Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.05 | 0.23% | 3,719,600 | -1,100 | -0.0 |
20.90
25.10
21.55
|
2 tháng
(2024-07-25) |
-0.95 | -4.22% | 7,561,600 | 56,700 | 1.1 |
20.60
25.10
21.55
|
3 tháng
(2024-06-25) |
4.05 | 23.14% | 22,391,600 | -3,168 | -0.2 |
17.50
25.10
21.55
|
6 tháng
(2024-03-27) |
7.82 | 56.94% | 28,737,700 | -27,587 | -0.6 |
12.38
25.10
21.55
|
12 tháng
(2023-09-29) |
7.27 | 50.90% | 38,886,200 | -28,562 | -0.6 |
11.41
25.10
21.55
|
24 tháng
(2022-10-04) |
10.80 | 100.45% | 43,936,100 | 990,659 | 15.2 |
8.59
25.10
21.55
|
36 tháng
(2021-10-11) |
5.45 | 33.87% | 54,213,800 | 1,004,093 | 15.5 |
8.59
25.10
21.55
|
60 tháng
(2019-10-21) |
17.04 | 377.44% | 72,050,430 | 129,913 | 2.4 |
3.20
26.29
21.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2021 |
15.04
|
10,700 | 15.22 | 15.45 | 14.63 | 0 | 0 | 0 | |
08/07/2021 |
15.22
|
3,800 | 15.51 | 15.51 | 15.22 | 0 | 200 | -0.0 | |
07/07/2021 |
15.51
|
20,000 | 15.22 | 15.51 | 15.10 | 0 | 11,500 | -0.3 | |
06/07/2021 |
15.22
|
17,300 | 15.69 | 15.69 | 15.22 | 0 | 0 | 0 | |
05/07/2021 |
15.69
|
11,100 | 15.66 | 15.80 | 15.39 | 0 | 0 | 0 | |
02/07/2021 |
15.66
|
26,600 | 15.69 | 15.92 | 15.51 | 0 | 0 | 0 | |
01/07/2021 |
15.69
|
36,100 | 15.34 | 15.75 | 15.39 | 400 | 0 | 0.0 | |
30/06/2021 |
15.34
|
15,100 | 15.75 | 15.75 | 15.34 | 100 | 0 | 0.0 | |
29/06/2021 |
15.75
|
13,900 | 15.80 | 16.19 | 15.69 | 3,700 | 0 | 0.1 | |
28/06/2021 |
15.80
|
11,900 | 16.33 | 16.33 | 15.63 | 0 | 0 | 0 | |
25/06/2021 |
16.33
|
12,400 | 16.33 | 16.33 | 15.69 | 0 | 0 | 0 | |
24/06/2021 |
16.33
|
42,100 | 16.33 | 16.33 | 15.63 | 1,000 | 1,000 | 0 | |
23/06/2021 |
16.33
|
18,900 | 16.39 | 16.39 | 16.01 | 100 | 0 | 0.0 | |
22/06/2021 |
16.39
|
38,700 | 16.92 | 17.38 | 16.39 | 2,800 | 0 | 0.1 | |
21/06/2021 |
16.92
|
8,200 | 16.80 | 16.98 | 16.45 | 0 | 0 | 0 | |
18/06/2021 |
16.80
|
72,400 | 16.77 | 17.68 | 16.68 | 900 | 0 | 0.0 | |
17/06/2021 |
16.77
|
78,700 | 15.69 | 16.77 | 15.42 | 1,000 | 9,300 | -0.2 | |
16/06/2021 |
15.69
|
25,100 | 15.60 | 15.69 | 15.22 | 0 | 100 | -0.0 | |
15/06/2021 |
15.60
|
31,600 | 15.57 | 15.80 | 15.22 | 0 | 300 | -0.0 | |
14/06/2021 |
15.57
|
25,800 | 16.04 | 16.04 | 15.57 | 1,800 | 0 | 0.0 | |
11/06/2021 |
16.04
|
58,000 | 16.19 | 16.24 | 15.63 | 0 | 3,700 | -0.1 | |
10/06/2021 |
16.19
|
30,000 | 16.39 | 16.39 | 15.25 | 500 | 9,600 | -0.2 | |
09/06/2021 |
16.39
|
56,600 | 16.45 | 16.51 | 15.31 | 900 | 0 | 0.0 | |
08/06/2021 |
16.45
|
190,700 | 15.39 | 16.45 | 16.39 | 26,100 | 0 | 0.7 | |
07/06/2021 |
15.39
|
12,100 | 14.40 | 15.39 | 15.39 | 0 | 0 | 0 | |
04/06/2021 |
14.40
|
63,400 | 13.46 | 14.40 | 14.37 | 3,000 | 0 | 0.1 | |
03/06/2021 |
13.46
|
36,900 | 12.59 | 13.46 | 13.11 | 1,000 | 0 | 0.0 | |
02/06/2021 |
12.59
|
41,400 | 12.88 | 12.88 | 12.41 | 1,800 | 3,000 | -0.0 | |
01/06/2021 |
12.88
|
34,700 | 13.17 | 13.17 | 12.64 | 0 | 2,500 | -0.1 | |
31/05/2021 |
13.17
|
35,000 | 13.52 | 14.05 | 13.17 | 0 | 3,700 | -0.1 | |
28/05/2021 |
13.52
|
67,300 | 13.81 | 13.81 | 13.35 | 100 | 0 | 0.0 | |
27/05/2021 |
13.81
|
37,300 | 14.17 | 14.17 | 13.76 | 0 | 1,600 | -0.0 | |
26/05/2021 |
14.17
|
35,300 | 14.22 | 14.22 | 13.93 | 0 | 4,000 | -0.1 | |
25/05/2021 |
14.22
|
61,300 | 14.52 | 14.55 | 14.05 | 300 | 5,700 | -0.1 | |
24/05/2021 |
14.52
|
24,500 | 14.58 | 14.87 | 14.52 | 0 | 4,300 | -0.1 | |
21/05/2021 |
14.58
|
5,500 | 14.58 | 14.58 | 14.52 | 0 | 0 | 0 | |
20/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
20/05/2021 |
14.58
|
14,000 | 14.58 | 15.10 | 14.58 | 300 | 2,000 | -0.0 | |
19/05/2021 |
14.58
|
36,100 | 14.63 | 15.02 | 14.58 | 2,000 | 1,000 | 0.0 | |
18/05/2021 |
14.63
|
79,300 | 14.95 | 14.95 | 14.63 | 300 | 0 | 0.0 | |
17/05/2021 |
14.95
|
79,000 | 14.97 | 15.57 | 14.79 | 0 | 0 | 0 | |
14/05/2021 |
14.97
|
66,600 | 14.97 | 15.94 | 14.95 | 2,300 | 0 | 0.1 | |
13/05/2021 |
14.97
|
50,600 | 14.95 | 15.21 | 14.74 | 0 | 800 | -0.0 | |
12/05/2021 |
14.95
|
33,500 | 14.53 | 15.10 | 14.74 | 0 | 100 | -0.0 | |
11/05/2021 |
14.53
|
49,400 | 14.74 | 14.97 | 14.42 | 0 | 4,900 | -0.1 | |
10/05/2021 |
14.74
|
38,800 | 14.63 | 15.21 | 14.74 | 0 | 0 | 0 | |
07/05/2021 |
14.63
|
35,700 | 15.47 | 16.15 | 14.63 | 900 | 8,200 | -0.2 | |
06/05/2021 |
15.47
|
16,200 | 16.20 | 16.31 | 15.26 | 300 | 0 | 0.0 | |
05/05/2021 |
16.20
|
17,900 | 16.31 | 16.31 | 15.29 | 100 | 0 | 0.0 | |
04/05/2021 |
16.31
|
36,400 | 16.31 | 16.78 | 15.31 | 0 | 0 | 0 | |
29/04/2021 |
16.31
|
9,200 | 16.46 | 17.56 | 15.68 | 0 | 1,200 | -0.0 | |
28/04/2021 |
16.46
|
24,800 | 16.51 | 16.72 | 15.47 | 0 | 1,400 | -0.0 | |
27/04/2021 |
16.51
|
32,800 | 17.51 | 17.51 | 16.31 | 0 | 100 | -0.0 | |
26/04/2021 |
17.51
|
62,300 | 18.55 | 19.07 | 17.27 | 500 | 2,100 | -0.1 | |
23/04/2021 |
18.55
|
153,600 | 17.64 | 18.87 | 16.41 | 7,900 | 7,600 | 0.0 | |
22/04/2021 |
17.64
|
169,400 | 18.94 | 19.81 | 17.64 | 300 | 3,500 | -0.1 | |
20/04/2021 |
18.94
|
33,000 | 20.36 | 20.36 | 18.94 | 5,000 | 0 | 0.2 | |
19/04/2021 |
20.36
|
32,100 | 21.87 | 21.87 | 20.36 | 0 | 0 | 0 | |
16/04/2021 |
21.87
|
50,500 | 23.49 | 23.49 | 21.87 | 0 | 0 | 0 | |
15/04/2021 |
23.49
|
104,700 | 25.24 | 25.24 | 23.49 | 1,200 | 0 | 0.1 | |
14/04/2021 |
25.24
|
58,000 | 26.08 | 26.08 | 25.24 | 3,700 | 0 | 0.2 | |
13/04/2021 |
26.08
|
35,800 | 26.29 | 26.65 | 25.08 | 4,900 | 0 | 0.2 | |
12/04/2021 |
26.29
|
71,500 | 24.59 | 26.29 | 23.52 | 1,100 | 0 | 0.1 | |
09/04/2021 |
24.59
|
54,900 | 22.99 | 24.59 | 23.28 | 2,200 | 0 | 0.1 | |
08/04/2021 |
22.99
|
65,400 | 21.51 | 22.99 | 22.94 | 200 | 100 | 0.0 | |
07/04/2021 |
21.51
|
98,900 | 20.12 | 21.51 | 19.91 | 800 | 400 | 0.0 | |
06/04/2021 |
20.12
|
44,000 | 19.62 | 20.12 | 19.86 | 0 | 4,800 | -0.2 | |
05/04/2021 |
19.62
|
41,600 | 19.60 | 19.86 | 19.60 | 0 | 3,400 | -0.1 | |
02/04/2021 |
19.60
|
28,400 | 19.86 | 20.38 | 19.60 | 0 | 200 | -0.0 | |
01/04/2021 |
19.86
|
34,900 | 20.22 | 20.38 | 19.86 | 0 | 4,800 | -0.2 | |
31/03/2021 |
20.22
|
28,400 | 19.91 | 20.30 | 19.34 | 2,600 | 2,800 | -0.0 | |
30/03/2021 |
19.91
|
44,200 | 20.02 | 20.38 | 19.81 | 2,300 | 0 | 0.1 | |
29/03/2021 |
20.02
|
66,100 | 19.75 | 20.38 | 19.86 | 400 | 0 | 0.0 | |
26/03/2021 |
19.75
|
98,900 | 19.02 | 20.12 | 19.28 | 11,300 | 12,000 | -0.0 | |
25/03/2021 |
19.02
|
25,200 | 18.29 | 19.34 | 18.29 | 1,600 | 1,500 | 0.0 | |
24/03/2021 |
18.29
|
59,300 | 18.21 | 19.34 | 17.51 | 1,800 | 0 | 0.1 | |
23/03/2021 |
18.21
|
119,300 | 17.04 | 18.21 | 17.30 | 300 | 0 | 0.0 | |
22/03/2021 |
17.04
|
51,400 | 17.01 | 18.08 | 16.41 | 0 | 0 | 0 | |
19/03/2021 |
17.01
|
37,200 | 15.91 | 17.01 | 16.88 | 0 | 0 | 0 | |
18/03/2021 |
15.91
|
61,100 | 14.89 | 15.91 | 14.95 | 2,500 | 0 | 0.1 | |
17/03/2021 |
14.89
|
13,500 | 14.89 | 14.89 | 14.63 | 0 | 600 | -0.0 | |
16/03/2021 |
14.89
|
14,600 | 14.95 | 14.95 | 14.63 | 0 | 600 | -0.0 | |
15/03/2021 |
14.95
|
16,600 | 15.21 | 15.21 | 14.66 | 0 | 0 | 0 | |
12/03/2021 |
15.21
|
22,300 | 15.21 | 15.31 | 15.16 | 0 | 0 | 0 | |
11/03/2021 |
15.21
|
43,900 | 15.36 | 15.36 | 14.89 | 500 | 0 | 0.0 | |
10/03/2021 |
15.36
|
4,000 | 15.50 | 15.50 | 15.16 | 0 | 0 | 0 | |
09/03/2021 |
15.50
|
24,100 | 15.50 | 15.52 | 15.16 | 0 | 400 | -0.0 | |
08/03/2021 |
15.50
|
81,500 | 15.00 | 15.57 | 15.00 | 0 | 1,200 | -0.0 | |
05/03/2021 |
15.00
|
123,900 | 14.74 | 15.00 | 13.80 | 0 | 6,700 | -0.2 | |
04/03/2021 |
14.74
|
20,500 | 15.26 | 15.26 | 14.74 | 2,000 | 0 | 0.1 | |
03/03/2021 |
15.26
|
65,500 | 15.60 | 16.20 | 15.16 | 3,700 | 0 | 0.1 | |
02/03/2021 |
15.60
|
104,600 | 15.29 | 16.33 | 14.27 | 5,300 | 3,500 | 0.1 | |
01/03/2021 |
15.29
|
28,700 | 14.29 | 15.29 | 15.16 | 3,600 | 0 | 0.1 | |
26/02/2021 |
14.29
|
31,800 | 13.38 | 14.29 | 13.38 | 1,900 | 0 | 0.1 | |
25/02/2021 |
13.38
|
61,100 | 12.52 | 13.38 | 12.99 | 8,600 | 0 | 0.2 | |
24/02/2021 |
12.52
|
122,500 | 11.71 | 12.52 | 11.71 | 500 | 0 | 0.0 | |
23/02/2021 |
11.71
|
36,100 | 11.76 | 11.92 | 11.65 | 0 | 0 | 0 | |
22/02/2021 |
11.76
|
30,400 | 11.39 | 11.76 | 11.39 | 0 | 0 | 0 | |
19/02/2021 |
11.39
|
45,200 | 11.42 | 11.42 | 11.34 | 500 | 0 | 0.0 | |
18/02/2021 |
11.42
|
45,200 | 10.97 | 11.44 | 11.03 | 1,300 | 6,600 | -0.1 | |
17/02/2021 |
10.97
|
45,600 | 10.45 | 11.03 | 10.45 | 0 | 2,000 | -0.0 |