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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2021 |
28.54
|
100 | 27.25 | 28.54 | 28.54 | 0 | 0 | 0 | |
23/11/2021 |
27.25
|
1,000 | 27.06 | 27.25 | 27.06 | 0 | 0 | 0 | |
22/11/2021 |
27.06
|
2,000 | 26.88 | 27.06 | 27.06 | 0 | 0 | 0 | |
19/11/2021 |
26.88
|
2,611 | 26.14 | 27.06 | 26.55 | 0 | 0 | 0 | |
18/11/2021 |
26.14
|
100 | 26.62 | 26.62 | 26.14 | 0 | 0 | 0 | |
17/11/2021 |
26.62
|
100 | 25.85 | 26.62 | 26.62 | 0 | 0 | 0 | |
16/11/2021 |
25.85
|
2,300 | 27.25 | 27.25 | 25.85 | 0 | 0 | 0 | |
15/11/2021 |
27.25
|
6,900 | 25.77 | 27.25 | 25.41 | 0 | 0 | 0 | |
12/11/2021 |
25.77
|
2,400 | 25.59 | 25.77 | 23.20 | 0 | 0 | 0 | |
11/11/2021 |
25.59
|
5,200 | 25.59 | 25.77 | 25.59 | 0 | 0 | 0 | |
10/11/2021 |
25.59
|
0 | 25.77 | 25.59 | 25.77 | 0 | 0 | 0 | |
09/11/2021 |
25.77
|
19,900 | 22.83 | 25.96 | 24.30 | 0 | 0 | 0 | |
08/11/2021 |
22.83
|
200 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
05/11/2021 |
22.83
|
0 | 23.20 | 22.83 | 22.83 | 0 | 0 | 0 | |
04/11/2021 |
23.20
|
2,200 | 23.05 | 23.20 | 22.83 | 0 | 0 | 0 | |
03/11/2021 |
23.05
|
0 | 23.20 | 23.05 | 23.05 | 0 | 0 | 0 | |
02/11/2021 |
23.20
|
3,200 | 22.09 | 23.20 | 22.02 | 0 | 0 | 0 | |
01/11/2021 |
22.09
|
3,500 | 23.20 | 23.20 | 22.09 | 0 | 0 | 0 | |
29/10/2021 |
23.20
|
2,900 | 23.56 | 23.56 | 23.20 | 0 | 0 | 0 | |
28/10/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/10/2021 |
23.56
|
200 | 23.20 | 23.93 | 23.56 | 0 | 0 | 0 | |
27/10/2021 |
23.20
|
8,500 | 23.02 | 23.20 | 22.34 | 0 | 0 | 0 | |
26/10/2021 |
23.02
|
1,100 | 22.98 | 23.02 | 22.98 | 0 | 0 | 0 | |
25/10/2021 |
22.98
|
1,300 | 21.77 | 23.02 | 22.98 | 0 | 0 | 0 | |
22/10/2021 |
21.77
|
9,500 | 22.13 | 22.13 | 21.41 | 0 | 0 | 0 | |
21/10/2021 |
22.13
|
700 | 21.70 | 22.13 | 21.48 | 0 | 0 | 0 | |
20/10/2021 |
21.70
|
1,200 | 21.48 | 21.70 | 21.70 | 0 | 0 | 0 | |
19/10/2021 |
21.48
|
100 | 23.20 | 23.20 | 21.48 | 0 | 0 | 0 | |
18/10/2021 |
23.20
|
200 | 21.48 | 23.20 | 23.20 | 0 | 0 | 0 | |
15/10/2021 |
21.48
|
0 | 21.77 | 21.48 | 21.77 | 0 | 0 | 0 | |
14/10/2021 |
21.77
|
6,200 | 21.41 | 21.77 | 20.70 | 0 | 0 | 0 | |
13/10/2021 |
21.41
|
4,600 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
12/10/2021 |
21.41
|
8,100 | 21.06 | 21.41 | 18.20 | 0 | 0 | 0 | |
11/10/2021 |
21.06
|
0 | 21.23 | 21.06 | 21.23 | 0 | 0 | 0 | |
08/10/2021 |
21.23
|
1,400 | 21.16 | 21.23 | 20.34 | 0 | 0 | 0 | |
07/10/2021 |
21.16
|
300 | 20.91 | 21.16 | 21.16 | 0 | 0 | 0 | |
06/10/2021 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
05/10/2021 |
20.91
|
1,100 | 21.20 | 21.20 | 20.91 | 0 | 0 | 0 | |
04/10/2021 |
21.20
|
1,600 | 21.02 | 21.20 | 20.63 | 0 | 0 | 0 | |
01/10/2021 |
21.02
|
3,300 | 20.66 | 21.23 | 20.34 | 0 | 0 | 0 | |
30/09/2021 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
29/09/2021 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
28/09/2021 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
27/09/2021 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
24/09/2021 |
20.66
|
100 | 20.70 | 20.70 | 20.66 | 0 | 0 | 0 | |
23/09/2021 |
20.70
|
100 | 20.66 | 20.70 | 20.70 | 0 | 0 | 0 | |
22/09/2021 |
20.66
|
600 | 19.84 | 20.66 | 19.84 | 0 | 0 | 0 | |
21/09/2021 |
19.84
|
1,000 | 21.06 | 21.06 | 19.84 | 0 | 0 | 0 | |
20/09/2021 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
17/09/2021 |
21.06
|
1,000 | 20.73 | 21.06 | 21.06 | 0 | 0 | 0 | |
16/09/2021 |
20.73
|
1,200 | 20.77 | 20.77 | 19.84 | 0 | 0 | 0 | |
15/09/2021 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
14/09/2021 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
13/09/2021 |
20.77
|
2,000 | 21.06 | 21.06 | 20.77 | 0 | 0 | 0 | |
10/09/2021 |
21.06
|
100 | 19.95 | 21.06 | 21.06 | 0 | 0 | 0 | |
09/09/2021 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
08/09/2021 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
07/09/2021 |
19.95
|
100 | 19.98 | 19.98 | 19.95 | 0 | 0 | 0 | |
06/09/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
01/09/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
31/08/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
30/08/2021 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
27/08/2021 |
19.98
|
1,000 | 19.63 | 19.98 | 19.98 | 0 | 0 | 0 | |
26/08/2021 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
25/08/2021 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
24/08/2021 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
23/08/2021 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
20/08/2021 |
19.63
|
1,000 | 20.20 | 20.20 | 19.63 | 0 | 0 | 0 | |
19/08/2021 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
18/08/2021 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
17/08/2021 |
20.20
|
1,100 | 21.09 | 21.09 | 20.20 | 0 | 0 | 0 | |
16/08/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
13/08/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
12/08/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
11/08/2021 |
21.09
|
0 | 22.66 | 21.09 | 21.09 | 0 | 0 | 0 | |
10/08/2021 |
22.66
|
300 | 20.16 | 22.66 | 17.91 | 200 | 0 | 0.0 | |
09/08/2021 |
20.16
|
200 | 19.63 | 20.16 | 20.16 | 0 | 0 | 0 | |
06/08/2021 |
19.63
|
1,000 | 19.98 | 19.98 | 19.63 | 0 | 0 | 0 | |
05/08/2021 |
19.98
|
800 | 20.16 | 20.16 | 19.98 | 0 | 0 | 0 | |
04/08/2021 |
20.16
|
100 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
03/08/2021 |
20.16
|
100 | 19.63 | 20.16 | 20.16 | 0 | 0 | 0 | |
02/08/2021 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
30/07/2021 |
19.63
|
600 | 19.41 | 19.63 | 19.63 | 0 | 0 | 0 | |
29/07/2021 |
19.41
|
4,400 | 20.23 | 20.27 | 19.41 | 0 | 0 | 0 | |
28/07/2021 |
20.23
|
500 | 21.16 | 21.16 | 20.23 | 0 | 0 | 0 | |
27/07/2021 |
21.16
|
0 | 21.06 | 21.16 | 21.06 | 0 | 0 | 0 | |
26/07/2021 |
21.06
|
3,800 | 24.73 | 24.73 | 21.06 | 0 | 0 | 0 | |
23/07/2021 |
24.73
|
100 | 22.55 | 24.73 | 24.73 | 0 | 0 | 0 | |
22/07/2021 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
21/07/2021 |
22.55
|
100 | 20.50 | 22.55 | 22.55 | 0 | 0 | 0 | |
20/07/2021 |
20.50
|
1,700 | 20.38 | 21.07 | 20.50 | 0 | 0 | 0 | |
19/07/2021 |
20.38
|
2,100 | 19.21 | 20.38 | 18.87 | 0 | 0 | 0 | |
16/07/2021 |
19.21
|
1,900 | 19.44 | 19.44 | 18.61 | 0 | 0 | 0 | |
15/07/2021 |
19.44
|
4,000 | 19.98 | 19.98 | 17.42 | 0 | 0 | 0 | |
14/07/2021 |
19.98
|
2,100 | 19.98 | 20.01 | 19.84 | 0 | 0 | 0 | |
13/07/2021 |
19.98
|
4,800 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
12/07/2021 |
19.98
|
300 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
09/07/2021 |
19.98
|
4,200 | 19.98 | 19.98 | 19.90 | 0 | 0 | 0 | |
08/07/2021 |
19.98
|
5,900 | 19.07 | 20.24 | 19.98 | 0 | 0 | 0 | |
07/07/2021 |
19.07
|
1,500 | 19.87 | 19.87 | 19.07 | 0 | 0 | 0 | |
06/07/2021 |
19.87
|
4,900 | 19.87 | 19.90 | 19.87 | 0 | 0 | 0 |