Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 1.60% | 152,154 | 400 | 0.0 |
30.90
32.60
31.80
|
2 tháng
(2024-09-23) |
-4.20 | -11.67% | 310,655 | 700 | 0.0 |
30.90
36
31.80
|
3 tháng
(2024-08-26) |
-5.40 | -14.52% | 367,215 | 5,500 | 0.2 |
30.90
37.50
31.80
|
6 tháng
(2024-05-27) |
-5.54 | -14.83% | 916,908 | 4,400 | 0.3 |
30.90
43.87
31.80
|
12 tháng
(2023-11-28) |
-15.43 | -32.67% | 1,943,668 | -8,900 | -0.4 |
30.90
47.51
31.80
|
24 tháng
(2022-12-05) |
9.52 | 42.75% | 5,406,240 | -410,500 | -12.3 |
22.11
47.51
31.80
|
36 tháng
(2021-12-08) |
9.91 | 45.29% | 7,304,193 | -116,900 | -4.4 |
20.58
47.51
31.80
|
60 tháng
(2019-12-19) |
14.95 | 88.70% | 14,457,789 | -43,600 | -2.6 |
13.20
47.51
31.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2021 |
19.93
|
9,400 | 20.17 | 20.17 | 19.93 | 2,900 | 0 | 0.1 | |
10/09/2021 |
20.17
|
1,700 | 20.25 | 20.25 | 20.09 | 1,300 | 0 | 0.0 | |
09/09/2021 |
20.25
|
1,700 | 19.93 | 20.25 | 20.17 | 0 | 0 | 0 | |
08/09/2021 |
19.93
|
11,000 | 20.09 | 20.40 | 19.93 | 6,200 | 0 | 0.2 | |
07/09/2021 |
20.09
|
8,000 | 20.01 | 20.32 | 20.09 | 5,000 | 0 | 0.1 | |
06/09/2021 |
20.01
|
15,800 | 19.93 | 20.32 | 19.62 | 0 | 0 | 0 | |
01/09/2021 |
19.93
|
1,800 | 19.93 | 20.64 | 19.54 | 0 | 0 | 0 | |
31/08/2021 |
19.93
|
12,000 | 19.54 | 19.93 | 19.23 | 3,400 | 0 | 0.1 | |
30/08/2021 |
19.54
|
9,900 | 18.76 | 19.54 | 18.76 | 600 | 0 | 0.0 | |
27/08/2021 |
18.76
|
100 | 18.60 | 18.76 | 18.76 | 0 | 0 | 0 | |
26/08/2021 |
18.60
|
1,300 | 18.84 | 18.84 | 18.60 | 100 | 0 | 0.0 | |
25/08/2021 |
18.84
|
8,300 | 18.84 | 18.92 | 18.60 | 0 | 0 | 0 | |
24/08/2021 |
18.84
|
1,000 | 18.92 | 19.00 | 18.76 | 0 | 0 | 0 | |
23/08/2021 |
18.92
|
9,800 | 19.15 | 19.15 | 18.92 | 4,000 | 0 | 0.1 | |
20/08/2021 |
19.15
|
11,100 | 18.92 | 19.31 | 18.92 | 0 | 0 | 0 | |
19/08/2021 |
18.92
|
4,700 | 18.92 | 18.92 | 18.76 | 200 | 0 | 0.0 | |
18/08/2021 |
18.92
|
300 | 18.76 | 18.92 | 18.92 | 0 | 0 | 0 | |
17/08/2021 |
18.76
|
28,000 | 18.76 | 18.76 | 18.68 | 26,700 | 0 | 0.6 | |
16/08/2021 |
18.76
|
4,600 | 18.60 | 21.03 | 18.60 | 2,500 | 0 | 0.1 | |
13/08/2021 |
18.60
|
9,900 | 18.68 | 19.00 | 18.53 | 2,300 | 0 | 0.1 | |
12/08/2021 |
18.68
|
14,400 | 18.53 | 19.46 | 18.21 | 900 | 0 | 0.0 | |
11/08/2021 |
18.53
|
21,200 | 17.98 | 18.60 | 17.90 | 5,000 | 0 | 0.1 | |
10/08/2021 |
17.98
|
11,000 | 17.74 | 18.29 | 17.59 | 3,700 | 0 | 0.1 | |
09/08/2021 |
17.74
|
7,700 | 17.59 | 17.74 | 17.59 | 100 | 0 | 0.0 | |
06/08/2021 |
17.59
|
4,500 | 17.59 | 17.82 | 17.51 | 0 | 0 | 0 | |
05/08/2021 |
17.59
|
9,800 | 17.67 | 17.67 | 17.59 | 0 | 0 | 0 | |
04/08/2021 |
17.67
|
7,400 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
03/08/2021 |
17.67
|
7,000 | 17.98 | 17.98 | 17.67 | 0 | 0 | 0 | |
02/08/2021 |
17.98
|
1,900 | 17.82 | 17.98 | 17.67 | 0 | 0 | 0 | |
30/07/2021 |
17.82
|
10,300 | 17.74 | 17.82 | 17.67 | 100 | 0 | 0.0 | |
29/07/2021 |
17.74
|
3,400 | 17.67 | 17.74 | 17.67 | 0 | 0 | 0 | |
28/07/2021 |
17.67
|
2,900 | 17.67 | 17.74 | 17.59 | 0 | 0 | 0 | |
27/07/2021 |
17.67
|
2,800 | 17.28 | 17.67 | 17.51 | 0 | 0 | 0 | |
26/07/2021 |
17.28
|
6,100 | 17.59 | 17.59 | 17.28 | 0 | 0 | 0 | |
23/07/2021 |
17.59
|
7,504 | 17.67 | 17.67 | 17.35 | 0 | 0 | 0 | |
22/07/2021 |
17.67
|
3,510 | 17.51 | 17.67 | 17.43 | 0 | 0 | 0 | |
21/07/2021 |
17.51
|
17,200 | 17.35 | 17.67 | 17.35 | 0 | 0 | 0 | |
20/07/2021 |
17.35
|
10,100 | 17.28 | 17.59 | 17.20 | 0 | 200 | -0.0 | |
19/07/2021 |
17.28
|
8,300 | 17.74 | 17.74 | 17.28 | 0 | 0 | 0 | |
16/07/2021 |
17.74
|
4,100 | 17.98 | 18.37 | 17.74 | 0 | 0 | 0 | |
15/07/2021 |
17.98
|
11,900 | 18.45 | 18.45 | 17.20 | 0 | 0 | 0 | |
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77% | |||||||||
14/07/2021 |
18.45
|
4,100 | 18.54 | 18.76 | 18.14 | 0 | 0 | 0 | |
13/07/2021 |
18.54
|
11,700 | 18.47 | 18.54 | 17.98 | 0 | 0 | 0 | |
12/07/2021 |
18.47
|
13,104 | 18.83 | 18.83 | 18.12 | 0 | 0 | 0 | |
09/07/2021 |
18.83
|
8,000 | 19.11 | 19.11 | 18.83 | 0 | 0 | 0 | |
08/07/2021 |
19.11
|
4,410 | 19.18 | 19.25 | 19.04 | 0 | 0 | 0 | |
07/07/2021 |
19.18
|
5,300 | 19.61 | 19.68 | 18.83 | 0 | 0 | 0 | |
06/07/2021 |
19.61
|
9,500 | 19.54 | 19.82 | 19.47 | 0 | 0 | 0 | |
05/07/2021 |
19.54
|
7,500 | 19.89 | 19.89 | 19.47 | 0 | 0 | 0 | |
02/07/2021 |
19.89
|
25,780 | 20.04 | 20.18 | 19.82 | 200 | 0 | 0.0 | |
01/07/2021 |
20.04
|
20,300 | 20.53 | 20.60 | 19.89 | 0 | 0 | 0 | |
30/06/2021 |
20.53
|
47,640 | 19.18 | 21.31 | 19.18 | 0 | 0 | 0 | |
29/06/2021 |
19.18
|
51,231 | 18.40 | 20.60 | 18.54 | 0 | 0 | 0 | |
28/06/2021 |
18.40
|
66,540 | 17.12 | 18.69 | 17.98 | 0 | 0 | 0 | |
25/06/2021 |
17.12
|
4,840 | 18.26 | 18.26 | 17.12 | 0 | 0 | 0 | |
24/06/2021 |
18.26
|
700 | 18.26 | 18.26 | 17.41 | 0 | 0 | 0 | |
23/06/2021 |
18.26
|
326 | 18.33 | 18.33 | 17.41 | 0 | 0 | 0 | |
22/06/2021 |
18.33
|
4,600 | 17.55 | 18.83 | 18.12 | 0 | 0 | 0 | |
21/06/2021 |
17.55
|
3,104,300 | 17.41 | 17.83 | 16.70 | 0 | 0 | 0 | |
18/06/2021 |
17.41
|
1,500 | 17.41 | 17.41 | 17.34 | 0 | 0 | 0 | |
17/06/2021 |
17.41
|
1,500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
16/06/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
15/06/2021 |
17.41
|
300 | 16.55 | 17.41 | 17.41 | 0 | 0 | 0 | |
14/06/2021 |
16.55
|
5,023 | 17.62 | 17.62 | 16.55 | 0 | 0 | 0 | |
11/06/2021 |
17.62
|
5,600 | 18.40 | 18.40 | 16.06 | 0 | 0 | 0 | |
10/06/2021 |
18.40
|
100 | 18.33 | 18.40 | 18.40 | 0 | 0 | 0 | |
09/06/2021 |
18.33
|
100 | 17.69 | 18.33 | 18.33 | 0 | 0 | 0 | |
08/06/2021 |
17.69
|
300 | 17.05 | 17.69 | 17.69 | 0 | 0 | 0 | |
07/06/2021 |
17.05
|
19,700 | 16.98 | 17.05 | 16.98 | 0 | 0 | 0 | |
04/06/2021 |
16.98
|
8,900 | 17.41 | 17.41 | 16.98 | 0 | 0 | 0 | |
03/06/2021 |
17.41
|
500 | 17.27 | 17.41 | 17.41 | 0 | 0 | 0 | |
02/06/2021 |
17.27
|
20,100 | 17.48 | 17.48 | 17.05 | 4,000 | 0 | 0.1 | |
01/06/2021 |
17.48
|
2,200 | 17.62 | 17.62 | 17.48 | 0 | 0 | 0 | |
31/05/2021 |
17.62
|
300 | 17.69 | 17.69 | 17.62 | 0 | 0 | 0 | |
28/05/2021 |
17.69
|
2,000 | 18.12 | 18.12 | 17.69 | 1,000 | 0 | 0.0 | |
27/05/2021 |
18.12
|
100 | 16.91 | 18.12 | 18.12 | 0 | 0 | 0 | |
26/05/2021 |
16.91
|
200 | 17.41 | 18.05 | 16.91 | 0 | 0 | 0 | |
25/05/2021 |
17.41
|
1,300 | 18.33 | 18.33 | 17.05 | 300 | 0 | 0.0 | |
24/05/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
21/05/2021 |
18.33
|
100 | 17.69 | 18.33 | 18.33 | 0 | 0 | 0 | |
20/05/2021 |
17.69
|
300 | 16.98 | 17.69 | 17.05 | 0 | 0 | 0 | |
19/05/2021 |
16.98
|
40,400 | 17.76 | 17.76 | 16.84 | 0 | 0 | 0 | |
18/05/2021 |
17.76
|
26,100 | 17.83 | 17.83 | 16.70 | 0 | 0 | 0 | |
17/05/2021 |
17.83
|
800 | 17.98 | 17.98 | 17.76 | 0 | 0 | 0 | |
14/05/2021 |
17.98
|
7,600 | 17.76 | 17.98 | 17.98 | 0 | 0 | 0 | |
13/05/2021 |
17.76
|
2,500 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
12/05/2021 |
17.76
|
5,200 | 18.05 | 18.05 | 17.76 | 0 | 0 | 0 | |
11/05/2021 |
18.05
|
4,300 | 17.76 | 18.05 | 17.76 | 0 | 0 | 0 | |
10/05/2021 |
17.76
|
200 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
07/05/2021 |
17.76
|
200 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
06/05/2021 |
17.76
|
7,800 | 17.48 | 17.98 | 17.76 | 300 | 0 | 0.0 | |
05/05/2021 |
17.48
|
1,700 | 17.41 | 17.98 | 17.48 | 1,600 | 0 | 0.0 | |
04/05/2021 |
17.41
|
1,000 | 17.69 | 17.69 | 17.41 | 0 | 0 | 0 | |
29/04/2021 |
17.69
|
1,020 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
28/04/2021 |
17.69
|
300 | 17.76 | 17.76 | 17.69 | 100 | 0 | 0.0 | |
27/04/2021 |
17.76
|
1,600 | 17.27 | 17.83 | 17.76 | 0 | 0 | 0 | |
26/04/2021 |
17.27
|
2,300 | 17.90 | 17.90 | 17.19 | 700 | 0 | 0.0 | |
23/04/2021 |
17.90
|
10,600 | 17.98 | 17.98 | 17.55 | 2,100 | 1,000 | 0.0 | |
22/04/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
20/04/2021 |
17.98
|
0 | 18.12 | 17.98 | 17.98 | 0 | 0 | 0 |