Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
17.26
|
84,600 | 17.26 | 18.15 | 17.17 | 0 | 0 | 0 | |
05/02/2021 |
17.26
|
20,200 | 17.08 | 17.35 | 16.99 | 0 | 0 | 0 | |
04/02/2021 |
17.08
|
16,600 | 17.35 | 17.35 | 16.99 | 0 | 0 | 0 | |
03/02/2021 |
17.35
|
18,500 | 16.90 | 17.35 | 16.90 | 0 | 0 | 0 | |
02/02/2021 |
16.90
|
10,700 | 16.55 | 16.90 | 16.37 | 0 | 0 | 0 | |
01/02/2021 |
16.55
|
43,300 | 17.71 | 17.79 | 16.55 | 0 | 0 | 0 | |
29/01/2021 |
17.71
|
46,500 | 16.99 | 17.88 | 15.84 | 0 | 0 | 0 | |
28/01/2021 |
16.99
|
32,200 | 18.24 | 18.24 | 16.99 | 0 | 0 | 0 | |
27/01/2021 |
18.24
|
39,200 | 18.37 | 19.13 | 18.24 | 0 | 0 | 0 | |
26/01/2021 |
18.37
|
22,700 | 19.08 | 19.08 | 18.24 | 0 | 0 | 0 | |
25/01/2021 |
19.08
|
105,300 | 19.31 | 19.31 | 18.24 | 0 | 0 | 0 | |
22/01/2021 |
19.31
|
22,400 | 19.57 | 20.37 | 18.77 | 0 | 0 | 0 | |
21/01/2021 |
19.57
|
39,600 | 18.51 | 19.57 | 18.51 | 0 | 0 | 0 | |
20/01/2021 |
18.51
|
36,000 | 19.53 | 19.53 | 18.19 | 0 | 0 | 0 | |
19/01/2021 |
19.53
|
69,900 | 21.00 | 21.00 | 19.53 | 0 | 0 | 0 | |
18/01/2021 |
21.00
|
100,600 | 20.46 | 21.18 | 20.91 | 0 | 0 | 0 | |
15/01/2021 |
20.46
|
180,800 | 19.22 | 20.55 | 20.29 | 200 | 0 | 0.0 | |
14/01/2021 |
19.22
|
125,500 | 17.97 | 19.22 | 18.15 | 0 | 0 | 0 | |
13/01/2021 |
17.97
|
45,400 | 18.24 | 18.33 | 17.97 | 0 | 0 | 0 | |
12/01/2021 |
18.24
|
41,500 | 18.06 | 18.42 | 17.79 | 0 | 0 | 0 | |
11/01/2021 |
18.06
|
53,700 | 18.11 | 18.11 | 17.79 | 0 | 0 | 0 | |
08/01/2021 |
18.11
|
34,800 | 18.11 | 18.51 | 17.88 | 0 | 0 | 0 | |
07/01/2021 |
18.11
|
17,500 | 18.15 | 18.15 | 17.79 | 0 | 0 | 0 | |
06/01/2021 |
18.15
|
16,300 | 18.24 | 18.24 | 18.06 | 0 | 0 | 0 | |
05/01/2021 |
18.24
|
19,300 | 18.51 | 18.51 | 18.24 | 0 | 0 | 0 | |
04/01/2021 |
18.51
|
50,300 | 17.97 | 19.22 | 17.93 | 0 | 0 | 0 | |
31/12/2020 |
17.97
|
8,480 | 17.97 | 18.24 | 17.62 | 0 | 0 | 0 | |
30/12/2020 |
17.97
|
5,080 | 17.71 | 18.15 | 17.71 | 0 | 0 | 0 | |
29/12/2020 |
17.71
|
15,380 | 17.71 | 17.88 | 17.53 | 0 | 0 | 0 | |
28/12/2020 |
17.71
|
10,380 | 17.79 | 17.79 | 17.62 | 0 | 0 | 0 | |
25/12/2020 |
17.79
|
21,500 | 17.53 | 18.24 | 17.53 | 0 | 0 | 0 | |
24/12/2020 |
17.53
|
30,590 | 17.97 | 17.97 | 17.17 | 0 | 0 | 0 | |
23/12/2020 |
17.97
|
30,570 | 18.24 | 18.33 | 17.79 | 0 | 0 | 0 | |
22/12/2020 |
18.24
|
16,510 | 18.24 | 18.33 | 17.53 | 0 | 0 | 0 | |
21/12/2020 |
18.24
|
19,110 | 17.88 | 18.24 | 17.88 | 0 | 0 | 0 | |
18/12/2020 |
17.88
|
16,910 | 18.06 | 18.06 | 17.79 | 0 | 0 | 0 | |
17/12/2020 |
18.06
|
67,160 | 17.62 | 18.68 | 17.71 | 0 | 0 | 0 | |
16/12/2020 |
17.62
|
37,220 | 17.79 | 17.79 | 17.62 | 0 | 650 | -0.0 | |
15/12/2020 |
17.79
|
22,800 | 18.06 | 18.06 | 17.79 | 0 | 0 | 0 | |
14/12/2020 |
18.06
|
41,640 | 18.24 | 18.24 | 17.75 | 0 | 0 | 0 | |
11/12/2020 |
18.24
|
16,980 | 17.79 | 18.24 | 17.57 | 0 | 1,900 | -0.0 | |
10/12/2020 |
17.79
|
27,580 | 17.88 | 17.88 | 17.57 | 0 | 1,760 | -0.0 | |
09/12/2020 |
17.88
|
22,090 | 17.62 | 18.24 | 17.79 | 0 | 0 | 0 | |
08/12/2020 |
17.62
|
45,650 | 18.33 | 18.46 | 17.53 | 0 | 0 | 0 | |
07/12/2020 |
18.33
|
55,390 | 17.97 | 18.77 | 17.97 | 0 | 0 | 0 | |
04/12/2020 |
17.97
|
26,720 | 17.39 | 18.24 | 17.39 | 0 | 0 | 0 | |
03/12/2020 |
17.39
|
70,490 | 16.28 | 17.39 | 16.02 | 0 | 0 | 0 | |
02/12/2020 |
16.28
|
23,490 | 16.28 | 16.28 | 16.02 | 0 | 0 | 0 | |
01/12/2020 |
16.28
|
13,050 | 16.02 | 16.28 | 15.93 | 0 | 0 | 0 | |
30/11/2020 |
16.02
|
44,460 | 15.84 | 16.10 | 15.75 | 0 | 1,200 | -0.0 | |
27/11/2020 |
15.84
|
44,690 | 15.57 | 16.19 | 15.84 | 0 | 0 | 0 | |
26/11/2020 |
15.57
|
5,180 | 15.57 | 15.93 | 15.57 | 0 | 0 | 0 | |
25/11/2020 |
15.57
|
2,700 | 15.84 | 15.88 | 15.57 | 0 | 0 | 0 | |
24/11/2020 |
15.84
|
7,700 | 15.84 | 15.93 | 15.57 | 0 | 0 | 0 | |
23/11/2020 |
15.84
|
16,510 | 16.02 | 16.02 | 15.57 | 0 | 2,980 | -0.1 | |
20/11/2020 |
16.02
|
3,920 | 15.75 | 16.02 | 15.57 | 0 | 20 | -0.0 | |
19/11/2020 |
15.75
|
26,360 | 16.02 | 16.10 | 15.75 | 0 | 1,000 | -0.0 | |
18/11/2020 |
16.02
|
39,600 | 15.84 | 16.02 | 15.57 | 0 | 0 | 0 | |
17/11/2020 |
15.84
|
14,430 | 15.57 | 16.02 | 15.57 | 0 | 0 | 0 | |
16/11/2020 |
15.57
|
11,860 | 15.88 | 15.93 | 15.57 | 0 | 0 | 0 | |
13/11/2020 |
15.88
|
7,200 | 15.88 | 16.02 | 15.84 | 0 | 0 | 0 | |
12/11/2020 |
15.88
|
10,290 | 16.02 | 16.02 | 15.84 | 0 | 0 | 0 | |
11/11/2020 |
16.02
|
1,160 | 15.66 | 16.02 | 15.66 | 0 | 0 | 0 | |
10/11/2020 |
15.66
|
10,930 | 16.02 | 16.02 | 15.66 | 0 | 0 | 0 | |
09/11/2020 |
16.02
|
8,260 | 16.02 | 16.19 | 15.57 | 0 | 0 | 0 | |
06/11/2020 |
16.02
|
17,530 | 16.37 | 16.37 | 15.44 | 0 | 0 | 0 | |
05/11/2020 |
16.37
|
2,560 | 16.42 | 16.42 | 16.02 | 0 | 0 | 0 | |
04/11/2020 |
16.42
|
3,420 | 15.97 | 16.42 | 16.02 | 0 | 0 | 0 | |
03/11/2020 |
15.97
|
6,430 | 16.02 | 16.02 | 15.30 | 0 | 0 | 0 | |
02/11/2020 |
16.02
|
8,450 | 16.19 | 16.19 | 15.17 | 0 | 0 | 0 | |
30/10/2020 |
16.19
|
6,900 | 15.57 | 16.55 | 15.66 | 0 | 0 | 0 | |
29/10/2020 |
15.57
|
14,740 | 15.57 | 15.57 | 15.48 | 0 | 0 | 0 | |
28/10/2020 |
15.57
|
4,340 | 15.66 | 15.93 | 15.39 | 0 | 0 | 0 | |
27/10/2020 |
15.66
|
8,540 | 16.50 | 16.50 | 15.57 | 210 | 0 | 0.0 | |
26/10/2020 |
16.50
|
9,910 | 17.71 | 17.71 | 16.50 | 0 | 0 | 0 | |
23/10/2020 |
17.71
|
18,760 | 17.35 | 17.97 | 17.35 | 0 | 0 | 0 | |
22/10/2020 |
17.35
|
38,930 | 16.37 | 17.48 | 16.90 | 0 | 0 | 0 | |
21/10/2020 |
16.37
|
13,070 | 15.30 | 16.37 | 15.57 | 0 | 0 | 0 | |
20/10/2020 |
15.30
|
16,550 | 15.13 | 15.30 | 14.50 | 0 | 0 | 0 | |
19/10/2020 |
15.13
|
6,480 | 15.93 | 15.93 | 15.13 | 0 | 0 | 0 | |
16/10/2020 |
15.93
|
12,290 | 16.19 | 16.19 | 15.13 | 30 | 0 | 0.0 | |
15/10/2020 |
16.19
|
14,880 | 17.26 | 17.26 | 16.06 | 0 | 0 | 0 | |
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10.2474% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.317525 (Volume + 31.75%, Ratio=0.32) | |||||||||
14/10/2020 |
17.26
|
57,390 | 18.55 | 18.77 | 17.26 | 1,000 | 0 | 0.0 | |
13/10/2020 |
18.55
|
48,140 | 18.65 | 18.88 | 18.29 | 590 | 80 | 0.0 | |
12/10/2020 |
18.65
|
61,380 | 18.03 | 19.21 | 18.39 | 3,700 | 0 | 0.1 | |
09/10/2020 |
18.03
|
34,720 | 19.01 | 19.01 | 18.03 | 2,000 | 0 | 0.1 | |
08/10/2020 |
19.01
|
89,800 | 18.68 | 19.21 | 18.88 | 0 | 0 | 0 | |
07/10/2020 |
18.68
|
42,780 | 18.10 | 19.21 | 18.16 | 100 | 0 | 0.0 | |
06/10/2020 |
18.10
|
39,470 | 16.93 | 18.10 | 17.12 | 0 | 0 | 0 | |
05/10/2020 |
16.93
|
28,020 | 16.02 | 16.93 | 16.28 | 0 | 0 | 0 | |
02/10/2020 |
16.02
|
15,070 | 15.95 | 16.02 | 15.30 | 0 | 0 | 0 | |
01/10/2020 |
15.95
|
2,580 | 15.88 | 16.28 | 15.82 | 0 | 0 | 0 | |
30/09/2020 |
15.88
|
6,560 | 16.08 | 16.08 | 15.88 | 0 | 0 | 0 | |
29/09/2020 |
16.08
|
7,770 | 15.95 | 16.08 | 15.88 | 0 | 0 | 0 | |
28/09/2020 |
15.95
|
34,680 | 15.30 | 16.08 | 15.17 | 0 | 0 | 0 | |
25/09/2020 |
15.30
|
3,790 | 15.49 | 15.49 | 15.30 | 0 | 0 | 0 | |
24/09/2020 |
15.49
|
3,010 | 15.56 | 15.59 | 15.49 | 0 | 0 | 0 | |
23/09/2020 |
15.56
|
1,370 | 15.49 | 15.69 | 15.53 | 0 | 0 | 0 | |
22/09/2020 |
15.49
|
4,050 | 15.59 | 15.62 | 15.49 | 0 | 0 | 0 | |
21/09/2020 |
15.59
|
5,390 | 15.62 | 15.62 | 15.49 | 0 | 0 | 0 |