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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/05/2021 |
20.11
|
2,300 | 19.48 | 20.39 | 18.96 | 100 | 0 | 0.0 | |
28/05/2021 |
19.48
|
4,600 | 19.48 | 19.48 | 19.48 | 0 | 4,600 | -0.2 | |
27/05/2021 |
19.48
|
6,600 | 19.53 | 19.53 | 19.25 | 0 | 2,000 | -0.1 | |
26/05/2021 |
19.53
|
4,200 | 19.36 | 19.53 | 19.42 | 0 | 2,200 | -0.1 | |
25/05/2021 |
19.36
|
7,000 | 19.30 | 19.36 | 19.30 | 0 | 7,000 | -0.2 | |
24/05/2021 |
19.30
|
7,100 | 20.62 | 20.62 | 19.13 | 0 | 2,200 | -0.1 | |
21/05/2021 |
20.62
|
8,200 | 18.96 | 20.62 | 18.96 | 100 | 7,000 | -0.2 | |
20/05/2021 |
18.96
|
6,700 | 19.02 | 19.02 | 18.96 | 5,000 | 0 | 0.2 | |
19/05/2021 |
19.02
|
4,000 | 19.19 | 19.19 | 19.02 | 0 | 0 | 0 | |
18/05/2021 |
19.19
|
3,700 | 19.19 | 19.19 | 19.07 | 0 | 1,600 | -0.1 | |
17/05/2021 |
19.19
|
1,400 | 19.42 | 19.42 | 19.02 | 0 | 0 | 0 | |
14/05/2021 |
19.42
|
1,900 | 19.30 | 19.42 | 19.25 | 0 | 300 | -0.0 | |
13/05/2021 |
19.30
|
5,100 | 19.25 | 19.42 | 19.25 | 0 | 0 | 0 | |
12/05/2021 |
19.25
|
9,200 | 19.30 | 19.48 | 19.25 | 0 | 3,800 | -0.1 | |
11/05/2021 |
19.30
|
21,400 | 19.48 | 19.48 | 19.30 | 5,000 | 3,400 | 0.1 | |
10/05/2021 |
19.48
|
25,600 | 19.48 | 19.48 | 19.36 | 15,000 | 12,000 | 0.1 | |
07/05/2021 |
19.48
|
37,600 | 19.53 | 19.59 | 19.25 | 30,000 | 0 | 1.0 | |
06/05/2021 |
19.53
|
19,200 | 19.88 | 19.88 | 19.07 | 0 | 0 | 0 | |
05/05/2021 |
19.88
|
41,300 | 19.88 | 19.88 | 18.38 | 0 | 1,500 | -0.1 | |
04/05/2021 |
19.88
|
22,800 | 20.97 | 20.97 | 19.82 | 0 | 0 | 0 | |
29/04/2021 |
20.97
|
400 | 21.54 | 21.89 | 20.97 | 0 | 0 | 0 | |
28/04/2021 |
21.54
|
2,101 | 20.80 | 21.95 | 20.97 | 100 | 0 | 0.0 | |
27/04/2021 |
20.80
|
115 | 20.68 | 20.80 | 20.80 | 0 | 0 | 0 | |
26/04/2021 |
20.68
|
3,400 | 20.91 | 20.97 | 20.57 | 0 | 100 | -0.0 | |
23/04/2021 |
20.91
|
1,100 | 20.22 | 21.14 | 20.39 | 0 | 0 | 0 | |
22/04/2021 |
20.22
|
2,600 | 21.31 | 21.31 | 20.22 | 0 | 0 | 0 | |
20/04/2021 |
21.31
|
2,400 | 21.37 | 21.37 | 21.03 | 0 | 0 | 0 | |
19/04/2021 |
21.37
|
9,700 | 21.26 | 21.49 | 21.37 | 0 | 1,300 | -0.0 | |
16/04/2021 |
21.26
|
2,704 | 22.12 | 22.12 | 19.53 | 0 | 0 | 0 | |
15/04/2021 |
22.12
|
3,600 | 21.49 | 22.12 | 21.49 | 0 | 3,400 | 0 | |
14/04/2021 |
21.49
|
800 | 21.49 | 21.54 | 21.49 | 0 | 0 | 0 | |
13/04/2021 |
21.49
|
4,000 | 21.66 | 21.72 | 21.49 | 0 | 400 | -0.0 | |
12/04/2021 |
21.66
|
4,400 | 21.60 | 21.72 | 21.66 | 0 | 1,300 | -0.0 | |
09/04/2021 |
21.60
|
3,300 | 21.66 | 21.83 | 21.43 | 0 | 1,900 | -0.1 | |
08/04/2021 |
21.66
|
2,200 | 21.83 | 21.83 | 21.54 | 0 | 200 | -0.0 | |
07/04/2021 |
21.83
|
3,000 | 22.00 | 22.00 | 21.83 | 2,600 | 600 | 0.1 | |
06/04/2021 |
22.00
|
16,200 | 21.89 | 22.06 | 21.72 | 8,700 | 200 | 0.3 | |
05/04/2021 |
21.89
|
7,600 | 22.35 | 22.46 | 21.89 | 2,900 | 0 | 0.1 | |
02/04/2021 |
22.35
|
2,400 | 22.58 | 22.58 | 22.18 | 0 | 0 | 0 | |
01/04/2021 |
22.58
|
6,000 | 22.18 | 22.58 | 22.12 | 1,900 | 0 | 0.1 | |
31/03/2021 |
22.18
|
1,400 | 22.63 | 22.63 | 22.12 | 0 | 0 | 0 | |
30/03/2021 |
22.63
|
13,300 | 22.69 | 22.86 | 22.63 | 3,000 | 0 | 0.1 | |
29/03/2021 |
22.69
|
16,200 | 22.40 | 22.69 | 18.90 | 0 | 0 | 0 | |
26/03/2021 |
22.40
|
19,400 | 21.72 | 22.69 | 21.77 | 1,100 | 0 | 0.0 | |
25/03/2021 |
21.72
|
5,800 | 21.72 | 21.72 | 21.49 | 4,000 | 0 | 0.1 | |
24/03/2021 |
21.72
|
36,100 | 21.54 | 21.83 | 21.43 | 25,100 | 0 | 0.9 | |
23/03/2021 |
21.54
|
40,700 | 22.29 | 22.29 | 21.54 | 26,000 | 0 | 1.0 | |
22/03/2021 |
22.29
|
13,100 | 22.18 | 22.40 | 22.12 | 0 | 0 | 0 | |
19/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/03/2021 |
22.18
|
41,800 | 21.60 | 22.29 | 21.54 | 3,000 | 0 | 0.1 | |
18/03/2021 |
21.60
|
14,900 | 21.54 | 21.77 | 21.49 | 0 | 800 | -0.0 | |
17/03/2021 |
21.54
|
26,200 | 20.65 | 23.50 | 20.71 | 0 | 0 | 0 | |
16/03/2021 |
20.65
|
12,540 | 20.59 | 20.71 | 20.65 | 0 | 0 | 0 | |
15/03/2021 |
20.59
|
26,010 | 20.20 | 20.65 | 20.26 | 0 | 0 | 0 | |
12/03/2021 |
20.20
|
8,446 | 20.15 | 20.31 | 20.20 | 0 | 0 | 0 | |
11/03/2021 |
20.15
|
10,700 | 20.43 | 20.43 | 20.15 | 3,500 | 0 | 0.1 | |
10/03/2021 |
20.43
|
500 | 20.43 | 20.59 | 20.37 | 0 | 0 | 0 | |
09/03/2021 |
20.43
|
1,000 | 20.20 | 20.59 | 20.15 | 100 | 0 | 0.0 | |
08/03/2021 |
20.20
|
2,000 | 20.65 | 20.65 | 20.09 | 100 | 0 | 0.0 | |
05/03/2021 |
20.65
|
10,300 | 20.15 | 20.65 | 20.03 | 10,000 | 0 | 0.4 | |
04/03/2021 |
20.15
|
5,000 | 20.15 | 20.65 | 20.15 | 4,600 | 0 | 0.2 | |
03/03/2021 |
20.15
|
3,601 | 19.81 | 20.65 | 20.09 | 0 | 0 | 0 | |
02/03/2021 |
19.81
|
2,200 | 20.03 | 20.03 | 16.84 | 200 | 0 | 0.0 | |
01/03/2021 |
20.03
|
1,504 | 19.42 | 20.03 | 19.59 | 0 | 0 | 0 | |
26/02/2021 |
19.42
|
3,300 | 17.91 | 19.42 | 17.96 | 0 | 0 | 0 | |
25/02/2021 |
17.91
|
5,839 | 19.59 | 19.59 | 17.91 | 2,700 | 0 | 0.1 | |
24/02/2021 |
19.59
|
6,900 | 19.36 | 19.59 | 19.36 | 4,200 | 0 | 0.1 | |
23/02/2021 |
19.36
|
8,200 | 19.53 | 19.53 | 19.36 | 4,000 | 0 | 0.1 | |
22/02/2021 |
19.53
|
2,804 | 19.47 | 19.59 | 19.36 | 0 | 0 | 0 | |
19/02/2021 |
19.47
|
3,200 | 19.47 | 19.47 | 19.31 | 0 | 0 | 0 | |
18/02/2021 |
19.47
|
2,700 | 19.47 | 19.47 | 19.47 | 2,400 | 0 | 0.1 | |
17/02/2021 |
19.47
|
6,200 | 19.59 | 19.59 | 16.84 | 3,800 | 100 | 0.1 | |
09/02/2021 |
19.59
|
4,600 | 17.91 | 19.59 | 15.56 | 0 | 100 | -0.0 | |
08/02/2021 |
17.91
|
0 | 19.03 | 17.91 | 19.03 | 0 | 0 | 0 | |
05/02/2021 |
19.03
|
200 | 19.87 | 19.87 | 16.73 | 0 | 100 | -0.0 | |
04/02/2021 |
19.87
|
200 | 19.03 | 19.87 | 19.25 | 0 | 0 | 0 | |
03/02/2021 |
19.03
|
2,800 | 17.91 | 19.59 | 18.47 | 0 | 100 | -0.0 | |
02/02/2021 |
17.91
|
200 | 19.03 | 19.59 | 17.91 | 0 | 100 | -0.0 | |
01/02/2021 |
19.03
|
300 | 19.19 | 19.19 | 16.96 | 0 | 100 | -0.0 | |
29/01/2021 |
19.19
|
900 | 16.73 | 19.19 | 14.27 | 0 | 0 | 0 | |
28/01/2021 |
16.73
|
10,200 | 19.59 | 19.59 | 16.68 | 0 | 100 | -0.0 | |
27/01/2021 |
19.59
|
3,500 | 19.92 | 19.92 | 19.59 | 3,500 | 0 | 0.1 | |
26/01/2021 |
19.92
|
5,710 | 19.92 | 19.92 | 19.92 | 4,100 | 0 | 0.1 | |
25/01/2021 |
19.92
|
4,100 | 19.98 | 20.71 | 17.12 | 2,000 | 0 | 0.1 | |
22/01/2021 |
19.98
|
7,600 | 20.26 | 20.26 | 19.92 | 4,300 | 0 | 0.2 | |
21/01/2021 |
20.26
|
3,300 | 20.37 | 20.37 | 20.20 | 0 | 0 | 0 | |
20/01/2021 |
20.37
|
16,396 | 20.31 | 20.43 | 17.91 | 7,400 | 400 | 0.3 | |
19/01/2021 |
20.31
|
10,010 | 20.43 | 20.48 | 20.26 | 6,500 | 0 | 0.2 | |
18/01/2021 |
20.43
|
9,887 | 20.48 | 20.54 | 20.43 | 3,000 | 0 | 0.1 | |
15/01/2021 |
20.48
|
33,618 | 20.43 | 20.48 | 20.15 | 1,500 | 0 | 0.1 | |
14/01/2021 |
20.43
|
8,700 | 20.48 | 20.71 | 20.37 | 8,100 | 0 | 0.3 | |
13/01/2021 |
20.48
|
13,800 | 20.65 | 20.65 | 20.43 | 8,300 | 0 | 0.3 | |
12/01/2021 |
20.65
|
1,300 | 20.43 | 20.65 | 20.43 | 1,000 | 0 | 0.0 | |
11/01/2021 |
20.43
|
7,800 | 20.43 | 20.65 | 20.43 | 1,700 | 0 | 0.1 | |
08/01/2021 |
20.43
|
1,700 | 20.48 | 20.48 | 20.43 | 0 | 0 | 0 | |
07/01/2021 |
20.48
|
5,400 | 20.43 | 20.48 | 20.43 | 1,000 | 0 | 0.0 | |
06/01/2021 |
20.43
|
5,600 | 20.71 | 20.71 | 20.43 | 4,600 | 0 | 0.2 | |
05/01/2021 |
20.71
|
5,050 | 20.71 | 20.71 | 20.43 | 600 | 0 | 0.0 | |
04/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2021 |
20.71
|
3,900 | 20.43 | 20.71 | 20.71 | 0 | 0 | 0 | |
31/12/2020 |
20.43
|
6,000 | 20.43 | 20.43 | 20.43 | 800 | 0 | 0.0 | |
30/12/2020 |
20.43
|
9,710 | 20.10 | 20.43 | 20.15 | 0 | 100 | -0.0 |