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) |
0.10 | 0.33% | 102,700 | 0 | 0 |
29.50
30.90
29.80
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 271,700 | 0 | 0 |
29.50
32
29.80
|
3 tháng
(2024-06-21) |
-2.50 | -7.69% | 676,900 | 0 | 0 |
29.50
34
29.80
|
6 tháng
(2024-03-25) |
3.18 | 11.86% | 1,391,000 | -5,000 | -0.1 |
25.19
34
29.80
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,813,000 | -54,900 | -1.5 |
24.04
34
29.80
|
24 tháng
(2022-09-30) |
7.37 | 32.54% | 2,544,110 | -65,200 | -1.7 |
21.73
34
29.80
|
36 tháng
(2021-10-05) |
4.90 | 19.51% | 6,165,172 | 71,380 | 2.2 |
21.73
34
29.80
|
60 tháng
(2019-10-16) |
15.59 | 108.12% | 12,576,330 | -778,593 | -28.1 |
12.63
34
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
23.13
|
11,310 | 22.87 | 23.13 | 22.02 | 500 | 0 | 0.0 | |
06/07/2021 |
22.87
|
10,917 | 22.96 | 23.47 | 22.36 | 800 | 0 | 0.0 | |
05/07/2021 |
22.96
|
14,300 | 23.05 | 23.47 | 22.45 | 1,300 | 0 | 0.0 | |
02/07/2021 |
23.05
|
10,203 | 23.05 | 23.82 | 22.96 | 100 | 0 | 0.0 | |
01/07/2021 |
23.05
|
5,200 | 23.82 | 23.82 | 23.05 | 0 | 0 | 0 | |
30/06/2021 |
23.82
|
11,800 | 23.30 | 23.90 | 22.87 | 8,700 | 0 | 0.2 | |
29/06/2021 |
23.30
|
13,300 | 23.56 | 23.56 | 22.87 | 2,700 | 0 | 0.1 | |
28/06/2021 |
23.56
|
17,000 | 23.90 | 23.99 | 22.96 | 4,600 | 0 | 0.1 | |
25/06/2021 |
23.90
|
17,400 | 23.65 | 23.90 | 22.79 | 6,600 | 0 | 0.2 | |
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/06/2021 |
23.65
|
7,300 | 23.65 | 25.62 | 22.27 | 2,700 | 0 | 0.1 | |
23/06/2021 |
23.65
|
16,300 | 23.32 | 23.81 | 23.00 | 3,500 | 0 | 0.1 | |
22/06/2021 |
23.32
|
26,100 | 23.56 | 23.56 | 23.32 | 0 | 15,000 | -0.4 | |
21/06/2021 |
23.56
|
45,200 | 23.40 | 24.13 | 23.40 | 200 | 12,000 | -0.3 | |
18/06/2021 |
23.40
|
20,350 | 22.83 | 24.38 | 22.83 | 1,700 | 0 | 0.0 | |
17/06/2021 |
22.83
|
25,800 | 22.67 | 23.00 | 22.43 | 700 | 0 | 0.0 | |
16/06/2021 |
22.67
|
18,000 | 23.16 | 23.16 | 22.18 | 1,100 | 0 | 0.0 | |
15/06/2021 |
23.16
|
3,400 | 23.73 | 23.73 | 23.00 | 0 | 0 | 0 | |
14/06/2021 |
23.73
|
42,900 | 23.89 | 24.38 | 23.16 | 9,400 | 4,500 | 0.1 | |
11/06/2021 |
23.89
|
118,020 | 22.10 | 24.30 | 22.10 | 5,200 | 71,600 | -1.9 | |
10/06/2021 |
22.10
|
3,400 | 22.26 | 22.26 | 21.94 | 0 | 0 | 0 | |
09/06/2021 |
22.26
|
2,300 | 22.59 | 22.59 | 21.94 | 100 | 0 | 0.0 | |
08/06/2021 |
22.59
|
9,600 | 22.59 | 23.00 | 22.59 | 0 | 5,000 | -0.1 | |
07/06/2021 |
22.59
|
53,500 | 21.94 | 22.59 | 21.86 | 600 | 31,700 | -0.8 | |
04/06/2021 |
21.94
|
2,600 | 21.94 | 21.94 | 21.61 | 200 | 0 | 0.0 | |
03/06/2021 |
21.94
|
2,800 | 21.94 | 22.02 | 21.53 | 100 | 0 | 0.0 | |
02/06/2021 |
21.94
|
2,800 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
01/06/2021 |
21.94
|
2,100 | 21.94 | 22.35 | 21.37 | 200 | 1,300 | -0.0 | |
31/05/2021 |
21.94
|
10,000 | 21.94 | 22.35 | 21.94 | 1,500 | 8,000 | -0.2 | |
28/05/2021 |
21.94
|
3,400 | 22.10 | 22.43 | 21.94 | 2,800 | 0 | 0.1 | |
27/05/2021 |
22.10
|
1,700 | 21.94 | 22.59 | 22.02 | 700 | 0 | 0.0 | |
26/05/2021 |
21.94
|
3,900 | 22.51 | 22.51 | 21.94 | 0 | 0 | 0 | |
25/05/2021 |
22.51
|
300 | 22.51 | 22.51 | 22.10 | 100 | 0 | 0.0 | |
24/05/2021 |
22.51
|
400 | 22.59 | 22.59 | 22.51 | 0 | 0 | 0 | |
21/05/2021 |
22.59
|
10,900 | 22.59 | 22.59 | 22.02 | 100 | 0 | 0.0 | |
20/05/2021 |
22.59
|
6,300 | 22.67 | 22.83 | 21.29 | 1,300 | 0 | 0.0 | |
19/05/2021 |
22.67
|
1,700 | 22.67 | 23.08 | 22.26 | 200 | 0 | 0.0 | |
18/05/2021 |
22.67
|
5,700 | 22.75 | 23.48 | 22.02 | 300 | 0 | 0.0 | |
17/05/2021 |
22.75
|
1,700 | 23.08 | 23.48 | 22.10 | 200 | 0 | 0.0 | |
14/05/2021 |
23.08
|
2,502 | 22.91 | 24.21 | 22.75 | 1,200 | 0 | 0.0 | |
13/05/2021 |
22.91
|
6,600 | 23.16 | 23.16 | 21.94 | 900 | 0 | 0.0 | |
12/05/2021 |
23.16
|
500 | 24.30 | 25.19 | 22.91 | 100 | 0 | 0.0 | |
11/05/2021 |
24.30
|
19,500 | 22.59 | 24.30 | 21.53 | 16,700 | 0 | 0.5 | |
10/05/2021 |
22.59
|
402 | 22.83 | 22.83 | 21.94 | 100 | 0 | 0.0 | |
07/05/2021 |
22.83
|
2,500 | 22.67 | 23.00 | 21.94 | 1,600 | 0 | 0.0 | |
06/05/2021 |
22.67
|
600 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
05/05/2021 |
22.67
|
2,677 | 22.35 | 23.08 | 21.94 | 200 | 0 | 0.0 | |
04/05/2021 |
22.35
|
23,400 | 24.78 | 24.78 | 22.35 | 300 | 0 | 0.0 | |
29/04/2021 |
24.78
|
13,200 | 23.40 | 25.11 | 21.94 | 10,800 | 0 | 0.3 | |
28/04/2021 |
23.40
|
6,800 | 22.83 | 23.48 | 21.94 | 4,600 | 0 | 0.1 | |
27/04/2021 |
22.83
|
2,600 | 22.83 | 22.83 | 21.61 | 2,100 | 0 | 0.1 | |
26/04/2021 |
22.83
|
5,200 | 23.32 | 23.89 | 21.94 | 1,700 | 0 | 0.0 | |
23/04/2021 |
23.32
|
8,100 | 21.94 | 23.48 | 21.94 | 6,900 | 100 | 0.2 | |
22/04/2021 |
21.94
|
3,000 | 22.51 | 22.91 | 21.94 | 200 | 1,500 | -0.0 | |
20/04/2021 |
22.51
|
800 | 21.94 | 22.75 | 22.51 | 200 | 0 | 0.0 | |
19/04/2021 |
21.94
|
5,500 | 22.35 | 22.75 | 21.94 | 1,300 | 0 | 0.0 | |
16/04/2021 |
22.35
|
2,403 | 22.75 | 22.75 | 22.35 | 0 | 0 | 0 | |
15/04/2021 |
22.75
|
3,000 | 23.40 | 23.40 | 22.35 | 800 | 0 | 0.0 | |
14/04/2021 |
23.40
|
6,200 | 23.81 | 23.81 | 22.75 | 300 | 0 | 0.0 | |
13/04/2021 |
23.81
|
709 | 22.83 | 24.21 | 22.67 | 500 | 0 | 0.0 | |
12/04/2021 |
22.83
|
6,700 | 23.48 | 23.48 | 22.83 | 100 | 0 | 0.0 | |
09/04/2021 |
23.48
|
1,900 | 22.67 | 23.89 | 23.48 | 300 | 0 | 0.0 | |
08/04/2021 |
22.67
|
8,850 | 22.67 | 22.67 | 22.51 | 0 | 8,300 | -0.2 | |
07/04/2021 |
22.67
|
27,300 | 23.56 | 23.56 | 22.67 | 300 | 16,000 | -0.4 | |
06/04/2021 |
23.56
|
18,700 | 23.48 | 23.89 | 22.67 | 600 | 500 | 0.0 | |
05/04/2021 |
23.48
|
400 | 24.30 | 24.30 | 23.48 | 100 | 200 | -0.0 | |
02/04/2021 |
24.30
|
800 | 24.38 | 24.38 | 23.73 | 100 | 0 | 0.0 | |
01/04/2021 |
24.38
|
3,300 | 24.38 | 26.81 | 23.97 | 2,100 | 500 | 0.1 | |
31/03/2021 |
24.38
|
20,900 | 24.95 | 26.81 | 22.91 | 10,200 | 1,100 | 0.3 | |
30/03/2021 |
24.95
|
16,900 | 23.89 | 25.19 | 22.59 | 13,200 | 0 | 0.4 | |
29/03/2021 |
23.89
|
2,315 | 24.30 | 24.30 | 22.51 | 900 | 0 | 0.0 | |
26/03/2021 |
24.30
|
4,160 | 24.13 | 25.11 | 22.02 | 300 | 3,800 | -0.1 | |
25/03/2021 |
24.13
|
7,500 | 23.97 | 24.21 | 22.59 | 2,000 | 0 | 0.1 | |
24/03/2021 |
23.97
|
11,119 | 23.97 | 23.97 | 22.75 | 1,800 | 0 | 0.1 | |
23/03/2021 |
23.97
|
3,000 | 24.78 | 24.78 | 23.56 | 0 | 0 | 0 | |
22/03/2021 |
24.78
|
1,900 | 22.75 | 24.78 | 23.73 | 1,900 | 0 | 0.1 | |
19/03/2021 |
22.75
|
8,400 | 23.56 | 24.38 | 22.75 | 300 | 0 | 0.0 | |
18/03/2021 |
23.56
|
400 | 23.56 | 23.97 | 23.56 | 200 | 0 | 0.0 | |
17/03/2021 |
23.56
|
3,039 | 24.21 | 24.21 | 23.56 | 0 | 0 | 0 | |
16/03/2021 |
24.21
|
837 | 23.89 | 24.21 | 23.89 | 200 | 0 | 0.0 | |
15/03/2021 |
23.89
|
1,701 | 24.38 | 24.38 | 23.56 | 300 | 0 | 0.0 | |
12/03/2021 |
24.38
|
10,600 | 24.38 | 24.38 | 22.75 | 600 | 0 | 0.0 | |
11/03/2021 |
24.38
|
900 | 25.11 | 26.00 | 24.38 | 800 | 0 | 0.0 | |
10/03/2021 |
25.11
|
10,400 | 23.97 | 25.11 | 22.02 | 1,500 | 0 | 0.0 | |
09/03/2021 |
23.97
|
823 | 24.38 | 24.38 | 23.97 | 0 | 0 | 0 | |
08/03/2021 |
24.38
|
3,800 | 24.38 | 24.38 | 23.89 | 300 | 0 | 0.0 | |
05/03/2021 |
24.38
|
1,300 | 25.19 | 26.25 | 24.38 | 200 | 0 | 0.0 | |
04/03/2021 |
25.19
|
200 | 24.38 | 25.19 | 25.19 | 100 | 0 | 0.0 | |
03/03/2021 |
24.38
|
7,300 | 24.21 | 24.38 | 22.75 | 600 | 0 | 0.0 | |
02/03/2021 |
24.21
|
1,300 | 24.95 | 25.19 | 24.21 | 1,200 | 0 | 0.0 | |
01/03/2021 |
24.95
|
1,400 | 24.95 | 25.11 | 24.38 | 100 | 0 | 0.0 | |
26/02/2021 |
24.95
|
1,200 | 24.95 | 24.95 | 24.78 | 100 | 0 | 0.0 | |
25/02/2021 |
24.95
|
100 | 25.03 | 25.03 | 24.95 | 0 | 0 | 0 | |
24/02/2021 |
25.03
|
700 | 24.78 | 26.41 | 24.38 | 600 | 0 | 0.0 | |
23/02/2021 |
24.78
|
1,400 | 23.97 | 25.03 | 23.97 | 1,300 | 0 | 0.0 | |
22/02/2021 |
23.97
|
3,548 | 26.25 | 26.81 | 23.81 | 1,500 | 2,100 | -0.0 | |
19/02/2021 |
26.25
|
2,400 | 26.00 | 27.22 | 25.60 | 1,800 | 100 | 0.1 | |
18/02/2021 |
26.00
|
1,342 | 25.11 | 26.41 | 25.92 | 100 | 0 | 0.0 | |
17/02/2021 |
25.11
|
14,300 | 24.38 | 25.19 | 22.75 | 11,900 | 0 | 0.4 | |
09/02/2021 |
24.38
|
21,000 | 22.91 | 25.19 | 23.00 | 21,000 | 100 | 0.6 | |
08/02/2021 |
22.91
|
3,300 | 23.16 | 23.32 | 22.35 | 1,100 | 0 | 0.0 |