|
38,635 | 21.62 | 21.62 | 21.10 | 0 | 0 | 0 | |
02/11/2021 |
21.36
|
48,220 | 21.45 | 21.45 | 21.19 | 0 | 0 | 0 | |
01/11/2021 |
21.53
|
44,200 | 21.45 | 21.62 | 21.45 | 0 | 0 | 0 | |
29/10/2021 |
21.36
|
54,000 | 21.45 | 21.88 | 21.19 | 0 | 0 | 0 | |
28/10/2021 |
21.45
|
156,540 | 21.28 | 21.62 | 20.85 | 100 | 0 | 0.0 | |
27/10/2021 |
21.02
|
25,600 | 21.36 | 21.36 | 20.93 | 0 | 0 | 0 | |
26/10/2021 |
21.02
|
24,412 | 20.85 | 21.02 | 20.76 | 0 | 0 | 0 | |
25/10/2021 |
21.19
|
65,000 | 20.50 | 21.45 | 20.33 | 0 | 0 | 0 | |
22/10/2021 |
20.42
|
16,500 | 20.33 | 20.59 | 20.33 | 0 | 0 | 0 | |
21/10/2021 |
20.50
|
25,300 | 20.25 | 20.50 | 20.25 | 0 | 0 | 0 | |
20/10/2021 |
20.59
|
30,600 | 20.59 | 20.93 | 20.42 | 0 | 0 | 0 | |
19/10/2021 |
20.42
|
18,100 | 20.67 | 20.67 | 20.33 | 0 | 0 | 0 | |
18/10/2021 |
20.33
|
11,300 | 20.59 | 20.59 | 20.33 | 0 | 0 | 0 | |
15/10/2021 |
20.50
|
66,700 | 20.67 | 20.93 | 20.50 | 0 | 0 | 0 | |
14/10/2021 |
21.02
|
41,120 | 20.59 | 21.28 | 20.50 | 0 | 0 | 0 | |
13/10/2021 |
20.50
|
48,800 | 19.73 | 20.50 | 19.39 | 0 | 0 | 0 | |
12/10/2021 |
20.16
|
97,220 | 20.33 | 20.33 | 17.33 | 0 | 0 | 0 | |
11/10/2021 |
20.33
|
6,908 | 20.33 | 20.59 | 20.33 | 0 | 0 | 0 | |
08/10/2021 |
20.33
|
11,400 | 20.42 | 20.42 | 20.16 | 0 | 0 | 0 | |
07/10/2021 |
20.42
|
20,800 | 20.59 | 20.59 | 20.25 | 0 | 0 | 0 | |
06/10/2021 |
20.33
|
24,201 | 20.16 | 20.59 | 20.16 | 0 | 0 | 0 | |
05/10/2021 |
20.07
|
2,300 | 20.16 | 20.16 | 20.07 | 0 | 0 | 0 | |
04/10/2021 |
20.16
|
10,700 | 20.16 | 20.16 | 19.30 | 0 | 0 | 0 | |
01/10/2021 |
20.16
|
5,805 | 20.07 | 20.25 | 17.50 | 0 | 0 | 0 | |
30/09/2021 |
21.10
|
6,000 | 20.25 | 21.28 | 20.16 | 0 | 0 | 0 | |
29/09/2021 |
20.42
|
17,800 | 20.33 | 20.42 | 20.16 | 0 | 0 | 0 | |
28/09/2021 |
20.33
|
37,300 | 20.07 | 20.42 | 19.73 | 0 | 0 | 0 | |
27/09/2021 |
20.25
|
7,800 | 21.02 | 21.02 | 20.25 | 0 | 0 | 0 | |
24/09/2021 |
21.10
|
20,900 | 21.28 | 21.28 | 20.59 | 0 | 0 | 0 | |
23/09/2021 |
21.19
|
25,500 | 21.19 | 21.45 | 21.02 | 0 | 0 | 0 | |
22/09/2021 |
21.19
|
43,001 | 20.85 | 21.45 | 20.59 | 0 | 0 | 0 | |
21/09/2021 |
21.36
|
39,000 | 21.62 | 21.70 | 21.10 | 0 | 0 | 0 | |
20/09/2021 |
21.62
|
84,500 | 21.88 | 22.65 | 21.62 | 0 | 0 | 0 | |
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/09/2021 |
21.88
|
109,201 | 21.88 | 21.96 | 21.28 | 0 | 0 | 0 | |
16/09/2021 |
21.10
|
109,120 | 20.61 | 21.35 | 20.53 | 0 | 3,700 | -0.1 | |
15/09/2021 |
20.36
|
53,200 | 19.70 | 20.36 | 19.70 | 0 | 0 | 0 | |
14/09/2021 |
19.62
|
26,900 | 20.03 | 20.03 | 19.54 | 0 | 0 | 0 | |
13/09/2021 |
19.79
|
99,318 | 19.37 | 19.95 | 19.04 | 0 | 0 | 0 | |
10/09/2021 |
19.37
|
10,040 | 19.54 | 19.54 | 19.37 | 0 | 0 | 0 | |
09/09/2021 |
19.29
|
24,302 | 19.46 | 19.46 | 19.29 | 0 | 0 | 0 | |
08/09/2021 |
19.46
|
41,520 | 18.80 | 19.46 | 18.80 | 0 | 0 | 0 | |
07/09/2021 |
18.96
|
19,525 | 18.63 | 18.96 | 18.55 | 0 | 0 | 0 | |
06/09/2021 |
18.55
|
84,020 | 19.13 | 19.21 | 18.47 | 0 | 0 | 0 | |
01/09/2021 |
19.13
|
18,340 | 18.96 | 19.79 | 18.96 | 0 | 0 | 0 | |
31/08/2021 |
19.21
|
60,000 | 20.11 | 20.11 | 18.96 | 0 | 0 | 0 | |
30/08/2021 |
19.21
|
199,640 | 18.22 | 19.54 | 17.97 | 0 | 0 | 0 | |
27/08/2021 |
18.14
|
11,700 | 18.55 | 18.55 | 17.97 | 0 | 0 | 0 | |
26/08/2021 |
18.14
|
3,000 | 18.14 | 18.14 | 18.05 | 0 | 0 | 0 | |
25/08/2021 |
18.05
|
44,900 | 18.38 | 18.47 | 18.05 | 0 | 0 | 0 | |
24/08/2021 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
23/08/2021 |
17.72
|
8,500 | 17.97 | 17.97 | 17.72 | 0 | 0 | 0 | |
20/08/2021 |
17.97
|
85,400 | 18.05 | 18.14 | 15.42 | 5,000 | 0 | 0.1 | |
19/08/2021 |
17.97
|
14,400 | 17.97 | 18.05 | 17.97 | 0 | 0 | 0 | |
18/08/2021 |
18.05
|
7,408 | 18.05 | 18.05 | 17.89 | 0 | 0 | 0 | |
17/08/2021 |
17.97
|
2,400 | 18.05 | 18.05 | 17.97 | 0 | 0 | 0 | |
16/08/2021 |
17.97
|
22,100 | 17.97 | 18.05 | 17.89 | 0 | 0 | 0 | |
13/08/2021 |
17.89
|
27,200 | 17.89 | 18.05 | 17.81 | 0 | 0 | 0 | |
12/08/2021 |
17.89
|
33,800 | 18.22 | 18.22 | 17.89 | 0 | 0 | 0 | |
11/08/2021 |
18.14
|
25,310 | 18.38 | 18.38 | 18.05 | 0 | 0 | 0 | |
10/08/2021 |
18.38
|
10,702 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
09/08/2021 |
18.30
|
16,100 | 18.55 | 18.55 | 18.22 | 0 | 0 | 0 | |
06/08/2021 |
18.63
|
144,820 | 18.47 | 20.69 | 18.14 | 0 | 0 | 0 | |
05/08/2021 |
18.14
|
19,401 | 17.97 | 18.14 | 17.97 | 0 | 0 | 0 | |
04/08/2021 |
17.97
|
31,500 | 17.56 | 18.05 | 17.39 | 0 | 0 | 0 | |
03/08/2021 |
18.05
|
22,300 | 17.56 | 18.14 | 17.48 | 0 | 0 | 0 | |
02/08/2021 |
18.14
|
38,300 | 17.56 | 18.14 | 17.48 | 0 | 0 | 0 | |
30/07/2021 |
18.05
|
61,100 | 17.89 | 18.14 | 17.56 | 0 | 0 | 0 | |
29/07/2021 |
17.89
|
15,800 | 17.89 | 18.14 | 17.89 | 0 | 0 | 0 | |
28/07/2021 |
17.97
|
6,200 | 18.30 | 18.30 | 17.97 | 0 | 200 | -0.0 | |
27/07/2021 |
18.05
|
30,420 | 18.14 | 18.38 | 17.31 | 0 | 4,320 | -0.1 | |
26/07/2021 |
17.97
|
20,100 | 18.47 | 18.47 | 17.56 | 0 | 0 | 0 | |
23/07/2021 |
17.89
|
28,400 | 18.55 | 18.71 | 17.89 | 0 | 0 | 0 | |
22/07/2021 |
17.89
|
87,200 | 17.48 | 19.29 | 17.48 | 0 | 0 | 0 | |
21/07/2021 |
17.31
|
20,100 | 16.98 | 17.31 | 16.82 | 0 | 0 | 0 | |
20/07/2021 |
17.48
|
34,100 | 16.98 | 17.48 | 16.49 | 0 | 0 | 0 | |
19/07/2021 |
17.39
|
29,200 | 17.15 | 17.39 | 16.82 | 0 | 0 | 0 | |
16/07/2021 |
17.56
|
45,200 | 17.56 | 17.56 | 17.23 | 0 | 0 | 0 | |
15/07/2021 |
17.39
|
45,100 | 17.56 | 17.64 | 17.31 | 0 | 0 | 0 | |
14/07/2021 |
17.39
|
39,100 | 17.48 | 17.64 | 16.98 | 0 | 0 | 0 | |
13/07/2021 |
17.64
|
41,000 | 17.06 | 17.64 | 16.65 | 0 | 0 | 0 | |
12/07/2021 |
16.90
|
30,100 | 17.06 | 17.23 | 16.57 | 0 | 500 | -0.0 | |
09/07/2021 |
17.48
|
66,700 | 17.31 | 17.48 | 16.24 | 0 | 0 | 0 |