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) |
0.60 | 4.26% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 121,100 | 3,400 | 0.0 |
14.10
14.90
14.70
|
3 tháng
(2024-06-21) |
-0.20 | -1.34% | 285,500 | 6,300 | 0.1 |
14.10
15.60
14.70
|
6 tháng
(2024-03-25) |
-1.35 | -8.43% | 751,780 | 122,900 | 2.1 |
14.10
16.80
14.70
|
12 tháng
(2023-09-25) |
0.33 | 2.27% | 1,642,830 | 424,000 | 6.6 |
13.07
16.80
14.70
|
24 tháng
(2022-09-30) |
1.29 | 9.61% | 2,534,891 | 591,200 | 8.8 |
8.48
16.80
14.70
|
36 tháng
(2021-10-05) |
-3.21 | -17.93% | 6,792,239 | 1,197,100 | 22.3 |
8.48
21.11
14.70
|
60 tháng
(2020-11-06) |
0.27 | 1.84% | 18,809,891 | 1,198,000 | 22.3 |
8.48
21.88
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
19.17
|
31,100 | 19.76 | 19.76 | 19.17 | 0 | 0 | 0 | |
25/11/2021 |
19.76
|
24,800 | 19.34 | 20.01 | 19.17 | 0 | 0 | 0 | |
24/11/2021 |
19.26
|
20,600 | 19.34 | 19.42 | 19.17 | 0 | 0 | 0 | |
23/11/2021 |
19.34
|
37,500 | 19.09 | 19.34 | 18.75 | 0 | 0 | 0 | |
22/11/2021 |
19.09
|
115,000 | 19.51 | 20.52 | 19.00 | 0 | 0 | 0 | |
19/11/2021 |
19.51
|
211,400 | 20.27 | 20.27 | 19.34 | 0 | 100 | -0.0 | |
18/11/2021 |
20.43
|
74,000 | 20.69 | 20.77 | 20.18 | 4,000 | 600 | 0.1 | |
17/11/2021 |
20.77
|
78,300 | 21.11 | 21.11 | 20.43 | 0 | 0 | 0 | |
16/11/2021 |
21.11
|
257,300 | 19.85 | 21.36 | 19.85 | 100 | 0 | 0.0 | |
15/11/2021 |
19.76
|
307,800 | 19.34 | 20.43 | 19.09 | 0 | 0 | 0 | |
12/11/2021 |
19.17
|
61,300 | 19.17 | 19.26 | 18.92 | 0 | 0 | 0 | |
11/11/2021 |
19.17
|
24,462 | 19.17 | 19.26 | 19.09 | 0 | 0 | 0 | |
10/11/2021 |
19.17
|
43,600 | 19.17 | 19.17 | 19.00 | 0 | 0 | 0 | |
09/11/2021 |
19.09
|
55,100 | 19.00 | 19.17 | 18.92 | 0 | 0 | 0 | |
08/11/2021 |
18.92
|
23,600 | 19.17 | 19.17 | 18.92 | 0 | 0 | 0 | |
05/11/2021 |
18.92
|
24,400 | 18.92 | 19.00 | 18.92 | 0 | 0 | 0 | |
04/11/2021 |
18.92
|
28,500 | 18.92 | 19.00 | 18.92 | 0 | 0 | 0 | |
03/11/2021 |
18.92
|
47,100 | 19.17 | 19.51 | 18.92 | 0 | 0 | 0 | |
02/11/2021 |
19.17
|
17,800 | 19.76 | 19.76 | 19.00 | 0 | 0 | 0 | |
01/11/2021 |
19.09
|
64,500 | 18.92 | 19.34 | 18.92 | 0 | 0 | 0 | |
29/10/2021 |
18.92
|
47,800 | 18.67 | 18.92 | 18.50 | 0 | 0 | 0 | |
28/10/2021 |
18.75
|
42,420 | 18.84 | 18.84 | 18.58 | 0 | 0 | 0 | |
27/10/2021 |
18.75
|
29,900 | 18.75 | 18.92 | 18.67 | 0 | 0 | 0 | |
26/10/2021 |
18.75
|
18,920 | 18.92 | 18.92 | 18.50 | 0 | 0 | 0 | |
25/10/2021 |
18.50
|
66,600 | 18.67 | 18.67 | 18.25 | 0 | 0 | 0 | |
22/10/2021 |
19.00
|
13,700 | 19.26 | 19.26 | 19.00 | 0 | 0 | 0 | |
21/10/2021 |
19.17
|
39,310 | 19.26 | 19.26 | 18.58 | 0 | 0 | 0 | |
20/10/2021 |
19.17
|
30,600 | 19.42 | 19.42 | 18.92 | 0 | 0 | 0 | |
19/10/2021 |
19.34
|
19,700 | 19.34 | 19.68 | 19.34 | 0 | 0 | 0 | |
18/10/2021 |
19.34
|
112,720 | 18.84 | 19.93 | 18.84 | 0 | 0 | 0 | |
15/10/2021 |
18.75
|
43,700 | 18.75 | 18.92 | 18.67 | 0 | 0 | 0 | |
14/10/2021 |
18.67
|
42,800 | 18.67 | 18.75 | 18.58 | 0 | 0 | 0 | |
13/10/2021 |
18.67
|
45,806 | 18.67 | 18.75 | 18.58 | 0 | 0 | 0 | |
12/10/2021 |
18.67
|
70,946 | 18.92 | 18.92 | 18.50 | 0 | 0 | 0 | |
11/10/2021 |
18.92
|
21,800 | 18.92 | 19.00 | 18.58 | 0 | 0 | 0 | |
08/10/2021 |
18.84
|
23,900 | 18.84 | 19.26 | 18.75 | 0 | 0 | 0 | |
07/10/2021 |
18.84
|
19,600 | 18.50 | 18.92 | 18.50 | 0 | 0 | 0 | |
06/10/2021 |
18.75
|
60,006 | 17.91 | 18.92 | 17.91 | 0 | 300 | -0.0 | |
05/10/2021 |
17.91
|
9,108 | 17.66 | 18.67 | 17.66 | 0 | 0 | 0 | |
04/10/2021 |
18.33
|
17,100 | 18.00 | 18.33 | 17.74 | 0 | 0 | 0 | |
01/10/2021 |
17.83
|
48,000 | 17.74 | 18.00 | 17.74 | 0 | 0 | 0 | |
30/09/2021 |
18.16
|
16,800 | 18.00 | 18.25 | 18.00 | 0 | 0 | 0 | |
29/09/2021 |
18.00
|
20,900 | 17.91 | 18.16 | 17.91 | 0 | 0 | 0 | |
28/09/2021 |
18.33
|
21,600 | 18.25 | 18.33 | 17.66 | 0 | 0 | 0 | |
27/09/2021 |
18.25
|
37,800 | 18.84 | 18.84 | 18.16 | 0 | 0 | 0 | |
24/09/2021 |
18.84
|
35,700 | 18.75 | 19.09 | 18.75 | 0 | 0 | 0 | |
23/09/2021 |
18.92
|
24,200 | 19.26 | 19.26 | 18.84 | 0 | 0 | 0 | |
22/09/2021 |
19.34
|
65,500 | 18.58 | 19.34 | 18.58 | 0 | 0 | 0 | |
21/09/2021 |
18.75
|
58,400 | 18.50 | 18.84 | 18.33 | 0 | 0 | 0 | |
20/09/2021 |
18.67
|
81,600 | 19.00 | 19.09 | 18.58 | 0 | 0 | 0 | |
17/09/2021 |
19.00
|
67,200 | 19.09 | 19.68 | 18.50 | 0 | 0 | 0 | |
16/09/2021 |
19.17
|
51,600 | 19.34 | 19.34 | 19.09 | 0 | 0 | 0 | |
15/09/2021 |
19.26
|
38,700 | 18.92 | 19.51 | 18.92 | 0 | 0 | 0 | |
14/09/2021 |
19.42
|
44,900 | 20.01 | 20.01 | 19.26 | 0 | 0 | 0 | |
13/09/2021 |
19.68
|
215,210 | 18.92 | 20.27 | 18.84 | 0 | 0 | 0 | |
10/09/2021 |
18.84
|
73,600 | 19.34 | 19.34 | 18.50 | 0 | 0 | 0 | |
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/09/2021 |
19.09
|
55,000 | 18.92 | 19.34 | 18.92 | 0 | 0 | 0 | |
08/09/2021 |
18.92
|
139,330 | 19.41 | 19.58 | 18.76 | 0 | 0 | 0 | |
07/09/2021 |
19.58
|
255,410 | 18.92 | 19.83 | 18.76 | 0 | 0 | 0 | |
06/09/2021 |
18.84
|
107,000 | 18.34 | 19.08 | 18.34 | 0 | 0 | 0 | |
01/09/2021 |
18.10
|
105,780 | 17.77 | 18.76 | 17.69 | 0 | 9,900 | -0.2 | |
31/08/2021 |
17.77
|
30,900 | 17.77 | 17.85 | 17.36 | 0 | 0 | 0 | |
30/08/2021 |
17.77
|
54,900 | 17.77 | 18.10 | 17.28 | 0 | 0 | 0 | |
27/08/2021 |
17.77
|
50,800 | 17.77 | 17.77 | 16.95 | 0 | 0 | 0 | |
26/08/2021 |
17.77
|
90,300 | 16.70 | 18.10 | 16.70 | 0 | 0 | 0 | |
25/08/2021 |
16.70
|
18,200 | 16.45 | 16.86 | 16.45 | 0 | 0 | 0 | |
24/08/2021 |
16.45
|
43,300 | 16.62 | 16.86 | 16.37 | 0 | 0 | 0 | |
23/08/2021 |
16.45
|
64,400 | 16.78 | 16.78 | 16.37 | 0 | 0 | 0 | |
20/08/2021 |
16.78
|
57,000 | 18.10 | 18.10 | 16.29 | 0 | 0 | 0 | |
19/08/2021 |
16.95
|
61,400 | 16.95 | 16.95 | 16.45 | 0 | 0 | 0 | |
18/08/2021 |
16.86
|
23,800 | 16.70 | 17.19 | 16.62 | 0 | 0 | 0 | |
17/08/2021 |
17.28
|
36,900 | 17.60 | 17.60 | 16.62 | 0 | 0 | 0 | |
16/08/2021 |
17.60
|
42,000 | 17.93 | 17.93 | 17.03 | 0 | 0 | 0 | |
13/08/2021 |
17.60
|
73,600 | 17.69 | 17.69 | 16.45 | 0 | 0 | 0 | |
12/08/2021 |
17.93
|
177,900 | 18.84 | 20.07 | 17.69 | 0 | 0 | 0 | |
11/08/2021 |
18.84
|
121,700 | 17.19 | 18.84 | 17.19 | 0 | 0 | 0 | |
10/08/2021 |
17.19
|
97,700 | 16.29 | 17.19 | 16.21 | 0 | 0 | 0 | |
09/08/2021 |
16.29
|
23,600 | 15.79 | 16.53 | 15.79 | 0 | 0 | 0 | |
06/08/2021 |
15.79
|
36,600 | 15.71 | 15.88 | 15.47 | 0 | 0 | 0 | |
05/08/2021 |
15.63
|
16,500 | 15.71 | 15.79 | 15.38 | 0 | 0 | 0 | |
04/08/2021 |
15.55
|
38,800 | 15.55 | 15.71 | 15.55 | 0 | 0 | 0 | |
03/08/2021 |
15.30
|
62,800 | 14.89 | 15.63 | 14.89 | 0 | 10,300 | -0.2 | |
02/08/2021 |
14.97
|
21,100 | 15.05 | 15.05 | 14.64 | 0 | 800 | -0.0 | |
30/07/2021 |
15.05
|
9,400 | 15.14 | 15.22 | 14.89 | 0 | 0 | 0 | |
29/07/2021 |
14.97
|
4,200 | 14.89 | 15.05 | 14.81 | 0 | 0 | 0 | |
28/07/2021 |
14.97
|
12,000 | 14.89 | 15.05 | 14.81 | 0 | 0 | 0 | |
27/07/2021 |
15.14
|
2,300 | 15.22 | 15.22 | 15.14 | 0 | 400 | -0.0 | |
26/07/2021 |
15.22
|
12,000 | 15.14 | 15.22 | 15.05 | 0 | 0 | 0 | |
23/07/2021 |
15.14
|
19,400 | 15.14 | 15.30 | 14.89 | 0 | 0 | 0 | |
22/07/2021 |
15.14
|
19,600 | 14.89 | 15.14 | 14.89 | 0 | 10,000 | -0.2 | |
21/07/2021 |
14.89
|
6,500 | 14.89 | 14.89 | 14.81 | 0 | 0 | 0 | |
20/07/2021 |
14.89
|
10,000 | 14.89 | 14.89 | 14.40 | 0 | 0 | 0 | |
19/07/2021 |
14.56
|
10,200 | 15.05 | 15.05 | 14.56 | 0 | 0 | 0 | |
16/07/2021 |
15.05
|
5,900 | 14.89 | 15.05 | 14.64 | 0 | 0 | 0 | |
15/07/2021 |
14.89
|
2,100 | 14.89 | 14.89 | 14.81 | 0 | 0 | 0 | |
14/07/2021 |
14.81
|
19,000 | 14.72 | 14.81 | 14.72 | 0 | 0 | 0 | |
13/07/2021 |
14.72
|
8,800 | 15.38 | 15.38 | 14.72 | 0 | 0 | 0 | |
12/07/2021 |
14.56
|
15,800 | 14.81 | 14.81 | 14.48 | 0 | 0 | 0 | |
09/07/2021 |
15.05
|
18,600 | 14.72 | 15.05 | 14.72 | 0 | 0 | 0 | |
08/07/2021 |
15.05
|
2,700 | 15.05 | 15.05 | 14.89 | 0 | 0 | 0 |