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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
24.50
|
8,300 | 24.50 | 24.50 | 23.60 | 0 | 0 | 0 | |
06/07/2021 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
05/07/2021 |
24.50
|
2,000 | 24.12 | 24.50 | 24.50 | 0 | 0 | 0 | |
02/07/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
01/07/2021 |
24.12
|
25,000 | 24.88 | 24.88 | 24.12 | 0 | 0 | 0 | |
30/06/2021 |
24.88
|
4,800 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
29/06/2021 |
24.88
|
800 | 23.37 | 24.88 | 24.50 | 0 | 0 | 0 | |
28/06/2021 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
25/06/2021 |
23.37
|
300 | 22.47 | 23.37 | 23.07 | 0 | 0 | 0 | |
24/06/2021 |
22.47
|
800 | 22.47 | 22.77 | 22.47 | 0 | 0 | 0 | |
23/06/2021 |
22.47
|
5,000 | 23.90 | 23.90 | 22.47 | 0 | 0 | 0 | |
22/06/2021 |
23.90
|
6,400 | 23.97 | 24.12 | 23.90 | 0 | 0 | 0 | |
21/06/2021 |
23.97
|
5,000 | 24.20 | 24.20 | 23.97 | 0 | 0 | 0 | |
18/06/2021 |
24.20
|
5,000 | 24.12 | 24.20 | 23.90 | 0 | 0 | 0 | |
17/06/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
16/06/2021 |
24.12
|
2,000 | 22.99 | 24.50 | 24.12 | 0 | 0 | 0 | |
15/06/2021 |
22.99
|
300 | 23.75 | 23.75 | 22.99 | 0 | 0 | 0 | |
14/06/2021 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
11/06/2021 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
10/06/2021 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
09/06/2021 |
23.75
|
200 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
08/06/2021 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
07/06/2021 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
04/06/2021 |
23.75
|
1,800 | 24.12 | 24.12 | 21.79 | 0 | 0 | 0 | |
03/06/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
02/06/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
01/06/2021 |
24.12
|
1,800 | 23.37 | 25.26 | 24.12 | 0 | 0 | 0 | |
31/05/2021 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
28/05/2021 |
23.37
|
200 | 21.49 | 23.37 | 22.62 | 0 | 0 | 0 | |
27/05/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
26/05/2021 |
21.49
|
2,000 | 22.42 | 22.42 | 21.49 | 0 | 0 | 0 | |
25/05/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
24/05/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
21/05/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
20/05/2021 |
22.42
|
100 | 22.85 | 22.85 | 22.42 | 0 | 0 | 0 | |
19/05/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
18/05/2021 |
22.85
|
1,100 | 22.13 | 23.28 | 22.85 | 0 | 0 | 0 | |
17/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
14/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
13/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
12/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
11/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
10/05/2021 |
22.13
|
1,000 | 21.99 | 22.13 | 22.13 | 0 | 0 | 0 | |
07/05/2021 |
21.99
|
1,000 | 22.13 | 22.13 | 21.99 | 0 | 0 | 0 | |
06/05/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
05/05/2021 |
22.13
|
200 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
04/05/2021 |
22.13
|
500 | 22.06 | 22.13 | 22.13 | 0 | 0 | 0 | |
29/04/2021 |
22.06
|
200 | 21.99 | 22.06 | 22.06 | 0 | 0 | 0 | |
28/04/2021 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
27/04/2021 |
21.99
|
1,200 | 22.06 | 22.06 | 21.99 | 0 | 0 | 0 | |
26/04/2021 |
22.06
|
1,000 | 22.06 | 22.20 | 22.06 | 0 | 0 | 0 | |
23/04/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
22/04/2021 |
22.06
|
4,000 | 21.92 | 22.06 | 21.92 | 0 | 0 | 0 | |
20/04/2021 |
21.92
|
300 | 22.13 | 22.13 | 21.92 | 0 | 0 | 0 | |
19/04/2021 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
16/04/2021 |
22.13
|
6,700 | 22.27 | 22.56 | 22.13 | 0 | 0 | 0 | |
15/04/2021 |
22.27
|
16,800 | 21.84 | 23.28 | 22.27 | 0 | 0 | 0 | |
14/04/2021 |
21.84
|
30,000 | 22.56 | 22.56 | 21.63 | 0 | 0 | 0 | |
13/04/2021 |
22.56
|
9,800 | 22.56 | 22.56 | 21.92 | 0 | 0 | 0 | |
12/04/2021 |
22.56
|
200 | 21.70 | 22.56 | 22.56 | 0 | 0 | 0 | |
09/04/2021 |
21.70
|
200 | 22.56 | 22.56 | 21.70 | 0 | 0 | 0 | |
08/04/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
07/04/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
06/04/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
05/04/2021 |
22.56
|
100 | 22.42 | 22.56 | 22.56 | 0 | 0 | 0 | |
02/04/2021 |
22.42
|
3,300 | 22.20 | 22.42 | 22.27 | 0 | 0 | 0 | |
01/04/2021 |
22.20
|
5,000 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 | |
31/03/2021 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
30/03/2021 |
22.70
|
3,500 | 22.49 | 22.70 | 22.70 | 0 | 0 | 0 | |
29/03/2021 |
22.49
|
45,500 | 22.13 | 22.49 | 21.13 | 0 | 0 | 0 | |
26/03/2021 |
22.13
|
3,500 | 21.84 | 22.13 | 21.49 | 0 | 0 | 0 | |
25/03/2021 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
24/03/2021 |
21.84
|
1,000 | 22.20 | 22.20 | 21.84 | 0 | 0 | 0 | |
23/03/2021 |
22.20
|
5,500 | 21.84 | 22.20 | 22.20 | 0 | 0 | 0 | |
22/03/2021 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
19/03/2021 |
21.84
|
6,400 | 21.99 | 21.99 | 21.49 | 0 | 0 | 0 | |
18/03/2021 |
21.99
|
3,000 | 21.99 | 22.06 | 21.99 | 0 | 0 | 0 | |
17/03/2021 |
21.99
|
6,000 | 21.92 | 21.99 | 21.49 | 0 | 0 | 0 | |
16/03/2021 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
15/03/2021 |
21.92
|
4,400 | 22.56 | 22.56 | 21.92 | 0 | 0 | 0 | |
12/03/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
11/03/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
10/03/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
09/03/2021 |
22.56
|
3,500 | 21.84 | 22.56 | 21.63 | 0 | 0 | 0 | |
08/03/2021 |
21.84
|
1,000 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 | |
05/03/2021 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
04/03/2021 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
03/03/2021 |
21.92
|
3,500 | 21.84 | 21.92 | 21.92 | 0 | 0 | 0 | |
02/03/2021 |
21.84
|
2,200 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 | |
01/03/2021 |
21.92
|
4,800 | 21.63 | 21.92 | 21.49 | 0 | 0 | 0 | |
26/02/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
25/02/2021 |
21.63
|
100 | 21.84 | 21.84 | 21.63 | 0 | 0 | 0 | |
24/02/2021 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
23/02/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/02/2021 |
21.84
|
2,200 | 21.49 | 21.84 | 21.77 | 0 | 0 | 0 | |
22/02/2021 |
21.49
|
13,800 | 21.35 | 21.56 | 21.42 | 0 | 0 | 0 | |
19/02/2021 |
21.35
|
100 | 21.13 | 21.35 | 21.35 | 0 | 0 | 0 | |
18/02/2021 |
21.13
|
16,400 | 21.20 | 21.35 | 21.13 | 0 | 0 | 0 | |
17/02/2021 |
21.20
|
800 | 21.13 | 21.20 | 21.20 | 0 | 0 | 0 | |
09/02/2021 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
08/02/2021 |
21.13
|
5,100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |