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) |
-0.10 | -0.47% | 159,800 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 277,900 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-20) |
0.10 | 0.48% | 452,400 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-22) |
3.10 | 17.34% | 1,822,200 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,829,600 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-29) |
3.52 | 20.11% | 3,938,317 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-04) |
2.75 | 15.06% | 6,555,583 | -259,710 | -5.0 |
13.33
22.20
21
|
60 tháng
(2019-10-15) |
9.02 | 75.29% | 11,090,476 | -1,512,310 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
21
|
2,500 | 21 | 21 | 21 | 0 | 0 | 0 | |
18/09/2024 |
21
|
30,200 | 21 | 21 | 21 | 0 | 0 | 0 | |
17/09/2024 |
21
|
26,400 | 21 | 21 | 21 | 0 | 0 | 0 | |
16/09/2024 |
21
|
8,300 | 21 | 21 | 21 | 0 | 0 | 0 | |
13/09/2024 |
21
|
9,300 | 21 | 21.40 | 21 | 0 | 0 | 0 | |
12/09/2024 |
21
|
2,900 | 21 | 21 | 21 | 0 | 0 | 0 | |
11/09/2024 |
21
|
11,800 | 21 | 21 | 21 | 0 | 0 | 0 | |
10/09/2024 |
21
|
4,800 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
09/09/2024 |
21
|
1,300 | 21.40 | 21.40 | 21 | 0 | 0 | 0 | |
06/09/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
05/09/2024 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
04/09/2024 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 | |
30/08/2024 |
21.40
|
15,400 | 21.50 | 21.60 | 21 | 0 | 0 | 0 | |
29/08/2024 |
21.30
|
5,600 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
28/08/2024 |
21.30
|
5,700 | 21.30 | 21.40 | 21.30 | 0 | 300 | -0.0 | |
27/08/2024 |
21.30
|
1,100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
26/08/2024 |
21.30
|
4,200 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
23/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
22/08/2024 |
21
|
5,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
21/08/2024 |
21.10
|
1,600 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 | |
20/08/2024 |
21
|
10,500 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
19/08/2024 |
21.10
|
12,300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
16/08/2024 |
21.40
|
5,100 | 21.20 | 21.40 | 21 | 0 | 0 | 0 | |
15/08/2024 |
21.20
|
1,000 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 | |
14/08/2024 |
21
|
6,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 | |
13/08/2024 |
21.30
|
1,500 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 | |
12/08/2024 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/08/2024 |
21.70
|
2,700 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 | |
08/08/2024 |
21.30
|
200 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 | |
07/08/2024 |
21.10
|
12,500 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
06/08/2024 |
21
|
5,200 | 21 | 21.20 | 20.70 | 0 | 300 | -0.0 | |
05/08/2024 |
21.10
|
26,200 | 22.10 | 22.10 | 20 | 0 | 0 | 0 | |
02/08/2024 |
22.10
|
8,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
01/08/2024 |
22.10
|
11,500 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
31/07/2024 |
22
|
18,200 | 21.20 | 22.50 | 21.20 | 0 | 0 | 0 | |
30/07/2024 |
21.50
|
3,200 | 21.90 | 21.90 | 21.40 | 0 | 0 | 0 | |
29/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
26/07/2024 |
21.50
|
6,100 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 | |
25/07/2024 |
21.60
|
400 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
24/07/2024 |
21.70
|
8,000 | 22 | 22 | 21.10 | 0 | 0 | 0 | |
23/07/2024 |
22
|
600 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 | |
22/07/2024 |
22
|
1,100 | 21.50 | 22 | 21.40 | 0 | 0 | 0 | |
19/07/2024 |
22.20
|
3,500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 | |
18/07/2024 |
22.20
|
5,900 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 | |
17/07/2024 |
21.50
|
14,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 | |
16/07/2024 |
21.50
|
11,600 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 | |
15/07/2024 |
21.40
|
16,200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/07/2024 |
21
|
5,000 | 21 | 21.20 | 21 | 0 | 0 | 0 | |
11/07/2024 |
21
|
6,300 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
10/07/2024 |
21.20
|
14,100 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 | |
09/07/2024 |
21.30
|
10,900 | 21.20 | 21.30 | 20.70 | 0 | 0 | 0 | |
08/07/2024 |
21.20
|
5,600 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 | |
05/07/2024 |
21.50
|
1,000 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
04/07/2024 |
21
|
2,000 | 21 | 21 | 21 | 0 | 0 | 0 | |
03/07/2024 |
21.10
|
2,400 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 | |
02/07/2024 |
21.50
|
3,400 | 21.30 | 21.50 | 21 | 0 | 0 | 0 | |
01/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
28/06/2024 |
20.80
|
3,300 | 21.10 | 21.10 | 20.80 | 0 | 0 | 0 | |
27/06/2024 |
21.10
|
6,700 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 | |
26/06/2024 |
21.10
|
5,500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
25/06/2024 |
21.10
|
10,300 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 | |
24/06/2024 |
21.70
|
10,100 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 | |
21/06/2024 |
21.90
|
6,800 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 | |
20/06/2024 |
20.90
|
29,200 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
19/06/2024 |
20.90
|
13,600 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 | |
18/06/2024 |
20.70
|
41,800 | 20.70 | 21 | 20.70 | 0 | 0 | 0 | |
17/06/2024 |
20.70
|
28,400 | 20.50 | 20.70 | 20.50 | 0 | 700 | -0.0 | |
14/06/2024 |
20.50
|
40,200 | 20.60 | 20.60 | 20.50 | 0 | 900 | -0.0 | |
13/06/2024 |
20.50
|
11,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/06/2024 |
20.60
|
7,700 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 | |
11/06/2024 |
20.60
|
600 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 | |
10/06/2024 |
20.50
|
10,700 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 | |
07/06/2024 |
20.50
|
5,800 | 20.80 | 21 | 20.50 | 0 | 0 | 0 | |
06/06/2024 |
20.80
|
3,600 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 | |
05/06/2024 |
20.50
|
1,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/06/2024 |
20.50
|
29,500 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 | |
03/06/2024 |
20.20
|
1,700 | 20 | 20.60 | 20 | 0 | 0 | 0 | |
31/05/2024 |
20
|
8,900 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2024 |
20.60
|
17,700 | 22.10 | 22.10 | 20 | 0 | 0 | 0 | |
29/05/2024 |
20.60
|
25,400 | 20.60 | 20.69 | 20.60 | 0 | 0 | 0 | |
28/05/2024 |
20.60
|
61,300 | 20.60 | 20.97 | 20.51 | 0 | 0 | 0 | |
27/05/2024 |
20.60
|
65,800 | 20.32 | 20.69 | 20.32 | 0 | 0 | 0 | |
24/05/2024 |
20.32
|
56,200 | 20.23 | 20.41 | 20.23 | 0 | 0 | 0 | |
23/05/2024 |
20.23
|
35,700 | 20.23 | 20.51 | 20.23 | 0 | 0 | 0 | |
22/05/2024 |
20.51
|
69,600 | 20.32 | 20.51 | 20.13 | 0 | 0 | 0 | |
21/05/2024 |
20.32
|
45,300 | 20.32 | 20.51 | 20.23 | 0 | 0 | 0 | |
20/05/2024 |
20.51
|
107,700 | 20.32 | 20.60 | 20.04 | 0 | 0 | 0 | |
17/05/2024 |
20.23
|
80,600 | 20.13 | 20.23 | 19.85 | 0 | 0 | 0 | |
16/05/2024 |
20.13
|
93,100 | 19.57 | 20.51 | 19.57 | 0 | 0 | 0 | |
15/05/2024 |
19.57
|
11,000 | 19.29 | 19.57 | 19.29 | 0 | 0 | 0 | |
14/05/2024 |
19.29
|
58,500 | 18.83 | 19.29 | 18.83 | 0 | 0 | 0 | |
13/05/2024 |
18.83
|
2,900 | 19.11 | 19.11 | 18.83 | 0 | 0 | 0 | |
10/05/2024 |
18.74
|
8,600 | 19.11 | 19.11 | 18.74 | 0 | 0 | 0 | |
09/05/2024 |
18.92
|
29,100 | 18.92 | 19.02 | 18.83 | 0 | 0 | 0 | |
08/05/2024 |
18.83
|
4,800 | 19.11 | 19.11 | 18.83 | 0 | 0 | 0 | |
07/05/2024 |
18.83
|
3,600 | 19.02 | 19.02 | 18.64 | 0 | 1,900 | -0.0 | |
06/05/2024 |
19.02
|
100 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
03/05/2024 |
18.74
|
3,000 | 18.36 | 19.39 | 18.36 | 0 | 0 | 0 | |
02/05/2024 |
18.92
|
32,000 | 18.36 | 18.92 | 18.36 | 0 | 0 | 0 | |
26/04/2024 |
18.36
|
31,100 | 18.18 | 18.36 | 18.18 | 0 | 0 | 0 |