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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
24.36
|
21,200 | 24.57 | 24.64 | 24.01 | 0 | 0 | 0 | |
25/11/2021 |
24.57
|
75,900 | 24.22 | 24.71 | 23.94 | 0 | 0 | 0 | |
24/11/2021 |
24.22
|
74,400 | 24.78 | 24.85 | 23.73 | 0 | 0 | 0 | |
23/11/2021 |
24.78
|
110,117 | 23.80 | 25.13 | 23.73 | 300 | 0 | 0.0 | |
22/11/2021 |
23.80
|
142,210 | 25.06 | 25.13 | 23.80 | 0 | 0 | 0 | |
19/11/2021 |
25.06
|
221,504 | 25.76 | 25.76 | 22.34 | 0 | 0 | 0 | |
18/11/2021 |
25.76
|
172,650 | 25.90 | 25.97 | 25.41 | 200 | 0 | 0.0 | |
17/11/2021 |
25.90
|
66,135 | 25.69 | 26.11 | 25.69 | 0 | 0 | 0 | |
16/11/2021 |
25.69
|
93,500 | 26.11 | 26.11 | 25.62 | 0 | 0 | 0 | |
15/11/2021 |
26.11
|
138,000 | 25.90 | 26.18 | 25.48 | 0 | 0 | 0 | |
12/11/2021 |
25.90
|
140,910 | 26.53 | 26.53 | 25.69 | 0 | 0 | 0 | |
11/11/2021 |
26.53
|
222,200 | 26.25 | 26.67 | 25.62 | 0 | 0 | 0 | |
10/11/2021 |
26.25
|
132,000 | 26.32 | 26.60 | 25.90 | 0 | 0 | 0 | |
09/11/2021 |
26.32
|
172,500 | 26.53 | 26.60 | 26.18 | 0 | 0 | 0 | |
08/11/2021 |
26.53
|
109,630 | 26.87 | 26.87 | 26.32 | 0 | 0 | 0 | |
05/11/2021 |
26.87
|
124,300 | 26.04 | 26.87 | 25.97 | 0 | 0 | 0 | |
04/11/2021 |
26.04
|
99,448 | 25.69 | 26.04 | 25.48 | 0 | 0 | 0 | |
03/11/2021 |
25.69
|
349,748 | 26.32 | 26.32 | 25.55 | 0 | 0 | 0 | |
02/11/2021 |
26.32
|
318,960 | 26.74 | 26.94 | 26.18 | 0 | 0 | 0 | |
01/11/2021 |
26.74
|
268,259 | 27.57 | 27.78 | 26.67 | 0 | 100 | -0.0 | |
29/10/2021 |
27.57
|
299,408 | 26.94 | 28.27 | 26.87 | 0 | 0 | 0 | |
28/10/2021 |
26.94
|
812,627 | 27.99 | 27.99 | 25.13 | 0 | 0 | 0 | |
27/10/2021 |
27.99
|
374,700 | 27.43 | 28.97 | 27.43 | 0 | 0 | 0 | |
26/10/2021 |
27.43
|
405,900 | 26.39 | 27.85 | 26.46 | 0 | 0 | 0 | |
25/10/2021 |
26.39
|
248,600 | 25.76 | 26.74 | 25.83 | 0 | 0 | 0 | |
22/10/2021 |
25.76
|
212,100 | 25.62 | 26.18 | 25.27 | 0 | 0 | 0 | |
21/10/2021 |
25.62
|
435,800 | 24.08 | 25.83 | 24.08 | 0 | 0 | 0 | |
20/10/2021 |
24.08
|
95,200 | 23.87 | 24.43 | 23.73 | 0 | 0 | 0 | |
19/10/2021 |
23.87
|
175,300 | 23.45 | 24.64 | 23.38 | 0 | 0 | 0 | |
18/10/2021 |
23.45
|
74,400 | 23.87 | 24.08 | 23.38 | 0 | 0 | 0 | |
15/10/2021 |
23.87
|
84,300 | 24.43 | 24.43 | 23.24 | 0 | 0 | 0 | |
14/10/2021 |
24.43
|
198,900 | 23.80 | 24.64 | 23.73 | 0 | 0 | 0 | |
13/10/2021 |
23.80
|
140,600 | 24.08 | 24.08 | 23.38 | 0 | 0 | 0 | |
12/10/2021 |
24.08
|
159,100 | 24.85 | 24.85 | 23.73 | 0 | 0 | 0 | |
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/10/2021 |
24.85
|
98,200 | 24.99 | 25.27 | 24.43 | 0 | 0 | 0 | |
08/10/2021 |
24.99
|
196,600 | 25.13 | 25.61 | 24.99 | 0 | 0 | 0 | |
07/10/2021 |
25.13
|
558,403 | 22.22 | 25.13 | 22.50 | 0 | 0 | 0 | |
06/10/2021 |
22.22
|
109,700 | 21.88 | 22.43 | 21.39 | 0 | 0 | 0 | |
05/10/2021 |
21.88
|
109,832 | 21.94 | 21.94 | 21.18 | 0 | 0 | 0 | |
04/10/2021 |
21.94
|
53,800 | 22.43 | 23.54 | 21.53 | 0 | 100 | -0.0 | |
01/10/2021 |
22.43
|
216,800 | 22.98 | 24.23 | 21.46 | 0 | 0 | 0 | |
30/09/2021 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
29/09/2021 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
28/09/2021 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
27/09/2021 |
22.98
|
0 | 22.64 | 22.98 | 22.98 | 0 | 0 | 0 | |
24/09/2021 |
22.64
|
134,513 | 23.54 | 24.92 | 22.29 | 0 | 0 | 0 | |
23/09/2021 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
22/09/2021 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
21/09/2021 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
20/09/2021 |
23.54
|
0 | 24.16 | 23.54 | 23.54 | 0 | 0 | 0 | |
17/09/2021 |
24.16
|
441,498 | 21.94 | 24.57 | 22.57 | 0 | 5,000 | -0.2 | |
16/09/2021 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
15/09/2021 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
14/09/2021 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
13/09/2021 |
21.94
|
0 | 22.15 | 21.94 | 22.15 | 0 | 0 | 0 | |
10/09/2021 |
22.15
|
256,574 | 20.98 | 22.43 | 21.46 | 0 | 0 | 0 | |
09/09/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
08/09/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
07/09/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
06/09/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
01/09/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
31/08/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
30/08/2021 |
20.98
|
0 | 20.91 | 20.98 | 20.91 | 0 | 0 | 0 | |
27/08/2021 |
20.91
|
244,615 | 21.88 | 21.88 | 20.35 | 0 | 100 | -0.0 | |
26/08/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
25/08/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
24/08/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
23/08/2021 |
21.88
|
0 | 21.60 | 21.88 | 21.88 | 0 | 0 | 0 | |
20/08/2021 |
21.60
|
484,200 | 21.32 | 22.91 | 21.18 | 0 | 0 | 0 | |
19/08/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
18/08/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
17/08/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
16/08/2021 |
21.32
|
0 | 21.53 | 21.32 | 21.53 | 0 | 0 | 0 | |
13/08/2021 |
21.53
|
1,072,815 | 18.83 | 21.60 | 19.04 | 0 | 5,400 | -0.2 | |
12/08/2021 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
11/08/2021 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
10/08/2021 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
09/08/2021 |
18.83
|
0 | 18.55 | 18.83 | 18.83 | 0 | 0 | 0 | |
06/08/2021 |
18.55
|
304,100 | 18.76 | 19.87 | 18.41 | 0 | 0 | 0 | |
05/08/2021 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
04/08/2021 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
03/08/2021 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
02/08/2021 |
18.76
|
0 | 18.90 | 18.76 | 18.90 | 0 | 0 | 0 | |
30/07/2021 |
18.90
|
405,900 | 16.48 | 18.90 | 16.82 | 0 | 0 | 0 | |
29/07/2021 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
28/07/2021 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
27/07/2021 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
26/07/2021 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
23/07/2021 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
22/07/2021 |
16.48
|
0 | 16.54 | 16.48 | 16.48 | 0 | 0 | 0 | |
21/07/2021 |
16.54
|
7,300 | 16.48 | 16.61 | 16.06 | 0 | 0 | 0 | |
20/07/2021 |
16.48
|
12,500 | 15.64 | 16.48 | 15.51 | 0 | 0 | 0 | |
19/07/2021 |
15.64
|
8,700 | 16.61 | 16.61 | 15.44 | 0 | 0 | 0 | |
16/07/2021 |
16.61
|
34,400 | 15.99 | 16.61 | 15.99 | 0 | 0 | 0 | |
15/07/2021 |
15.99
|
37,900 | 15.58 | 16.75 | 15.92 | 0 | 0 | 0 | |
14/07/2021 |
15.58
|
44,600 | 16.06 | 16.13 | 15.44 | 0 | 0 | 0 | |
13/07/2021 |
16.06
|
13,700 | 15.58 | 17.65 | 15.92 | 0 | 0 | 0 | |
12/07/2021 |
15.58
|
50,200 | 16.34 | 16.34 | 15.44 | 0 | 0 | 0 | |
09/07/2021 |
16.34
|
52,800 | 16.96 | 16.96 | 16.34 | 0 | 0 | 0 | |
08/07/2021 |
16.96
|
17,800 | 16.54 | 17.24 | 16.61 | 0 | 0 | 0 |