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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
20.48
|
19,900 | 20.51 | 20.51 | 19.54 | 0 | 3,000 | -0.2 | |
06/07/2021 |
20.51
|
22,700 | 20.48 | 20.51 | 19.86 | 100 | 3,000 | -0.2 | |
05/07/2021 |
20.48
|
55,200 | 20.51 | 20.51 | 20.12 | 19,200 | 0 | 0 | |
02/07/2021 |
20.51
|
20,700 | 20.51 | 20.51 | 20.08 | 0 | 3,300 | -0.2 | |
01/07/2021 |
20.51
|
8,700 | 20.51 | 20.51 | 20.04 | 0 | 0 | 0 | |
30/06/2021 |
20.51
|
40,500 | 20.51 | 20.51 | 20.04 | 200 | 0 | 0.0 | |
29/06/2021 |
20.51
|
27,400 | 20.58 | 20.58 | 20.08 | 0 | 2,000 | -0.1 | |
28/06/2021 |
20.58
|
6,000 | 20.65 | 20.69 | 20.08 | 200 | 0 | 0.0 | |
25/06/2021 |
20.65
|
16,800 | 20.51 | 20.65 | 20.15 | 0 | 2,000 | -0.1 | |
24/06/2021 |
20.51
|
29,900 | 21.41 | 21.41 | 20.26 | 200 | 10,000 | -0.6 | |
23/06/2021 |
21.41
|
11,500 | 21.59 | 21.59 | 21.30 | 0 | 0 | 0 | |
22/06/2021 |
21.59
|
4,400 | 20.51 | 21.91 | 20.58 | 0 | 0 | 0 | |
21/06/2021 |
20.51
|
40,300 | 21.77 | 21.77 | 20.26 | 100 | 0 | 0.0 | |
18/06/2021 |
21.77
|
36,400 | 22.38 | 22.63 | 21.77 | 0 | 0 | 0 | |
17/06/2021 |
22.38
|
18,500 | 22.27 | 22.63 | 22.38 | 0 | 0 | 0 | |
16/06/2021 |
22.27
|
6,200 | 22.38 | 22.49 | 22.27 | 0 | 0 | 0 | |
15/06/2021 |
22.38
|
6,900 | 22.67 | 22.67 | 22.38 | 100 | 0 | 0.0 | |
14/06/2021 |
22.67
|
8,800 | 22.67 | 22.67 | 21.88 | 200 | 0 | 0.0 | |
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/06/2021 |
22.67
|
4,900 | 22.31 | 23.35 | 22.31 | 2,000 | 0 | 0.1 | |
10/06/2021 |
22.31
|
20,800 | 22.17 | 23.01 | 21.96 | 0 | 2,000 | -0.1 | |
09/06/2021 |
22.17
|
46,800 | 21.96 | 23.50 | 22.07 | 0 | 0 | 0 | |
08/06/2021 |
21.96
|
12,000 | 23.50 | 25.10 | 21.86 | 1,100 | 0 | 0.1 | |
07/06/2021 |
23.50
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
04/06/2021 |
23.50
|
300 | 23.67 | 23.67 | 23.50 | 0 | 0 | 0 | |
03/06/2021 |
23.67
|
1,100 | 23.74 | 23.74 | 23.67 | 0 | 0 | 0 | |
02/06/2021 |
23.74
|
2,400 | 23.84 | 23.84 | 23.63 | 400 | 0 | 0.0 | |
01/06/2021 |
23.84
|
1,400 | 22.48 | 24.05 | 22.03 | 0 | 0 | 0 | |
31/05/2021 |
22.48
|
400 | 23.11 | 23.11 | 21.51 | 0 | 0 | 0 | |
28/05/2021 |
23.11
|
200 | 23.11 | 23.11 | 22.17 | 0 | 0 | 0 | |
27/05/2021 |
23.11
|
1,100 | 23.18 | 23.18 | 22.17 | 0 | 0 | 0 | |
26/05/2021 |
23.18
|
1,600 | 23.36 | 23.36 | 21.89 | 0 | 0 | 0 | |
25/05/2021 |
23.36
|
500 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
24/05/2021 |
23.36
|
700 | 22.73 | 23.53 | 23.36 | 0 | 0 | 0 | |
21/05/2021 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
20/05/2021 |
22.73
|
500 | 24.40 | 24.40 | 22.73 | 100 | 0 | 0.0 | |
19/05/2021 |
24.40
|
1,400 | 23.36 | 24.40 | 23.36 | 100 | 0 | 0.0 | |
18/05/2021 |
23.36
|
500 | 22.83 | 23.36 | 22.83 | 0 | 0 | 0 | |
17/05/2021 |
22.83
|
1,600 | 22.21 | 23.01 | 22.66 | 0 | 0 | 0 | |
14/05/2021 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
13/05/2021 |
22.21
|
5,300 | 23.25 | 23.25 | 22.21 | 0 | 0 | 0 | |
12/05/2021 |
23.25
|
8,600 | 23.01 | 24.05 | 23.01 | 0 | 1,000 | -0.1 | |
11/05/2021 |
23.01
|
3,900 | 21.65 | 23.15 | 22.66 | 0 | 0 | 0 | |
10/05/2021 |
21.65
|
700 | 23.04 | 24.65 | 21.65 | 0 | 0 | 0 | |
07/05/2021 |
23.04
|
13,700 | 21.86 | 23.32 | 20.92 | 0 | 2,400 | -0.2 | |
06/05/2021 |
21.86
|
1,400 | 21.79 | 21.96 | 21.68 | 100 | 0 | 0.0 | |
05/05/2021 |
21.79
|
1,100 | 21.44 | 22.10 | 21.61 | 0 | 0 | 0 | |
04/05/2021 |
21.44
|
5,300 | 21.61 | 22.14 | 21.44 | 0 | 0 | 0 | |
29/04/2021 |
21.61
|
300 | 21.93 | 21.93 | 21.61 | 0 | 0 | 0 | |
28/04/2021 |
21.93
|
600 | 21.79 | 21.93 | 21.79 | 0 | 200 | -0.0 | |
27/04/2021 |
21.79
|
1,000 | 21.61 | 21.96 | 21.61 | 0 | 0 | 0 | |
26/04/2021 |
21.61
|
2,800 | 20.92 | 21.61 | 21.26 | 600 | 0 | 0.0 | |
23/04/2021 |
20.92
|
300 | 20.88 | 20.92 | 20.32 | 0 | 0 | 0 | |
22/04/2021 |
20.88
|
600 | 20.95 | 20.95 | 20.88 | 0 | 500 | -0.0 | |
20/04/2021 |
20.95
|
100 | 20.92 | 20.95 | 20.95 | 0 | 0 | 0 | |
19/04/2021 |
20.92
|
2,100 | 20.88 | 20.92 | 20.88 | 0 | 0 | 0 | |
16/04/2021 |
20.88
|
100 | 20.57 | 20.88 | 20.88 | 0 | 0 | 0 | |
15/04/2021 |
20.57
|
300 | 21.79 | 21.79 | 20.57 | 0 | 0 | 0 | |
14/04/2021 |
21.79
|
200 | 21.79 | 21.79 | 21.79 | 0 | 200 | -0.0 | |
13/04/2021 |
21.79
|
100 | 21.96 | 21.96 | 21.79 | 0 | 0 | 0 | |
12/04/2021 |
21.96
|
1,100 | 20.74 | 22.14 | 21.26 | 0 | 0 | 0 | |
09/04/2021 |
20.74
|
300 | 21.96 | 21.96 | 20.74 | 0 | 0 | 0 | |
08/04/2021 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
07/04/2021 |
21.96
|
100 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
06/04/2021 |
21.96
|
1,200 | 20.92 | 21.96 | 20.92 | 0 | 0 | 0 | |
05/04/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
02/04/2021 |
20.92
|
1,400 | 20.57 | 20.92 | 20.57 | 200 | 0 | 0.0 | |
01/04/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
31/03/2021 |
20.57
|
400 | 20.92 | 20.92 | 20.57 | 300 | 400 | -0.0 | |
30/03/2021 |
20.92
|
12,100 | 20.85 | 20.92 | 20.88 | 0 | 500 | -0.0 | |
29/03/2021 |
20.85
|
100 | 20.57 | 20.85 | 20.85 | 0 | 0 | 0 | |
26/03/2021 |
20.57
|
500 | 20.57 | 20.57 | 20.57 | 0 | 500 | -0.0 | |
25/03/2021 |
20.57
|
1,200 | 20.57 | 20.57 | 20.57 | 0 | 100 | -0.0 | |
24/03/2021 |
20.57
|
800 | 20.92 | 20.92 | 20.57 | 0 | 600 | -0.0 | |
23/03/2021 |
20.92
|
300 | 20.95 | 20.95 | 20.92 | 0 | 0 | 0 | |
22/03/2021 |
20.95
|
2,100 | 21.47 | 21.47 | 20.95 | 0 | 0 | 0 | |
19/03/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
18/03/2021 |
21.47
|
500 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
17/03/2021 |
21.47
|
100 | 21.51 | 21.51 | 21.47 | 0 | 0 | 0 | |
16/03/2021 |
21.51
|
500 | 21.68 | 21.75 | 21.51 | 0 | 0 | 0 | |
15/03/2021 |
21.68
|
400 | 21.65 | 21.68 | 21.68 | 0 | 0 | 0 | |
12/03/2021 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
11/03/2021 |
21.65
|
300 | 23.01 | 23.01 | 21.65 | 0 | 0 | 0 | |
10/03/2021 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
09/03/2021 |
23.01
|
900 | 23.01 | 23.15 | 23.01 | 0 | 0 | 0 | |
08/03/2021 |
23.01
|
1,700 | 23.11 | 23.11 | 22.83 | 0 | 0 | 0 | |
05/03/2021 |
23.11
|
1,200 | 21.79 | 23.11 | 21.96 | 0 | 0 | 0 | |
04/03/2021 |
21.79
|
400 | 23.08 | 23.08 | 21.68 | 0 | 0 | 0 | |
03/03/2021 |
23.08
|
4,600 | 21.61 | 23.11 | 21.61 | 0 | 500 | -0.0 | |
02/03/2021 |
21.61
|
3,500 | 20.36 | 21.75 | 20.39 | 0 | 1,400 | -0.1 | |
01/03/2021 |
20.36
|
6,800 | 21.16 | 22.48 | 20.36 | 0 | 1,800 | -0.1 | |
26/02/2021 |
21.16
|
1,600 | 20.92 | 21.16 | 19.90 | 0 | 1,500 | -0.1 | |
25/02/2021 |
20.92
|
2,900 | 20.74 | 20.99 | 20.78 | 0 | 2,000 | -0.1 | |
24/02/2021 |
20.74
|
4,200 | 20.71 | 20.92 | 20.11 | 0 | 200 | -0.0 | |
23/02/2021 |
20.71
|
900 | 20.74 | 20.74 | 20.71 | 0 | 0 | 0 | |
22/02/2021 |
20.74
|
500 | 20.39 | 20.74 | 20.39 | 0 | 0 | 0 | |
19/02/2021 |
20.39
|
1,300 | 20.92 | 20.92 | 20.39 | 0 | 1,300 | -0.1 | |
18/02/2021 |
20.92
|
2,500 | 20.92 | 20.92 | 20.22 | 100 | 2,200 | -0.1 | |
17/02/2021 |
20.92
|
1,400 | 20.92 | 20.92 | 20.92 | 0 | 1,000 | -0.1 | |
09/02/2021 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 100 | 0 | 0.0 | |
08/02/2021 |
20.92
|
1,500 | 20.92 | 20.92 | 19.52 | 100 | 0 | 0.0 |