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) |
-1.30 | -4.64% | 20,700 | -300 | -0.0 |
26.30
28.10
26.70
|
2 tháng
(2024-09-13) |
-2.40 | -8.25% | 47,600 | -600 | -0.0 |
26.30
29.40
26.70
|
3 tháng
(2024-08-14) |
-5.61 | -17.36% | 82,100 | -1,800 | -0.1 |
26.30
32.59
26.70
|
6 tháng
(2024-05-16) |
1.60 | 6.38% | 114,500 | -3,500 | -0.1 |
24.35
32.59
26.70
|
12 tháng
(2023-11-20) |
3.66 | 15.90% | 158,500 | -18,600 | -0.5 |
21.91
32.59
26.70
|
24 tháng
(2022-11-23) |
4.68 | 21.26% | 199,476 | -21,500 | -0.6 |
20.02
32.59
26.70
|
36 tháng
(2021-11-29) |
4.77 | 21.75% | 478,896 | 51,700 | 1.5 |
20.02
32.59
26.70
|
60 tháng
(2019-12-09) |
5.24 | 24.42% | 984,709 | 142,750 | 4.1 |
15.66
32.59
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
27/08/2021 |
20.54
|
100 | 20.63 | 20.63 | 20.54 | 100 | 0 | 0.0 | |
26/08/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
25/08/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
24/08/2021 |
20.63
|
300 | 22.83 | 22.83 | 20.54 | 0 | 100 | -0.0 | |
23/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
20/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
19/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
18/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
17/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
16/08/2021 |
22.83
|
6,700 | 22.83 | 22.83 | 22.75 | 6,700 | 0 | 0.2 | |
13/08/2021 |
22.83
|
5,000 | 21.69 | 22.83 | 22.83 | 0 | 4,700 | -0.1 | |
12/08/2021 |
21.69
|
302 | 22.83 | 22.83 | 21.60 | 0 | 0 | 0 | |
11/08/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
10/08/2021 |
22.83
|
300 | 23.23 | 23.23 | 22.83 | 0 | 300 | -0.0 | |
09/08/2021 |
23.23
|
1,500 | 22.50 | 23.23 | 23.23 | 0 | 0 | 0 | |
06/08/2021 |
22.50
|
100 | 22.01 | 22.50 | 22.50 | 0 | 0 | 0 | |
05/08/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
04/08/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
03/08/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
02/08/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
30/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
29/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
28/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
27/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
26/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
23/07/2021 |
22.01
|
100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
22/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
21/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
20/07/2021 |
22.01
|
600 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
19/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
16/07/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
15/07/2021 |
22.01
|
100 | 21.52 | 22.01 | 22.01 | 0 | 0 | 0 | |
14/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
13/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
12/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
09/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
08/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
07/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
06/07/2021 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
05/07/2021 |
21.52
|
300 | 20.54 | 21.52 | 20.54 | 100 | 0 | 0.0 | |
02/07/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
01/07/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
30/06/2021 |
20.54
|
1,500 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
29/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
28/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
25/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
24/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
23/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
22/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
21/06/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
18/06/2021 |
20.54
|
600 | 20.38 | 20.54 | 20.54 | 0 | 0 | 0 | |
17/06/2021 |
20.38
|
800 | 21.85 | 21.85 | 20.38 | 600 | 0 | 0.0 | |
16/06/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
15/06/2021 |
21.85
|
100 | 22.66 | 22.66 | 21.85 | 100 | 0 | 0.0 | |
14/06/2021 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
11/06/2021 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
10/06/2021 |
22.66
|
700 | 22.01 | 22.66 | 22.01 | 0 | 0 | 0 | |
09/06/2021 |
22.01
|
1,600 | 22.75 | 22.75 | 21.03 | 200 | 100 | 0.0 | |
08/06/2021 |
22.75
|
600 | 22.75 | 22.75 | 22.75 | 600 | 0 | 0.0 | |
07/06/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/06/2021 |
22.75
|
5,700 | 22.01 | 22.75 | 22.75 | 800 | 0 | 0.0 | |
04/06/2021 |
22.01
|
1,500 | 23.53 | 23.53 | 22.01 | 1,500 | 0 | 0.0 | |
03/06/2021 |
23.53
|
2,002 | 23.15 | 23.91 | 23.53 | 400 | 0 | 0.0 | |
02/06/2021 |
23.15
|
4,200 | 23.53 | 23.53 | 23.15 | 4,000 | 0 | 0.1 | |
01/06/2021 |
23.53
|
400 | 23.45 | 23.91 | 23.53 | 0 | 0 | 0 | |
31/05/2021 |
23.45
|
2,600 | 22.77 | 23.53 | 22.77 | 0 | 100 | -0.0 | |
28/05/2021 |
22.77
|
300 | 21.63 | 22.77 | 22.77 | 0 | 0 | 0 | |
27/05/2021 |
21.63
|
500 | 21.63 | 21.63 | 21.63 | 500 | 0 | 0.0 | |
26/05/2021 |
21.63
|
1,000 | 21.25 | 21.63 | 21.63 | 0 | 0 | 0 | |
25/05/2021 |
21.25
|
500 | 20.87 | 21.25 | 21.25 | 0 | 0 | 0 | |
24/05/2021 |
20.87
|
500 | 20.72 | 20.87 | 20.87 | 0 | 0 | 0 | |
21/05/2021 |
20.72
|
2,600 | 20.80 | 20.87 | 20.72 | 1,900 | 0 | 0.1 | |
20/05/2021 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
19/05/2021 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
18/05/2021 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
17/05/2021 |
20.80
|
100 | 20.57 | 20.80 | 20.80 | 0 | 0 | 0 | |
14/05/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
13/05/2021 |
20.57
|
100 | 22.77 | 22.77 | 20.57 | 0 | 100 | -0.0 | |
12/05/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
11/05/2021 |
22.77
|
839 | 22.39 | 22.77 | 22.77 | 0 | 0 | 0 | |
10/05/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
07/05/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
06/05/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
05/05/2021 |
22.39
|
100 | 22.01 | 22.39 | 22.39 | 0 | 0 | 0 | |
04/05/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
29/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
28/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
27/04/2021 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 300 | 0 | 0.0 | |
26/04/2021 |
22.01
|
4,500 | 22.01 | 22.01 | 22.01 | 4,500 | 0 | 0.1 | |
23/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
22/04/2021 |
22.01
|
100 | 23.15 | 23.15 | 22.01 | 100 | 0 | 0.0 | |
20/04/2021 |
23.15
|
100 | 22.01 | 23.15 | 23.15 | 100 | 0 | 0.0 | |
19/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
16/04/2021 |
22.01
|
550 | 22.77 | 22.77 | 22.01 | 500 | 0 | 0.0 | |
15/04/2021 |
22.77
|
10 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
14/04/2021 |
22.77
|
100 | 22.01 | 22.77 | 22.77 | 0 | 0 | 0 | |
13/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
12/04/2021 |
22.01
|
600 | 22.77 | 22.77 | 22.01 | 600 | 0 | 0.0 | |
09/04/2021 |
22.77
|
10 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
08/04/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |