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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
23.52
|
696,800 | 22.61 | 23.89 | 21.97 | 0 | 0 | 0 | |
25/11/2021 |
22.61
|
253,885 | 22.24 | 22.88 | 22.33 | 0 | 0 | 0 | |
24/11/2021 |
22.24
|
246,134 | 22.61 | 22.88 | 22.15 | 0 | 0 | 0 | |
23/11/2021 |
22.61
|
257,040 | 21.78 | 22.88 | 21.42 | 0 | 0 | 0 | |
22/11/2021 |
21.78
|
634,003 | 23.16 | 23.16 | 21.69 | 0 | 0 | 0 | |
19/11/2021 |
23.16
|
918,959 | 24.44 | 24.62 | 22.42 | 0 | 0 | 0 | |
18/11/2021 |
24.44
|
466,826 | 24.89 | 25.08 | 24.25 | 0 | 0 | 0 | |
17/11/2021 |
24.89
|
385,300 | 24.53 | 24.89 | 24.35 | 0 | 0 | 0 | |
16/11/2021 |
24.53
|
463,864 | 25.17 | 25.17 | 24.35 | 0 | 0 | 0 | |
15/11/2021 |
25.17
|
893,961 | 24.35 | 25.63 | 24.16 | 0 | 0 | 0 | |
12/11/2021 |
24.35
|
689,062 | 24.89 | 24.89 | 23.70 | 0 | 0 | 0 | |
11/11/2021 |
24.89
|
563,200 | 25.53 | 25.72 | 24.44 | 0 | 0 | 0 | |
10/11/2021 |
25.53
|
730,200 | 24.99 | 25.90 | 24.53 | 0 | 0 | 0 | |
09/11/2021 |
24.99
|
452,776 | 25.17 | 25.35 | 24.80 | 0 | 0 | 0 | |
08/11/2021 |
25.17
|
1,142,055 | 24.53 | 25.53 | 24.53 | 0 | 0 | 0 | |
05/11/2021 |
24.53
|
473,035 | 23.89 | 24.80 | 24.07 | 0 | 0 | 0 | |
04/11/2021 |
23.89
|
476,310 | 24.25 | 24.80 | 23.43 | 0 | 0 | 0 | |
03/11/2021 |
24.25
|
1,554,224 | 24.62 | 25.44 | 23.98 | 0 | 0 | 0 | |
02/11/2021 |
24.62
|
705,952 | 24.16 | 24.62 | 23.98 | 0 | 0 | 0 | |
01/11/2021 |
24.16
|
759,636 | 23.98 | 25.17 | 23.80 | 0 | 0 | 0 | |
29/10/2021 |
23.98
|
1,400,248 | 23.16 | 24.35 | 22.70 | 0 | 0 | 0 | |
28/10/2021 |
23.16
|
604,500 | 23.61 | 23.61 | 23.06 | 0 | 0 | 0 | |
27/10/2021 |
23.61
|
759,200 | 23.16 | 23.80 | 23.25 | 0 | 0 | 0 | |
26/10/2021 |
23.16
|
749,100 | 22.24 | 23.34 | 22.24 | 0 | 0 | 0 | |
25/10/2021 |
22.24
|
391,900 | 21.97 | 22.61 | 21.60 | 0 | 0 | 0 | |
22/10/2021 |
21.97
|
265,900 | 21.51 | 21.97 | 21.60 | 0 | 0 | 0 | |
21/10/2021 |
21.51
|
231,900 | 22.15 | 22.33 | 21.51 | 0 | 0 | 0 | |
20/10/2021 |
22.15
|
223,800 | 21.78 | 22.42 | 21.60 | 0 | 0 | 0 | |
19/10/2021 |
21.78
|
397,600 | 22.06 | 22.15 | 21.60 | 0 | 0 | 0 | |
18/10/2021 |
22.06
|
554,500 | 22.51 | 22.51 | 21.87 | 0 | 0 | 0 | |
15/10/2021 |
22.51
|
309,200 | 22.61 | 22.61 | 22.24 | 0 | 0 | 0 | |
14/10/2021 |
22.61
|
301,700 | 22.51 | 22.88 | 22.42 | 0 | 0 | 0 | |
13/10/2021 |
22.51
|
311,000 | 22.24 | 22.88 | 22.24 | 0 | 0 | 0 | |
12/10/2021 |
22.24
|
503,400 | 22.51 | 22.70 | 21.97 | 0 | 0 | 0 | |
11/10/2021 |
22.51
|
410,800 | 22.88 | 22.88 | 22.42 | 0 | 0 | 0 | |
08/10/2021 |
22.88
|
447,300 | 23.34 | 23.34 | 22.51 | 0 | 0 | 0 | |
07/10/2021 |
23.34
|
431,013 | 23.16 | 23.61 | 23.06 | 0 | 0 | 0 | |
06/10/2021 |
23.16
|
560,500 | 22.33 | 23.43 | 21.97 | 0 | 0 | 0 | |
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
05/10/2021 |
22.33
|
357,677 | 21.78 | 22.88 | 21.87 | 0 | 0 | 0 | |
04/10/2021 |
21.78
|
433,162 | 21.42 | 22.41 | 20.88 | 0 | 0 | 0 | |
01/10/2021 |
21.42
|
384,340 | 22.14 | 22.32 | 21.24 | 0 | 0 | 0 | |
30/09/2021 |
22.14
|
226,389 | 22.14 | 22.50 | 21.87 | 0 | 0 | 0 | |
29/09/2021 |
22.14
|
493,408 | 20.88 | 23.04 | 20.88 | 0 | 0 | 0 | |
28/09/2021 |
20.88
|
560,770 | 21.15 | 21.96 | 20.34 | 0 | 0 | 0 | |
27/09/2021 |
21.15
|
455,706 | 22.14 | 22.50 | 21.06 | 0 | 0 | 0 | |
24/09/2021 |
22.14
|
632,456 | 23.04 | 23.13 | 22.14 | 0 | 0 | 0 | |
23/09/2021 |
23.04
|
702,300 | 23.67 | 23.85 | 22.77 | 0 | 0 | 0 | |
22/09/2021 |
23.67
|
702,318 | 23.67 | 23.85 | 22.95 | 0 | 0 | 0 | |
21/09/2021 |
23.67
|
764,889 | 23.94 | 24.21 | 22.05 | 0 | 0 | 0 | |
20/09/2021 |
23.94
|
1,431,025 | 25.29 | 26.10 | 21.42 | 0 | 0 | 0 | |
17/09/2021 |
25.29
|
723,403 | 25.47 | 25.47 | 24.84 | 0 | 0 | 0 | |
16/09/2021 |
25.47
|
395,115 | 25.74 | 25.83 | 25.11 | 0 | 0 | 0 | |
15/09/2021 |
25.74
|
1,228,900 | 24.57 | 26.55 | 23.85 | 0 | 0 | 0 | |
14/09/2021 |
24.57
|
1,762,201 | 26.10 | 26.19 | 24.30 | 0 | 0 | 0 | |
13/09/2021 |
26.10
|
884,900 | 27.00 | 27.00 | 25.74 | 0 | 0 | 0 | |
10/09/2021 |
27.00
|
1,198,855 | 26.55 | 27.18 | 26.37 | 0 | 0 | 0 | |
09/09/2021 |
26.55
|
1,528,000 | 25.92 | 27.18 | 25.74 | 0 | 0 | 0 | |
08/09/2021 |
25.92
|
884,600 | 26.37 | 26.46 | 25.65 | 0 | 0 | 0 | |
07/09/2021 |
26.37
|
1,589,573 | 26.64 | 28.35 | 25.20 | 0 | 0 | 0 | |
06/09/2021 |
26.64
|
1,104,400 | 26.10 | 28.35 | 25.20 | 0 | 0 | 0 | |
01/09/2021 |
26.10
|
2,511,800 | 27.81 | 27.90 | 25.65 | 0 | 0 | 0 | |
31/08/2021 |
27.81
|
2,394,925 | 26.64 | 29.70 | 27.00 | 0 | 0 | 0 | |
30/08/2021 |
26.64
|
1,520,900 | 24.12 | 26.64 | 24.30 | 0 | 0 | 0 | |
27/08/2021 |
24.12
|
2,869,091 | 21.42 | 24.66 | 21.60 | 0 | 0 | 0 | |
26/08/2021 |
21.42
|
946,149 | 21.60 | 21.87 | 20.88 | 0 | 0 | 0 | |
25/08/2021 |
21.60
|
654,760 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 | |
24/08/2021 |
21.60
|
672,721 | 22.32 | 22.77 | 21.42 | 0 | 0 | 0 | |
23/08/2021 |
22.32
|
1,212,705 | 21.15 | 23.22 | 20.79 | 0 | 0 | 0 | |
20/08/2021 |
21.15
|
1,914,100 | 21.60 | 21.96 | 20.25 | 0 | 0 | 0 | |
19/08/2021 |
21.60
|
1,248,900 | 21.51 | 22.05 | 20.88 | 0 | 0 | 0 | |
18/08/2021 |
21.51
|
1,347,200 | 21.06 | 21.78 | 20.88 | 0 | 0 | 0 | |
17/08/2021 |
21.06
|
1,446,900 | 20.07 | 21.60 | 20.07 | 0 | 0 | 0 | |
16/08/2021 |
20.07
|
850,290 | 19.17 | 20.16 | 19.17 | 0 | 0 | 0 | |
13/08/2021 |
19.17
|
976,959 | 19.26 | 19.26 | 18.54 | 0 | 0 | 0 | |
12/08/2021 |
19.26
|
548,909 | 19.44 | 19.89 | 18.72 | 0 | 0 | 0 | |
11/08/2021 |
19.44
|
964,715 | 19.44 | 20.70 | 19.35 | 0 | 0 | 0 | |
10/08/2021 |
19.44
|
1,836,411 | 17.82 | 19.71 | 17.82 | 0 | 0 | 0 | |
09/08/2021 |
17.82
|
431,319 | 17.64 | 17.91 | 17.19 | 0 | 0 | 0 | |
06/08/2021 |
17.64
|
261,300 | 17.73 | 18.18 | 17.37 | 0 | 0 | 0 | |
05/08/2021 |
17.73
|
396,000 | 17.64 | 17.73 | 17.10 | 0 | 0 | 0 | |
04/08/2021 |
17.64
|
654,000 | 17.73 | 18.09 | 17.19 | 0 | 0 | 0 | |
03/08/2021 |
17.73
|
370,000 | 18.18 | 18.27 | 17.73 | 0 | 0 | 0 | |
02/08/2021 |
18.18
|
622,300 | 18.18 | 18.72 | 17.82 | 0 | 0 | 0 | |
30/07/2021 |
18.18
|
899,500 | 17.73 | 18.45 | 17.19 | 0 | 0 | 0 | |
29/07/2021 |
17.73
|
241,300 | 18.00 | 18.00 | 17.55 | 0 | 0 | 0 | |
28/07/2021 |
18.00
|
707,404 | 17.55 | 18.36 | 14.85 | 0 | 0 | 0 | |
27/07/2021 |
17.55
|
1,037,800 | 16.65 | 17.91 | 16.56 | 0 | 0 | 0 | |
26/07/2021 |
16.65
|
194,500 | 16.56 | 16.74 | 16.29 | 0 | 0 | 0 | |
23/07/2021 |
16.56
|
310,900 | 16.65 | 17.10 | 16.38 | 0 | 0 | 0 | |
22/07/2021 |
16.65
|
350,024 | 16.65 | 16.65 | 15.93 | 0 | 0 | 0 | |
21/07/2021 |
16.65
|
100,022 | 16.83 | 17.01 | 16.47 | 0 | 0 | 0 | |
20/07/2021 |
16.83
|
303,274 | 16.92 | 17.46 | 16.74 | 0 | 0 | 0 | |
19/07/2021 |
16.92
|
792,625 | 15.48 | 17.46 | 14.85 | 0 | 0 | 0 | |
16/07/2021 |
15.48
|
71,120 | 15.57 | 15.66 | 15.39 | 0 | 0 | 0 | |
15/07/2021 |
15.57
|
84,144 | 15.48 | 15.66 | 15.21 | 0 | 0 | 0 | |
14/07/2021 |
15.48
|
211,000 | 15.39 | 15.48 | 14.94 | 0 | 0 | 0 | |
13/07/2021 |
15.39
|
159,310 | 15.03 | 15.48 | 15.03 | 0 | 0 | 0 | |
12/07/2021 |
15.03
|
459,108 | 15.75 | 15.75 | 14.58 | 0 | 0 | 0 | |
09/07/2021 |
15.75
|
307,845 | 16.11 | 16.20 | 15.66 | 0 | 0 | 0 | |
08/07/2021 |
16.11
|
285,318 | 16.11 | 16.29 | 15.93 | 0 | 0 | 0 |