Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.12 | 0.41% | 609,000 | 32,600 | 1.1 |
28.29
29.69
28.50
|
2 tháng
(2024-09-16) |
0.68 | 2.44% | 853,100 | 62,400 | 2.0 |
27.63
29.69
28.50
|
3 tháng
(2024-08-15) |
0.68 | 2.44% | 1,122,800 | 85,500 | 2.7 |
27.54
29.69
28.50
|
6 tháng
(2024-05-17) |
0.77 | 2.79% | 3,529,400 | 559,910 | 17.1 |
27.54
29.79
28.50
|
12 tháng
(2023-11-20) |
4.69 | 19.72% | 6,184,200 | 1,274,917 | 37.7 |
23.81
29.79
28.50
|
24 tháng
(2022-11-24) |
8.16 | 40.14% | 9,217,563 | 1,790,917 | 51.2 |
20.01
29.79
28.50
|
36 tháng
(2021-11-29) |
2.11 | 7.98% | 17,173,546 | 1,654,442 | 50.4 |
19.52
29.79
28.50
|
60 tháng
(2019-12-10) |
11.94 | 72.09% | 25,967,383 | 1,297,092 | 40.0 |
13.64
30.91
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50) | |||||||||
30/08/2021 |
22.42
|
20,100 | 20.81 | 22.58 | 21.80 | 100 | 1,300 | -0.0 | |
27/08/2021 |
20.81
|
64,202 | 21.48 | 21.48 | 20.75 | 0 | 30,000 | -0.9 | |
26/08/2021 |
21.48
|
21,500 | 21.55 | 21.55 | 21.42 | 0 | 0 | 0 | |
25/08/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
25/08/2021 |
21.55
|
16,900 | 21.35 | 23.02 | 21.42 | 0 | 0 | 0 | |
24/08/2021 |
21.35
|
68,890 | 21.35 | 21.35 | 21.10 | 0 | 0 | 0 | |
23/08/2021 |
21.35
|
85,630 | 20.85 | 21.35 | 21.04 | 0 | 700 | -0.0 | |
20/08/2021 |
20.85
|
66,000 | 20.79 | 21.04 | 20.73 | 800 | 0 | 0.0 | |
19/08/2021 |
20.79
|
92,800 | 20.48 | 20.85 | 20.60 | 0 | 42 | -0.0 | |
18/08/2021 |
20.48
|
94,500 | 19.73 | 21.10 | 19.61 | 0 | 8 | -0.0 | |
17/08/2021 |
19.73
|
20,900 | 19.24 | 19.86 | 19.55 | 0 | 0 | 0 | |
16/08/2021 |
19.24
|
21,100 | 19.86 | 19.86 | 18.93 | 0 | 0 | 0 | |
13/08/2021 |
19.86
|
25,390 | 19.92 | 20.11 | 19.49 | 0 | 0 | 0 | |
12/08/2021 |
19.92
|
98,814 | 19.73 | 20.48 | 19.73 | 0 | 600 | -0.0 | |
11/08/2021 |
19.73
|
46,355 | 19.67 | 19.98 | 19.49 | 0 | 0 | 0 | |
10/08/2021 |
19.67
|
37,600 | 19.73 | 19.73 | 19.55 | 0 | 0 | 0 | |
09/08/2021 |
19.73
|
8,953 | 19.55 | 19.73 | 19.55 | 0 | 1,000 | -0.0 | |
06/08/2021 |
19.55
|
10,000 | 19.86 | 19.86 | 19.24 | 0 | 0 | 0 | |
05/08/2021 |
19.86
|
59,400 | 18.62 | 19.86 | 18.56 | 0 | 22,000 | -0.7 | |
04/08/2021 |
18.62
|
10,200 | 18.31 | 18.62 | 18.43 | 0 | 0 | 0 | |
03/08/2021 |
18.31
|
3,600 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
02/08/2021 |
18.31
|
3,800 | 18.31 | 18.43 | 18.31 | 0 | 0 | 0 | |
30/07/2021 |
18.31
|
18,200 | 18.12 | 18.62 | 18.06 | 0 | 0 | 0 | |
29/07/2021 |
18.12
|
9,100 | 18.12 | 18.25 | 18.00 | 0 | 0 | 0 | |
28/07/2021 |
18.12
|
100 | 18.00 | 18.12 | 18.12 | 0 | 0 | 0 | |
27/07/2021 |
18.00
|
800 | 18.31 | 18.31 | 18.00 | 0 | 0 | 0 | |
26/07/2021 |
18.31
|
2,100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
23/07/2021 |
18.31
|
200 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/07/2021 |
18.31
|
740 | 18.31 | 18.56 | 18.00 | 0 | 0 | 0 | |
21/07/2021 |
18.31
|
800 | 18.56 | 18.56 | 18.31 | 0 | 0 | 0 | |
20/07/2021 |
18.56
|
500 | 18.62 | 18.62 | 18.56 | 0 | 0 | 0 | |
19/07/2021 |
18.62
|
1,000 | 18.80 | 18.80 | 18.31 | 0 | 0 | 0 | |
16/07/2021 |
18.80
|
1,750 | 19.18 | 19.18 | 18.74 | 0 | 0 | 0 | |
15/07/2021 |
19.18
|
1,920 | 17.56 | 19.18 | 17.56 | 0 | 0 | 0 | |
14/07/2021 |
17.56
|
7,800 | 17.81 | 17.81 | 17.44 | 0 | 0 | 0 | |
13/07/2021 |
17.81
|
9,100 | 17.75 | 17.81 | 17.69 | 0 | 100 | -0.0 | |
12/07/2021 |
17.75
|
5,400 | 18.00 | 18.00 | 17.75 | 0 | 0 | 0 | |
09/07/2021 |
18.00
|
6,400 | 18.06 | 18.06 | 18.00 | 0 | 0 | 0 | |
08/07/2021 |
18.06
|
30,800 | 18.18 | 18.18 | 18.06 | 0 | 300 | -0.0 | |
07/07/2021 |
18.18
|
4,600 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
06/07/2021 |
18.18
|
6,000 | 18.25 | 18.25 | 18.18 | 0 | 4,000 | -0.1 | |
05/07/2021 |
18.25
|
6,600 | 18.31 | 18.31 | 18.25 | 0 | 0 | 0 | |
02/07/2021 |
18.31
|
24,000 | 18.37 | 18.37 | 18.18 | 0 | 300 | -0.0 | |
01/07/2021 |
18.37
|
38,400 | 18.37 | 18.43 | 18.31 | 1,000 | 4,400 | -0.1 | |
30/06/2021 |
18.37
|
7,900 | 18.43 | 18.43 | 18.31 | 0 | 2,100 | -0.1 | |
29/06/2021 |
18.43
|
15,000 | 18.43 | 18.43 | 18.43 | 0 | 4,000 | -0.1 | |
28/06/2021 |
18.43
|
30,900 | 18.49 | 18.56 | 18.43 | 0 | 6,000 | -0.2 | |
25/06/2021 |
18.49
|
24,200 | 18.43 | 18.56 | 18.43 | 0 | 4,700 | -0.1 | |
24/06/2021 |
18.43
|
19,200 | 18.43 | 18.49 | 18.43 | 0 | 8,000 | -0.2 | |
23/06/2021 |
18.43
|
10,900 | 18.49 | 18.49 | 18.43 | 0 | 3,200 | -0.1 | |
22/06/2021 |
18.49
|
7,600 | 18.43 | 18.49 | 15.70 | 0 | 3,600 | -0.1 | |
21/06/2021 |
18.43
|
7,500 | 18.37 | 18.43 | 18.43 | 0 | 4,000 | 0 | |
18/06/2021 |
18.37
|
11,700 | 18.37 | 18.43 | 18.31 | 0 | 4,000 | -0.1 | |
17/06/2021 |
18.37
|
24,300 | 18.49 | 18.56 | 18.31 | 0 | 400 | -0.0 | |
16/06/2021 |
18.49
|
8,500 | 18.49 | 18.56 | 18.49 | 0 | 5,500 | -0.2 | |
15/06/2021 |
18.49
|
5,700 | 18.56 | 18.56 | 18.49 | 0 | 500 | -0.0 | |
14/06/2021 |
18.56
|
5,005 | 18.62 | 18.62 | 18.49 | 0 | 700 | -0.0 | |
11/06/2021 |
18.62
|
9,800 | 18.62 | 18.62 | 18.62 | 0 | 4,400 | -0.1 | |
10/06/2021 |
18.62
|
30,400 | 18.43 | 18.62 | 18.37 | 0 | 20,000 | -0.6 | |
09/06/2021 |
18.43
|
17,600 | 18.43 | 18.43 | 18.37 | 0 | 8,000 | -0.2 | |
08/06/2021 |
18.43
|
7,500 | 18.37 | 18.43 | 18.43 | 0 | 0 | 0 | |
07/06/2021 |
18.37
|
19,855 | 18.56 | 18.56 | 18.31 | 0 | 700 | -0.0 | |
04/06/2021 |
18.56
|
7,100 | 18.49 | 18.56 | 18.49 | 100 | 0 | 0.0 | |
03/06/2021 |
18.49
|
32,300 | 18.68 | 18.68 | 18.49 | 0 | 0 | 0 | |
02/06/2021 |
18.68
|
25,600 | 18.62 | 18.68 | 18.62 | 0 | 10,400 | -0.3 | |
01/06/2021 |
18.62
|
12,600 | 18.62 | 18.62 | 18.49 | 0 | 4,000 | -0.1 | |
31/05/2021 |
18.62
|
9,700 | 18.68 | 18.68 | 18.62 | 100 | 1,000 | -0.0 | |
28/05/2021 |
18.68
|
13,800 | 18.62 | 18.68 | 18.62 | 0 | 8,000 | -0.2 | |
27/05/2021 |
18.62
|
10,100 | 18.74 | 18.74 | 18.56 | 0 | 200 | -0.0 | |
26/05/2021 |
18.74
|
7,500 | 18.74 | 18.74 | 18.74 | 0 | 4,050 | -0.1 | |
25/05/2021 |
18.74
|
18,600 | 18.80 | 18.80 | 18.62 | 0 | 0 | 0 | |
24/05/2021 |
18.80
|
7,600 | 18.62 | 18.80 | 18.62 | 0 | 3,700 | -0.1 | |
21/05/2021 |
18.62
|
19,300 | 18.87 | 18.87 | 18.62 | 0 | 6,400 | -0.2 | |
20/05/2021 |
18.87
|
16,000 | 18.87 | 18.93 | 18.80 | 0 | 4,100 | -0.1 | |
19/05/2021 |
18.87
|
7,050 | 18.87 | 18.87 | 18.87 | 0 | 3,000 | -0.1 | |
18/05/2021 |
18.87
|
17,030 | 18.87 | 18.93 | 18.80 | 0 | 8,000 | -0.2 | |
17/05/2021 |
18.87
|
4,050 | 18.93 | 18.93 | 18.74 | 0 | 300 | -0.0 | |
14/05/2021 |
18.93
|
8,200 | 18.93 | 18.93 | 18.87 | 0 | 4,000 | -0.1 | |
13/05/2021 |
18.93
|
6,400 | 18.93 | 18.93 | 18.93 | 0 | 1,000 | -0.0 | |
12/05/2021 |
18.93
|
3,000 | 19.05 | 19.05 | 18.93 | 0 | 1,000 | -0.0 | |
11/05/2021 |
19.05
|
3,501 | 18.99 | 19.05 | 18.99 | 200 | 1,700 | -0.0 | |
10/05/2021 |
18.99
|
2,300 | 18.99 | 18.99 | 18.93 | 0 | 1,900 | -0.1 | |
07/05/2021 |
18.99
|
1,900 | 18.99 | 18.99 | 18.93 | 0 | 1,000 | -0.0 | |
06/05/2021 |
18.99
|
4,920 | 19.18 | 19.18 | 18.87 | 0 | 2,600 | -0.1 | |
05/05/2021 |
19.18
|
23,400 | 18.99 | 19.18 | 18.93 | 100 | 800 | -0.0 | |
04/05/2021 |
18.99
|
5,200 | 18.80 | 18.99 | 18.80 | 0 | 4,400 | -0.1 | |
29/04/2021 |
18.80
|
3,710 | 19.11 | 19.11 | 18.74 | 400 | 0 | 0.0 | |
28/04/2021 |
19.11
|
28,200 | 18.93 | 19.11 | 18.62 | 0 | 16,000 | -0.5 | |
27/04/2021 |
18.93
|
24,400 | 18.87 | 18.93 | 18.80 | 1,000 | 6,900 | -0.2 | |
26/04/2021 |
18.87
|
25,700 | 18.99 | 18.99 | 18.87 | 0 | 0 | 0 | |
23/04/2021 |
18.99
|
12,100 | 18.99 | 18.99 | 18.93 | 700 | 6,900 | -0.2 | |
22/04/2021 |
18.99
|
18,345 | 18.99 | 19.05 | 18.99 | 0 | 4,100 | -0.1 | |
20/04/2021 |
18.99
|
12,400 | 19.05 | 19.05 | 18.93 | 0 | 700 | -0.0 | |
19/04/2021 |
19.05
|
7,300 | 18.99 | 19.05 | 18.99 | 0 | 2,200 | -0.1 | |
16/04/2021 |
18.99
|
21,200 | 19.11 | 19.11 | 18.99 | 0 | 4,000 | -0.1 | |
15/04/2021 |
19.11
|
11,800 | 19.18 | 19.18 | 19.05 | 0 | 0 | 0 | |
14/04/2021 |
19.18
|
72,000 | 19.18 | 19.18 | 19.11 | 0 | 500 | -0.0 | |
13/04/2021 |
19.18
|
13,900 | 19.24 | 19.30 | 19.18 | 300 | 5,900 | -0.2 | |
12/04/2021 |
19.24
|
55,700 | 19.24 | 19.24 | 19.11 | 0 | 10,300 | -0.3 | |
09/04/2021 |
19.24
|
37,000 | 19.18 | 19.24 | 19.18 | 700 | 0 | 0.0 | |
08/04/2021 |
19.18
|
44,700 | 19.24 | 19.36 | 19.18 | 0 | 1,800 | -0.1 |