Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 0.91% | 170,500 | -19,900 | -0.7 |
32.20
33.50
33.20
|
2 tháng
(2024-07-22) |
1.60 | 5.05% | 448,500 | -19,900 | -0.7 |
31
33.50
33.20
|
3 tháng
(2024-06-21) |
3.45 | 11.56% | 586,200 | -19,900 | -0.7 |
29.85
33.50
33.20
|
6 tháng
(2024-03-25) |
6.52 | 24.37% | 952,413 | -17,580 | -0.6 |
25.90
33.50
33.20
|
12 tháng
(2023-09-25) |
10.35 | 45.07% | 1,282,021 | -16,979 | -0.6 |
22.53
33.50
33.20
|
24 tháng
(2022-09-30) |
8.02 | 31.73% | 1,781,888 | -15,949 | -0.5 |
19.89
33.50
33.20
|
36 tháng
(2021-10-05) |
4.76 | 16.66% | 2,821,326 | -34,429 | -1.2 |
19.89
33.50
33.20
|
60 tháng
(2019-10-16) |
5.79 | 21.04% | 3,719,924 | 139,027 | 4.9 |
19.89
33.50
33.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
27.20
|
3,100 | 28.28 | 28.28 | 23.71 | 0 | 0 | 0 | |
04/02/2021 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
03/02/2021 |
27.97
|
3,500 | 27.82 | 27.97 | 27.82 | 0 | 0 | 0 | |
02/02/2021 |
27.74
|
1,000 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
01/02/2021 |
27.74
|
10,500 | 27.66 | 27.74 | 27.58 | 0 | 500 | -0.0 | |
29/01/2021 |
27.89
|
5,300 | 27.58 | 27.89 | 27.43 | 0 | 1,000 | -0.0 | |
28/01/2021 |
27.04
|
1,200 | 27.04 | 27.12 | 27.04 | 0 | 1,000 | -0.0 | |
27/01/2021 |
27.89
|
100 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
26/01/2021 |
27.12
|
8,800 | 26.89 | 27.12 | 26.81 | 2,000 | 0 | 0.1 | |
25/01/2021 |
27.82
|
4,100 | 27.89 | 27.89 | 27.82 | 1,000 | 0 | 0.0 | |
22/01/2021 |
27.12
|
1,350 | 27.89 | 27.89 | 27.12 | 0 | 0 | 0 | |
21/01/2021 |
27.58
|
100 | 27.58 | 27.58 | 26.73 | 0 | 0 | 0 | |
20/01/2021 |
27.12
|
3,400 | 26.81 | 27.43 | 26.81 | 2,300 | 0 | 0.1 | |
19/01/2021 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
18/01/2021 |
27.12
|
7,600 | 27.04 | 27.12 | 27.04 | 7,600 | 0 | 0.3 | |
15/01/2021 |
27.12
|
1,500 | 27.12 | 27.12 | 23.09 | 0 | 0 | 0 | |
14/01/2021 |
27.12
|
2,300 | 27.82 | 27.82 | 26.73 | 0 | 0 | 0 | |
13/01/2021 |
26.81
|
6,120 | 26.81 | 26.81 | 26.81 | 6,000 | 0 | 0.2 | |
12/01/2021 |
27.89
|
2,000 | 27.89 | 27.89 | 27.89 | 1,900 | 0 | 0.1 | |
11/01/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
11/01/2021 |
27.43
|
1,010 | 27.51 | 27.51 | 27.43 | 0 | 0 | 0 | |
08/01/2021 |
27.12
|
260 | 27.19 | 27.19 | 27.12 | 0 | 0 | 0 | |
07/01/2021 |
26.89
|
4,300 | 26.66 | 27.19 | 26.66 | 2,500 | 2,500 | 0.0 | |
06/01/2021 |
27.19
|
600 | 26.66 | 27.19 | 26.66 | 0 | 0 | 0 | |
05/01/2021 |
26.89
|
200 | 27.42 | 27.42 | 26.89 | 0 | 0 | 0 | |
04/01/2021 |
27.19
|
10,400 | 26.81 | 27.19 | 26.81 | 7,000 | 0 | 0.2 | |
31/12/2020 |
26.81
|
17,199 | 26.81 | 26.81 | 26.43 | 0 | 0 | 0 | |
30/12/2020 |
26.81
|
3,400 | 26.74 | 26.81 | 26.66 | 0 | 0 | 0 | |
29/12/2020 |
26.51
|
2,549 | 26.51 | 26.81 | 26.05 | 0 | 0 | 0 | |
28/12/2020 |
26.51
|
2,200 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
25/12/2020 |
26.51
|
2,640 | 26.51 | 26.74 | 26.51 | 0 | 0 | 0 | |
24/12/2020 |
26.51
|
2,100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
23/12/2020 |
26.81
|
1,937 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
22/12/2020 |
26.81
|
100 | 26.81 | 26.81 | 26.05 | 0 | 0 | 0 | |
21/12/2020 |
26.74
|
5,604 | 26.81 | 26.81 | 22.83 | 0 | 0 | 0 | |
18/12/2020 |
26.81
|
3,100 | 26.81 | 26.81 | 25.28 | 2,300 | 0 | 0.1 | |
17/12/2020 |
26.81
|
1,020 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
16/12/2020 |
26.81
|
2,100 | 26.97 | 26.97 | 26.81 | 0 | 0 | 0 | |
15/12/2020 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
14/12/2020 |
26.89
|
710 | 26.97 | 26.97 | 22.98 | 0 | 0 | 0 | |
11/12/2020 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
10/12/2020 |
26.81
|
1,610 | 26.97 | 26.97 | 26.81 | 0 | 0 | 0 | |
09/12/2020 |
26.97
|
3,514 | 27.04 | 27.04 | 26.97 | 0 | 0 | 0 | |
08/12/2020 |
26.97
|
2,200 | 26.97 | 26.97 | 25.28 | 0 | 0 | 0 | |
07/12/2020 |
26.97
|
1,700 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
04/12/2020 |
26.97
|
4,200 | 26.97 | 26.97 | 26.97 | 1,800 | 0 | 0.1 | |
03/12/2020 |
27.04
|
1,800 | 26.97 | 27.04 | 25.28 | 0 | 0 | 0 | |
02/12/2020 |
26.81
|
300 | 27.04 | 27.04 | 26.81 | 0 | 0 | 0 | |
01/12/2020 |
26.97
|
3,500 | 27.04 | 27.04 | 26.05 | 3,300 | 0 | 0.1 | |
30/11/2020 |
26.97
|
5,310 | 27.04 | 27.04 | 26.81 | 2,000 | 0 | 0.1 | |
27/11/2020 |
27.19
|
2,000 | 26.97 | 27.19 | 26.81 | 0 | 0 | 0 | |
26/11/2020 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
25/11/2020 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
24/11/2020 |
27.12
|
100 | 27.12 | 27.12 | 23.06 | 0 | 0 | 0 | |
23/11/2020 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
20/11/2020 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
19/11/2020 |
27.12
|
200 | 26.97 | 27.12 | 22.98 | 0 | 0 | 0 | |
18/11/2020 |
27.04
|
7,558 | 26.97 | 27.04 | 26.97 | 1,500 | 0 | 0.1 | |
17/11/2020 |
26.89
|
1,500 | 27.04 | 27.04 | 26.89 | 0 | 0 | 0 | |
16/11/2020 |
26.81
|
5,000 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
13/11/2020 |
26.05
|
7 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
12/11/2020 |
26.05
|
2,540 | 26.05 | 26.05 | 22.68 | 0 | 0 | 0 | |
11/11/2020 |
26.66
|
87 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
10/11/2020 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
09/11/2020 |
26.74
|
3,700 | 22.83 | 26.81 | 22.83 | 0 | 100 | -0.0 | |
06/11/2020 |
26.81
|
3,000 | 26.81 | 26.81 | 26.81 | 1,500 | 0 | 0.1 | |
05/11/2020 |
26.81
|
1,500 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
04/11/2020 |
26.81
|
1,000 | 22.68 | 27.19 | 22.68 | 0 | 100 | -0.0 | |
03/11/2020 |
26.66
|
1,700 | 26.66 | 26.66 | 26.66 | 1,000 | 0 | 0.0 | |
02/11/2020 |
26.66
|
2,400 | 26.81 | 27.19 | 26.66 | 0 | 0 | 0 | |
30/10/2020 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
29/10/2020 |
26.89
|
1,030 | 26.81 | 26.89 | 26.81 | 0 | 0 | 0 | |
28/10/2020 |
27.19
|
1,800 | 26.81 | 27.19 | 26.81 | 1,400 | 0 | 0.0 | |
27/10/2020 |
26.89
|
700 | 26.89 | 26.89 | 26.81 | 0 | 0 | 0 | |
26/10/2020 |
27.19
|
300 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
23/10/2020 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
22/10/2020 |
26.97
|
1,000 | 27.04 | 27.04 | 26.97 | 0 | 0 | 0 | |
21/10/2020 |
26.97
|
400 | 26.12 | 26.97 | 26.12 | 0 | 100 | -0.0 | |
20/10/2020 |
27.19
|
1,000 | 27.19 | 27.19 | 27.19 | 500 | 0 | 0.0 | |
19/10/2020 |
27.19
|
500 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
16/10/2020 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
15/10/2020 |
27.58
|
500 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
14/10/2020 |
27.58
|
700 | 27.50 | 27.58 | 27.50 | 0 | 0 | 0 | |
13/10/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
12/10/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
09/10/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
08/10/2020 |
27.19
|
500 | 27.50 | 27.50 | 22.98 | 0 | 0 | 0 | |
07/10/2020 |
27.19
|
1,000 | 26.81 | 27.19 | 26.81 | 0 | 0 | 0 | |
06/10/2020 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
05/10/2020 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
02/10/2020 |
26.81
|
200 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
01/10/2020 |
26.81
|
1,711 | 26.81 | 26.81 | 26.81 | 1,700 | 0 | 0.1 | |
30/09/2020 |
26.81
|
5,400 | 26.81 | 26.81 | 26.81 | 1,600 | 0 | 0.1 | |
29/09/2020 |
26.81
|
2,300 | 26.81 | 26.81 | 26.81 | 700 | 0 | 0.0 | |
28/09/2020 |
27.58
|
200 | 27.58 | 27.58 | 23.44 | 0 | 0 | 0 | |
25/09/2020 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/281 (Volume + 2.81%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.69 (Volume + 9.69%, Ratio=0.10) | |||||||||
24/09/2020 |
27.58
|
500 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
23/09/2020 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
22/09/2020 |
25.94
|
500 | 25.94 | 25.94 | 24.85 | 0 | 0 | 0 | |
21/09/2020 |
25.88
|
3,700 | 25.88 | 25.88 | 22.47 | 0 | 0 | 0 | |
18/09/2020 |
25.40
|
2,700 | 25.47 | 25.47 | 25.19 | 0 | 0 | 0 |