Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 4.76% | 27,000 | 1,000 | 0.0 |
21
22.30
21.80
|
2 tháng
(2024-07-22) |
0.90 | 4.27% | 93,000 | 1,000 | 0.0 |
20
22.30
21.80
|
3 tháng
(2024-06-20) |
-0.09 | -0.39% | 168,200 | 1,000 | 0.0 |
20
23.23
21.80
|
6 tháng
(2024-03-22) |
4.22 | 23.71% | 347,400 | 0 | -0.0 |
17.59
23.23
21.80
|
12 tháng
(2023-09-25) |
6.83 | 45.04% | 998,300 | 4,300 | 0.1 |
14.48
23.23
21.80
|
24 tháng
(2022-09-29) |
5.81 | 35.92% | 1,582,138 | 1,800 | 0.1 |
11.66
23.23
21.80
|
36 tháng
(2021-10-04) |
4.70 | 27.18% | 1,647,782 | 6,400 | 0.2 |
11.66
25.98
21.80
|
60 tháng
(2019-10-15) |
14.62 | 198.03% | 1,787,818 | 6,500 | 0.2 |
5.95
25.98
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
17/09/2024 |
22
|
1,100 | 21.30 | 22.30 | 21.30 | 0 | 0 | 0 | |
16/09/2024 |
21.60
|
900 | 20.70 | 21.60 | 20.70 | 0 | 0 | 0 | |
13/09/2024 |
22.30
|
200 | 21.10 | 22.30 | 21.10 | 0 | 0 | 0 | |
12/09/2024 |
21.40
|
1,100 | 20.60 | 21.40 | 20.60 | 0 | 0 | 0 | |
11/09/2024 |
21.60
|
1,100 | 21.60 | 21.60 | 21.60 | 1,000 | 0 | 0.0 | |
10/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
09/09/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
06/09/2024 |
21.60
|
700 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
05/09/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
04/09/2024 |
21.40
|
1,200 | 22.30 | 22.30 | 21.40 | 0 | 0 | 0 | |
30/08/2024 |
21.40
|
1,100 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 | |
29/08/2024 |
21.40
|
400 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 | |
28/08/2024 |
21.40
|
3,100 | 22.50 | 22.50 | 20 | 0 | 0 | 0 | |
27/08/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
26/08/2024 |
21.50
|
7,300 | 21.10 | 21.50 | 20.60 | 0 | 0 | 0 | |
23/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
22/08/2024 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 | |
21/08/2024 |
21.10
|
1,100 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 | |
20/08/2024 |
21.10
|
800 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
19/08/2024 |
21
|
5,200 | 21.10 | 22.30 | 21 | 0 | 0 | 0 | |
16/08/2024 |
22
|
9,300 | 20.70 | 22.40 | 20.70 | 0 | 0 | 0 | |
15/08/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
14/08/2024 |
21.90
|
300 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 | |
13/08/2024 |
21.90
|
5,500 | 20.70 | 22.30 | 20.70 | 0 | 0 | 0 | |
12/08/2024 |
22.20
|
4,000 | 20.60 | 22.20 | 20.10 | 0 | 0 | 0 | |
09/08/2024 |
21
|
500 | 20.20 | 21 | 20.20 | 0 | 0 | 0 | |
08/08/2024 |
22
|
6,200 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
07/08/2024 |
22.20
|
800 | 20.10 | 22.20 | 20.10 | 0 | 0 | 0 | |
06/08/2024 |
20.70
|
3,600 | 19.60 | 21.50 | 19.60 | 0 | 0 | 0 | |
05/08/2024 |
20.20
|
2,700 | 19.30 | 20.20 | 19.30 | 0 | 0 | 0 | |
02/08/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
01/08/2024 |
20.30
|
200 | 18.80 | 20.30 | 18.80 | 0 | 0 | 0 | |
31/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
30/07/2024 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
29/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
26/07/2024 |
21.30
|
20,300 | 21 | 21.30 | 20 | 0 | 0 | 0 | |
25/07/2024 |
21.30
|
2,900 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
24/07/2024 |
21.30
|
2,700 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 | |
23/07/2024 |
21.20
|
4,900 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 | |
22/07/2024 |
21.10
|
1,600 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 | |
19/07/2024 |
21.20
|
300 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 | |
18/07/2024 |
21.70
|
9,700 | 22.50 | 22.50 | 21.60 | 0 | 0 | 0 | |
17/07/2024 |
21.60
|
300 | 22.50 | 22.50 | 21.60 | 0 | 0 | 0 | |
16/07/2024 |
22
|
6,600 | 22.50 | 22.50 | 21.50 | 0 | 0 | 0 | |
15/07/2024 |
22
|
400 | 22.40 | 22.40 | 22 | 0 | 0 | 0 | |
12/07/2024 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
11/07/2024 |
21.30
|
5,100 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 | |
10/07/2024 |
21.50
|
9,500 | 21.10 | 22.30 | 21.10 | 0 | 0 | 0 | |
09/07/2024 |
21
|
400 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
08/07/2024 |
21
|
300 | 22.80 | 22.80 | 21 | 0 | 0 | 0 | |
05/07/2024 |
22
|
600 | 20.60 | 22.40 | 20.60 | 0 | 0 | 0 | |
04/07/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
03/07/2024 |
20.70
|
3,300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
02/07/2024 |
20.70
|
3,500 | 20.70 | 20.90 | 20.60 | 0 | 0 | 0 | |
01/07/2024 |
20.80
|
3,400 | 21 | 21.50 | 20.80 | 0 | 0 | 0 | |
28/06/2024 |
20.50
|
1,200 | 21 | 21 | 20.50 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2024 |
21.50
|
3,200 | 19 | 22.20 | 19 | 0 | 0 | 0 | |
26/06/2024 |
21.80
|
2,600 | 22.47 | 22.47 | 21.80 | 0 | 0 | 0 | |
25/06/2024 |
22.56
|
6,100 | 22.56 | 22.56 | 21.99 | 0 | 0 | 0 | |
24/06/2024 |
23.23
|
10,900 | 22.47 | 23.23 | 21.80 | 0 | 0 | 0 | |
21/06/2024 |
21.90
|
3,500 | 22.09 | 22.09 | 21.90 | 0 | 0 | 0 | |
20/06/2024 |
22.09
|
4,100 | 21.90 | 22.09 | 21.90 | 0 | 0 | 0 | |
19/06/2024 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
18/06/2024 |
21.90
|
2,200 | 21.90 | 21.99 | 21.90 | 0 | 0 | 0 | |
17/06/2024 |
21.90
|
6,800 | 21.80 | 21.90 | 21.51 | 0 | 0 | 0 | |
14/06/2024 |
21.42
|
1,800 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
13/06/2024 |
21.42
|
5,200 | 21.13 | 21.42 | 21.13 | 0 | 1,000 | -0.0 | |
12/06/2024 |
21.04
|
6,900 | 21.04 | 21.13 | 21.04 | 0 | 0 | 0 | |
11/06/2024 |
20.84
|
1,800 | 21.04 | 21.04 | 20.84 | 0 | 0 | 0 | |
10/06/2024 |
21.04
|
7,900 | 21.51 | 21.51 | 21.04 | 0 | 0 | 0 | |
07/06/2024 |
20.56
|
1,600 | 22.47 | 22.47 | 20.08 | 0 | 0 | 0 | |
06/06/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
05/06/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
04/06/2024 |
22.85
|
300 | 22.66 | 22.85 | 22.66 | 0 | 0 | 0 | |
03/06/2024 |
21.04
|
4,000 | 21.04 | 21.23 | 21.04 | 0 | 0 | 0 | |
31/05/2024 |
21.04
|
1,000 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
30/05/2024 |
21.04
|
500 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
29/05/2024 |
21.13
|
2,200 | 20.84 | 21.13 | 20.84 | 0 | 0 | 0 | |
28/05/2024 |
20.94
|
200 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
27/05/2024 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
24/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
23/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
22/05/2024 |
20.08
|
6,900 | 19.70 | 21.70 | 19.70 | 0 | 0 | 0 | |
21/05/2024 |
20.08
|
7,600 | 18.93 | 20.08 | 18.93 | 0 | 0 | 0 | |
20/05/2024 |
18.93
|
300 | 18.84 | 18.93 | 18.84 | 0 | 0 | 0 | |
17/05/2024 |
18.93
|
1,500 | 18.74 | 18.93 | 18.64 | 0 | 0 | 0 | |
16/05/2024 |
18.84
|
2,600 | 18.64 | 18.84 | 18.64 | 0 | 0 | 0 | |
15/05/2024 |
18.36
|
5,300 | 18.45 | 18.55 | 18.36 | 0 | 0 | 0 | |
14/05/2024 |
18.36
|
1,500 | 18.64 | 18.64 | 18.36 | 0 | 0 | 0 | |
13/05/2024 |
18.64
|
600 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
10/05/2024 |
18.64
|
800 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
09/05/2024 |
18.55
|
6,000 | 18.36 | 18.74 | 18.36 | 0 | 0 | 0 | |
08/05/2024 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
07/05/2024 |
18.17
|
1,800 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
06/05/2024 |
18.17
|
1,700 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
03/05/2024 |
18.17
|
2,900 | 18.17 | 18.17 | 18.07 | 0 | 0 | 0 | |
02/05/2024 |
18.26
|
2,200 | 18.17 | 18.45 | 18.17 | 0 | 0 | 0 | |
26/04/2024 |
18.07
|
1,800 | 18.17 | 18.17 | 18.07 | 0 | 0 | 0 | |
25/04/2024 |
18.07
|
5,600 | 18.07 | 18.17 | 17.98 | 0 | 0 | 0 |