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) |
-0.66 | -12.07% | 8,989,700 | 0 | 0 |
4.74
5.47
4.81
|
2 tháng
(2024-07-22) |
-1.29 | -21.15% | 23,928,500 | 0 | 0 |
4.74
6.10
4.81
|
3 tháng
(2024-06-21) |
-1.24 | -20.50% | 44,770,300 | 0 | 0 |
4.74
6.63
4.81
|
6 tháng
(2024-03-25) |
-2.76 | -36.46% | 169,745,700 | 0 | 0 |
4.34
7.78
4.81
|
12 tháng
(2023-09-25) |
-6.64 | -57.99% | 296,974,400 | 0 | 0 |
4.34
11.95
4.81
|
24 tháng
(2022-09-30) |
-3.98 | -45.28% | 600,284,700 | 0 | 0 |
3.88
15.50
4.81
|
36 tháng
(2021-10-05) |
-11.80 | -71.04% | 847,585,400 | -100 | -0.0 |
3.88
27.49
4.81
|
60 tháng
(2020-06-24) |
-13.12 | -73.17% | 1,021,655,290 | 0 | 0.0 |
3.88
30.30
4.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
22.47
|
530,700 | 22.05 | 22.99 | 20.97 | 0 | 0 | 0 | |
06/07/2021 |
22.52
|
360,000 | 23.36 | 23.36 | 21.86 | 0 | 0 | 0 | |
05/07/2021 |
23.41
|
222,000 | 23.41 | 23.41 | 21.81 | 0 | 0 | 0 | |
02/07/2021 |
23.41
|
282,000 | 23.41 | 23.41 | 22.52 | 0 | 0 | 0 | |
01/07/2021 |
23.41
|
1,152,800 | 23.27 | 23.55 | 23.22 | 0 | 0 | 0 | |
30/06/2021 |
24.96
|
93,500 | 24.96 | 26.08 | 24.96 | 0 | 0 | 0 | |
29/06/2021 |
26.83
|
884,500 | 28.01 | 28.48 | 24.86 | 0 | 0 | 0 | |
28/06/2021 |
26.69
|
1,218,800 | 24.96 | 26.69 | 23.22 | 0 | 0 | 0 | |
25/06/2021 |
24.96
|
1,246,200 | 23.18 | 25.47 | 22.19 | 0 | 0 | 0 | |
24/06/2021 |
23.83
|
436,500 | 23.46 | 24.11 | 22.28 | 0 | 0 | 0 | |
23/06/2021 |
23.93
|
211,900 | 24.86 | 25.24 | 23.13 | 0 | 0 | 0 | |
22/06/2021 |
24.86
|
179,700 | 24.86 | 26.04 | 24.44 | 0 | 0 | 0 | |
21/06/2021 |
26.27
|
744,200 | 26.93 | 27.07 | 25.19 | 0 | 0 | 0 | |
18/06/2021 |
27.07
|
366,800 | 28.05 | 28.52 | 27.07 | 0 | 0 | 0 | |
17/06/2021 |
29.09
|
1,746,500 | 27.68 | 29.88 | 26.04 | 0 | 0 | 0 | |
16/06/2021 |
27.96
|
724,900 | 28.52 | 29.18 | 26.60 | 0 | 0 | 0 | |
15/06/2021 |
28.57
|
1,867,800 | 27.12 | 29.09 | 25.33 | 0 | 0 | 0 | |
14/06/2021 |
27.21
|
486,200 | 26.83 | 28.15 | 25.00 | 0 | 0 | 0 | |
11/06/2021 |
26.83
|
381,600 | 26.65 | 27.12 | 26.46 | 0 | 0 | 0 | |
10/06/2021 |
26.65
|
89,100 | 27.21 | 27.40 | 25.52 | 0 | 0 | 0 | |
09/06/2021: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
09/06/2021 |
27.40
|
262,400 | 29.56 | 30.02 | 27.40 | 0 | 0 | 0 | |
08/06/2021 |
29.41
|
163,400 | 27.83 | 29.79 | 27.73 | 0 | 0 | 0 | |
07/06/2021 |
29.79
|
227,400 | 30.30 | 30.44 | 28.20 | 0 | 0 | 0 | |
04/06/2021 |
30.30
|
383,300 | 30.16 | 30.63 | 28.06 | 0 | 0 | 0 | |
03/06/2021 |
30.16
|
1,383,600 | 28.11 | 30.16 | 28.11 | 0 | 0 | 0 | |
02/06/2021 |
28.20
|
378,300 | 28.11 | 28.48 | 27.92 | 0 | 0 | 0 | |
01/06/2021 |
28.20
|
439,000 | 26.94 | 28.48 | 26.94 | 0 | 0 | 0 | |
31/05/2021 |
28.95
|
936,300 | 30.16 | 30.16 | 28.01 | 0 | 0 | 0 | |
28/05/2021 |
29.83
|
1,965,400 | 26.01 | 29.83 | 26.01 | 0 | 0 | 0 | |
27/05/2021 |
27.92
|
852,700 | 28.67 | 28.67 | 26.33 | 0 | 0 | 0 | |
26/05/2021 |
28.29
|
2,050,400 | 26.80 | 28.29 | 25.77 | 0 | 0 | 0 | |
25/05/2021 |
26.47
|
1,922,100 | 24.75 | 26.47 | 24.19 | 0 | 0 | 0 | |
24/05/2021 |
24.75
|
962,900 | 24.09 | 24.93 | 23.35 | 0 | 0 | 0 | |
21/05/2021 |
24.09
|
1,042,500 | 23.16 | 24.09 | 22.60 | 0 | 0 | 0 | |
20/05/2021 |
23.16
|
1,086,800 | 22.22 | 23.35 | 22.22 | 0 | 0 | 0 | |
19/05/2021 |
22.22
|
1,013,700 | 21.29 | 22.41 | 20.92 | 0 | 0 | 0 | |
18/05/2021 |
21.20
|
301,900 | 21.10 | 21.29 | 20.82 | 0 | 0 | 0 | |
17/05/2021 |
21.10
|
248,900 | 20.73 | 21.20 | 20.73 | 0 | 0 | 0 | |
14/05/2021 |
20.92
|
187,900 | 20.92 | 20.92 | 20.54 | 0 | 0 | 0 | |
13/05/2021 |
20.92
|
1,360,500 | 22.22 | 22.32 | 20.68 | 0 | 0 | 0 | |
12/05/2021 |
22.22
|
320,500 | 22.41 | 23.53 | 22.13 | 0 | 0 | 0 | |
11/05/2021 |
22.41
|
212,900 | 22.41 | 22.88 | 21.94 | 0 | 0 | 0 | |
10/05/2021 |
22.41
|
317,400 | 22.97 | 23.06 | 22.41 | 0 | 0 | 0 | |
07/05/2021 |
23.06
|
423,800 | 23.35 | 23.44 | 22.41 | 0 | 0 | 0 | |
06/05/2021 |
23.35
|
554,600 | 23.35 | 23.44 | 22.41 | 0 | 0 | 0 | |
05/05/2021 |
23.35
|
310,700 | 22.88 | 23.53 | 21.29 | 0 | 0 | 0 | |
04/05/2021 |
22.60
|
210,000 | 21.66 | 23.16 | 21.20 | 0 | 0 | 0 | |
29/04/2021 |
22.78
|
996,400 | 22.78 | 22.78 | 22.41 | 0 | 0 | 0 | |
28/04/2021 |
21.34
|
627,800 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
27/04/2021 |
19.98
|
731,200 | 18.68 | 19.98 | 18.58 | 0 | 0 | 0 | |
26/04/2021 |
18.68
|
542,300 | 18.58 | 18.68 | 18.40 | 0 | 0 | 0 | |
23/04/2021 |
18.58
|
444,700 | 18.58 | 18.58 | 18.49 | 0 | 0 | 0 | |
22/04/2021 |
18.58
|
353,600 | 18.58 | 18.68 | 18.44 | 0 | 0 | 0 | |
20/04/2021 |
18.58
|
270,700 | 18.68 | 18.77 | 18.49 | 0 | 0 | 0 | |
19/04/2021 |
18.68
|
150,000 | 18.21 | 18.68 | 18.02 | 0 | 0 | 0 | |
16/04/2021 |
18.21
|
141,100 | 18.44 | 18.44 | 18.21 | 0 | 0 | 0 | |
15/04/2021 |
18.44
|
124,700 | 18.49 | 18.54 | 18.44 | 0 | 0 | 0 | |
14/04/2021 |
18.49
|
140,200 | 18.44 | 18.54 | 18.40 | 0 | 0 | 0 | |
13/04/2021 |
18.54
|
159,400 | 18.58 | 18.63 | 18.44 | 0 | 0 | 0 | |
12/04/2021 |
18.63
|
140,600 | 18.77 | 18.77 | 18.58 | 0 | 0 | 0 | |
09/04/2021 |
18.77
|
91,000 | 18.72 | 18.77 | 18.68 | 0 | 0 | 0 | |
08/04/2021 |
18.72
|
102,300 | 18.82 | 18.86 | 18.68 | 0 | 0 | 0 | |
07/04/2021 |
18.86
|
120,000 | 18.91 | 18.96 | 18.86 | 0 | 0 | 0 | |
06/04/2021 |
18.91
|
178,700 | 18.77 | 18.91 | 18.77 | 0 | 0 | 0 | |
05/04/2021 |
18.77
|
227,200 | 18.49 | 18.82 | 18.44 | 0 | 0 | 0 | |
02/04/2021 |
18.49
|
156,000 | 18.44 | 18.49 | 18.40 | 0 | 0 | 0 | |
01/04/2021 |
18.44
|
117,100 | 18.44 | 18.49 | 18.40 | 0 | 0 | 0 | |
31/03/2021 |
18.44
|
150,400 | 18.44 | 18.54 | 18.40 | 0 | 0 | 0 | |
30/03/2021 |
18.44
|
125,000 | 18.49 | 18.49 | 18.40 | 0 | 0 | 0 | |
29/03/2021 |
18.49
|
207,500 | 18.35 | 18.49 | 18.35 | 0 | 0 | 0 | |
26/03/2021 |
18.35
|
143,200 | 18.30 | 18.35 | 18.12 | 0 | 0 | 0 | |
25/03/2021 |
18.35
|
138,800 | 18.40 | 18.49 | 18.26 | 0 | 0 | 0 | |
24/03/2021 |
18.40
|
109,700 | 18.54 | 18.63 | 18.26 | 0 | 0 | 0 | |
23/03/2021 |
18.58
|
127,100 | 18.77 | 18.77 | 18.49 | 0 | 0 | 0 | |
22/03/2021 |
18.77
|
207,600 | 18.63 | 18.82 | 18.63 | 0 | 0 | 0 | |
19/03/2021 |
18.63
|
131,800 | 18.77 | 18.82 | 18.63 | 0 | 0 | 0 | |
18/03/2021 |
18.77
|
169,900 | 18.82 | 18.91 | 18.77 | 0 | 0 | 0 | |
17/03/2021 |
18.82
|
192,300 | 18.63 | 18.82 | 18.58 | 0 | 0 | 0 | |
16/03/2021 |
18.68
|
128,900 | 18.68 | 18.72 | 18.30 | 0 | 0 | 0 | |
15/03/2021 |
18.68
|
143,700 | 18.82 | 18.86 | 18.54 | 0 | 0 | 0 | |
12/03/2021 |
18.82
|
203,300 | 18.63 | 18.82 | 18.63 | 0 | 0 | 0 | |
11/03/2021 |
18.68
|
181,300 | 19.33 | 19.38 | 18.49 | 0 | 0 | 0 | |
10/03/2021 |
19.33
|
143,200 | 19.28 | 19.47 | 19.19 | 0 | 0 | 0 | |
09/03/2021 |
19.42
|
155,600 | 19.84 | 19.84 | 19.33 | 0 | 0 | 0 | |
08/03/2021 |
19.84
|
370,100 | 19.42 | 19.89 | 19.42 | 0 | 0 | 0 | |
05/03/2021 |
19.19
|
236,600 | 19.05 | 19.28 | 19.05 | 0 | 0 | 0 | |
04/03/2021 |
18.91
|
394,000 | 18.91 | 19.05 | 18.82 | 0 | 0 | 0 | |
03/03/2021 |
18.86
|
344,400 | 18.68 | 19.14 | 18.49 | 0 | 0 | 0 | |
02/03/2021 |
18.68
|
138,600 | 18.72 | 18.72 | 18.58 | 0 | 0 | 0 | |
01/03/2021 |
18.72
|
179,400 | 18.63 | 18.72 | 18.63 | 0 | 0 | 0 | |
26/02/2021 |
18.68
|
163,400 | 18.63 | 18.77 | 18.54 | 0 | 0 | 0 | |
25/02/2021 |
18.68
|
183,800 | 18.86 | 18.96 | 18.54 | 0 | 0 | 0 | |
24/02/2021 |
18.86
|
156,400 | 19.14 | 19.19 | 18.68 | 0 | 0 | 0 | |
23/02/2021 |
19.05
|
345,000 | 18.54 | 19.24 | 18.49 | 0 | 0 | 0 | |
22/02/2021 |
18.54
|
159,900 | 18.63 | 18.68 | 18.26 | 0 | 0 | 0 | |
19/02/2021 |
18.63
|
119,100 | 18.68 | 18.91 | 18.58 | 0 | 0 | 0 | |
18/02/2021 |
18.91
|
378,900 | 18.12 | 19.14 | 18.12 | 0 | 0 | 0 | |
17/02/2021 |
18.12
|
465,800 | 17.00 | 18.12 | 17.00 | 0 | 0 | 0 | |
09/02/2021 |
16.95
|
146,400 | 16.95 | 16.95 | 16.81 | 0 | 0 | 0 | |
08/02/2021 |
16.81
|
148,800 | 17.00 | 17.09 | 16.72 | 0 | 0 | 0 |