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) |
4 | 11.94% | 146,300 | 0 | 0 |
33.50
39.70
38.50
|
2 tháng
(2024-07-22) |
7.22 | 23.84% | 175,800 | 0 | 0 |
30.28
39.70
38.50
|
3 tháng
(2024-06-20) |
9.03 | 31.73% | 193,300 | 0 | 0 |
28.33
39.70
38.50
|
6 tháng
(2024-03-22) |
9.78 | 35.27% | 386,600 | 0 | 0 |
26.51
39.70
38.50
|
12 tháng
(2023-09-25) |
10.85 | 40.72% | 545,100 | 0 | 0 |
25.21
39.70
38.50
|
24 tháng
(2022-09-29) |
10.09 | 36.81% | 812,533 | 0 | 0 |
25.21
39.70
38.50
|
36 tháng
(2021-10-04) |
11.87 | 46.32% | 1,147,837 | 0 | 0 |
23.04
39.70
38.50
|
60 tháng
(2020-03-16) |
22.67 | 152.88% | 1,554,731 | 0 | 0 |
14.83
39.70
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
20.82
|
400 | 21.03 | 21.03 | 20.82 | 0 | 0 | 0 | |
04/02/2021 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
03/02/2021 |
21.03
|
100 | 19.77 | 21.03 | 21.03 | 0 | 0 | 0 | |
02/02/2021 |
19.77
|
500 | 21.09 | 21.09 | 19.77 | 0 | 0 | 0 | |
01/02/2021 |
21.09
|
600 | 21.19 | 21.19 | 21.09 | 0 | 0 | 0 | |
29/01/2021 |
21.19
|
5,600 | 22.56 | 22.56 | 21.09 | 0 | 0 | 0 | |
28/01/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
27/01/2021 |
22.56
|
5,100 | 20.56 | 22.56 | 22.51 | 0 | 0 | 0 | |
26/01/2021 |
20.56
|
400 | 22.67 | 22.67 | 20.56 | 0 | 0 | 0 | |
25/01/2021 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
22/01/2021 |
22.67
|
1,800 | 21.56 | 22.67 | 21.61 | 0 | 0 | 0 | |
21/01/2021 |
21.56
|
5,000 | 21.35 | 21.56 | 19.29 | 0 | 0 | 0 | |
20/01/2021 |
21.35
|
80 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
19/01/2021 |
21.35
|
900 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
18/01/2021 |
21.35
|
5,000 | 21.35 | 21.40 | 21.35 | 0 | 0 | 0 | |
15/01/2021 |
21.35
|
1,900 | 21.09 | 21.61 | 21.35 | 0 | 0 | 0 | |
14/01/2021 |
21.09
|
620 | 20.61 | 21.09 | 21.09 | 0 | 0 | 0 | |
13/01/2021 |
20.61
|
1,100 | 21.09 | 21.61 | 20.61 | 0 | 0 | 0 | |
12/01/2021 |
21.09
|
200 | 22.14 | 22.14 | 21.09 | 0 | 0 | 0 | |
11/01/2021 |
22.14
|
5,500 | 22.56 | 22.56 | 20.35 | 0 | 0 | 0 | |
08/01/2021 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
07/01/2021 |
22.56
|
2,500 | 23.20 | 23.20 | 22.56 | 0 | 0 | 0 | |
06/01/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
05/01/2021 |
23.20
|
200 | 22.14 | 23.20 | 20.14 | 0 | 0 | 0 | |
04/01/2021 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
31/12/2020 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/12/2020 |
22.14
|
300 | 22.72 | 23.51 | 22.14 | 0 | 0 | 0 | |
29/12/2020 |
22.72
|
5,300 | 22.87 | 22.87 | 22.67 | 0 | 0 | 0 | |
28/12/2020 |
22.87
|
400 | 23.64 | 23.64 | 21.29 | 0 | 0 | 0 | |
25/12/2020 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
24/12/2020 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
23/12/2020 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
22/12/2020 |
23.64
|
200 | 23.69 | 23.69 | 23.64 | 0 | 0 | 0 | |
21/12/2020 |
23.69
|
100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
18/12/2020 |
23.69
|
605 | 23.94 | 23.94 | 23.69 | 0 | 0 | 0 | |
17/12/2020 |
23.94
|
400 | 23.69 | 23.94 | 23.69 | 0 | 0 | 0 | |
16/12/2020 |
23.69
|
400 | 23.43 | 23.74 | 22.92 | 0 | 0 | 0 | |
15/12/2020 |
23.43
|
100 | 21.45 | 23.43 | 23.43 | 0 | 0 | 0 | |
14/12/2020 |
21.45
|
1,400 | 21.04 | 21.45 | 20.99 | 0 | 0 | 0 | |
11/12/2020 |
21.04
|
300 | 21.19 | 21.19 | 21.04 | 0 | 0 | 0 | |
10/12/2020 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
09/12/2020 |
21.19
|
1,400 | 19.97 | 21.19 | 19.97 | 0 | 0 | 0 | |
08/12/2020 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
07/12/2020 |
19.97
|
200 | 19.97 | 20.02 | 19.97 | 0 | 0 | 0 | |
04/12/2020 |
19.97
|
3,200 | 19.31 | 19.97 | 19.36 | 0 | 0 | 0 | |
03/12/2020 |
19.31
|
800 | 18.75 | 19.31 | 19.31 | 0 | 0 | 0 | |
02/12/2020 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
01/12/2020 |
18.75
|
200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
30/11/2020 |
18.75
|
600 | 18.85 | 18.85 | 18.75 | 0 | 0 | 0 | |
27/11/2020 |
18.85
|
920 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
26/11/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
25/11/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
24/11/2020 |
18.85
|
225 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
23/11/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
20/11/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
19/11/2020 |
18.85
|
1,400 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
18/11/2020 |
18.85
|
200 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
17/11/2020 |
18.85
|
300 | 18.85 | 18.85 | 18.80 | 0 | 0 | 0 | |
16/11/2020 |
18.85
|
1,200 | 19.10 | 19.10 | 18.39 | 0 | 0 | 0 | |
13/11/2020 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
12/11/2020 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
11/11/2020 |
19.10
|
200 | 19.05 | 19.10 | 19.00 | 0 | 0 | 0 | |
10/11/2020 |
19.05
|
600 | 19.05 | 19.05 | 19.00 | 0 | 0 | 0 | |
09/11/2020 |
19.05
|
100 | 17.88 | 19.05 | 19.05 | 0 | 0 | 0 | |
06/11/2020 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
05/11/2020 |
17.88
|
100 | 19.26 | 19.26 | 17.88 | 0 | 0 | 0 | |
04/11/2020 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
03/11/2020 |
19.26
|
25 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
02/11/2020 |
19.26
|
600 | 19.31 | 19.31 | 19.26 | 0 | 0 | 0 | |
30/10/2020 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
29/10/2020 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
28/10/2020 |
19.31
|
100 | 18.75 | 19.31 | 19.31 | 0 | 0 | 0 | |
27/10/2020 |
18.75
|
2,000 | 18.49 | 18.75 | 18.54 | 0 | 0 | 0 | |
26/10/2020 |
18.49
|
400 | 18.34 | 18.49 | 18.44 | 0 | 0 | 0 | |
23/10/2020 |
18.34
|
1,200 | 18.59 | 18.59 | 18.34 | 0 | 0 | 0 | |
22/10/2020 |
18.59
|
2,200 | 18.59 | 18.59 | 18.34 | 0 | 0 | 0 | |
21/10/2020 |
18.59
|
6,600 | 19.10 | 19.10 | 18.59 | 0 | 0 | 0 | |
20/10/2020 |
19.10
|
800 | 19.41 | 19.41 | 19.10 | 0 | 0 | 0 | |
19/10/2020 |
19.41
|
4,800 | 18.34 | 19.41 | 18.34 | 0 | 0 | 0 | |
16/10/2020 |
18.34
|
200 | 19.31 | 19.31 | 18.34 | 0 | 0 | 0 | |
15/10/2020 |
19.31
|
325 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
14/10/2020 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
13/10/2020 |
19.31
|
200 | 19.36 | 19.36 | 17.88 | 0 | 0 | 0 | |
12/10/2020 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
09/10/2020 |
19.36
|
1,400 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
08/10/2020 |
19.36
|
100 | 18.34 | 19.36 | 19.36 | 0 | 0 | 0 | |
07/10/2020 |
18.34
|
10 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
06/10/2020 |
18.34
|
1,000 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
05/10/2020 |
18.34
|
2,205 | 19.77 | 19.77 | 18.34 | 0 | 0 | 0 | |
02/10/2020 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
01/10/2020 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
30/09/2020 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
29/09/2020 |
19.77
|
300 | 19.82 | 19.82 | 19.77 | 0 | 0 | 0 | |
28/09/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
25/09/2020 |
19.82
|
1,429 | 19.87 | 19.87 | 19.82 | 0 | 0 | 0 | |
24/09/2020 |
19.87
|
301 | 19.61 | 19.87 | 19.61 | 0 | 0 | 0 | |
23/09/2020 |
19.61
|
2,817 | 20.12 | 20.12 | 19.36 | 0 | 0 | 0 | |
22/09/2020 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
21/09/2020 |
20.12
|
100 | 20.38 | 20.38 | 20.12 | 0 | 0 | 0 | |
18/09/2020 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |