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) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
15/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
14/01/2021 |
23.83
|
100 | 22.29 | 23.83 | 23.83 | 0 | 0 | 0 | |
13/01/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
12/01/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
11/01/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
08/01/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
07/01/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
06/01/2021 |
22.29
|
3,000 | 23.06 | 23.06 | 22.29 | 0 | 0 | 0 | |
05/01/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
04/01/2021 |
23.06
|
100 | 22.68 | 23.06 | 23.06 | 0 | 0 | 0 | |
31/12/2020 |
22.68
|
50 | 24.37 | 24.37 | 22.68 | 0 | 0 | 0 | |
30/12/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
29/12/2020 |
24.37
|
10 | 24.10 | 24.37 | 24.37 | 0 | 0 | 0 | |
28/12/2020 |
24.10
|
20 | 22.52 | 24.10 | 21.83 | 0 | 10 | -0.0 | |
25/12/2020 |
22.52
|
80 | 24.10 | 24.10 | 22.52 | 0 | 0 | 0 | |
24/12/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
23/12/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
22/12/2020 |
24.10
|
20 | 22.52 | 24.10 | 24.10 | 0 | 0 | 0 | |
21/12/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
18/12/2020 |
22.52
|
50 | 22.60 | 22.60 | 22.52 | 0 | 0 | 0 | |
17/12/2020 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
16/12/2020 |
22.60
|
150 | 21.18 | 22.60 | 22.60 | 0 | 0 | 0 | |
15/12/2020 |
21.18
|
10 | 22.45 | 22.45 | 21.18 | 0 | 10 | -0.0 | |
14/12/2020 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
11/12/2020 |
22.45
|
10 | 22.52 | 22.52 | 22.45 | 0 | 0 | 0 | |
10/12/2020 |
22.52
|
180 | 22.52 | 24.10 | 22.52 | 0 | 10 | -0.0 | |
09/12/2020 |
22.52
|
20 | 23.83 | 23.83 | 22.41 | 0 | 10 | -0.0 | |
08/12/2020 |
23.83
|
20 | 23.83 | 23.83 | 22.41 | 0 | 10 | -0.0 | |
07/12/2020 |
23.83
|
5,000 | 23.83 | 23.83 | 23.83 | 5,000 | 0 | 0.2 | |
04/12/2020 |
23.83
|
3,000 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
03/12/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
02/12/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
01/12/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
30/11/2020 |
23.83
|
20 | 22.33 | 23.83 | 23.83 | 0 | 0 | 0 | |
27/11/2020 |
22.33
|
10 | 23.83 | 23.83 | 22.33 | 0 | 0 | 0 | |
26/11/2020 |
23.83
|
30 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
25/11/2020 |
23.83
|
30 | 23.83 | 23.83 | 23.68 | 0 | 0 | 0 | |
24/11/2020: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
24/11/2020 |
23.83
|
90 | 23.79 | 24.75 | 23.83 | 0 | 0 | 0 | |
23/11/2020 |
23.79
|
110 | 22.24 | 23.79 | 21.21 | 0 | 0 | 0 | |
20/11/2020 |
22.24
|
130 | 22.24 | 23.57 | 22.24 | 0 | 0 | 0 | |
19/11/2020 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
18/11/2020 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
17/11/2020 |
22.24
|
100 | 23.64 | 23.64 | 22.24 | 0 | 0 | 0 | |
16/11/2020 |
23.64
|
30 | 22.90 | 23.64 | 23.64 | 0 | 0 | 0 | |
13/11/2020 |
22.90
|
150 | 21.43 | 22.90 | 22.90 | 0 | 0 | 0 | |
12/11/2020 |
21.43
|
400 | 21.43 | 22.90 | 21.43 | 0 | 0 | 0 | |
11/11/2020 |
21.43
|
100 | 22.79 | 22.79 | 21.43 | 0 | 0 | 0 | |
10/11/2020 |
22.79
|
150 | 21.43 | 22.79 | 21.32 | 0 | 0 | 0 | |
09/11/2020 |
21.43
|
100 | 22.17 | 22.17 | 21.43 | 0 | 0 | 0 | |
06/11/2020 |
22.17
|
100 | 22.17 | 22.17 | 21.43 | 0 | 0 | 0 | |
05/11/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
04/11/2020 |
22.17
|
120 | 22.90 | 22.90 | 21.35 | 0 | 0 | 0 | |
03/11/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
02/11/2020 |
22.90
|
110 | 21.43 | 22.90 | 22.17 | 0 | 0 | 0 | |
30/10/2020 |
21.43
|
110 | 20.65 | 22.09 | 20.69 | 0 | 0 | 0 | |
29/10/2020 |
20.65
|
20 | 22.20 | 22.20 | 20.65 | 0 | 0 | 0 | |
28/10/2020 |
22.20
|
140 | 20.76 | 22.20 | 21.65 | 0 | 0 | 0 | |
27/10/2020 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
26/10/2020 |
20.76
|
200 | 21.32 | 21.32 | 20.69 | 0 | 0 | 0 | |
23/10/2020 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
22/10/2020 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
21/10/2020 |
21.32
|
70 | 19.95 | 21.32 | 20.76 | 0 | 0 | 0 | |
20/10/2020 |
19.95
|
110 | 21.43 | 21.43 | 19.95 | 0 | 0 | 0 | |
19/10/2020 |
21.43
|
210 | 21.43 | 22.31 | 19.99 | 0 | 10 | -0.0 | |
16/10/2020 |
21.43
|
70 | 22.90 | 22.90 | 21.43 | 0 | 0 | 0 | |
15/10/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
14/10/2020 |
22.90
|
20 | 22.17 | 22.90 | 22.90 | 0 | 0 | 0 | |
13/10/2020 |
22.17
|
170 | 22.39 | 22.39 | 20.84 | 0 | 0 | 0 | |
12/10/2020 |
22.39
|
210 | 20.95 | 22.39 | 19.65 | 0 | 10 | -0.0 | |
09/10/2020 |
20.95
|
160 | 22.50 | 22.50 | 20.95 | 0 | 0 | 0 | |
08/10/2020 |
22.50
|
150 | 21.06 | 22.50 | 22.17 | 0 | 0 | 0 | |
07/10/2020 |
21.06
|
50 | 21.32 | 21.32 | 21.06 | 0 | 0 | 0 | |
06/10/2020 |
21.32
|
30 | 22.90 | 22.90 | 21.32 | 0 | 0 | 0 | |
05/10/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
02/10/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
01/10/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
30/09/2020 |
22.90
|
400 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
29/09/2020 |
22.90
|
130 | 22.90 | 22.90 | 21.32 | 0 | 0 | 0 | |
28/09/2020 |
22.90
|
120 | 22.90 | 22.90 | 21.32 | 0 | 0 | 0 | |
25/09/2020 |
22.90
|
20 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
24/09/2020 |
22.90
|
190 | 22.90 | 22.90 | 21.32 | 0 | 0 | 0 | |
23/09/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
22/09/2020 |
22.90
|
20 | 22.17 | 22.90 | 22.90 | 0 | 0 | 0 | |
21/09/2020 |
22.17
|
1,510 | 22.90 | 22.90 | 22.17 | 1,510 | 0 | 0.0 | |
18/09/2020 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
17/09/2020 |
22.90
|
20 | 22.50 | 22.90 | 22.90 | 0 | 0 | 0 | |
16/09/2020 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
15/09/2020 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
14/09/2020 |
22.50
|
70 | 21.06 | 22.50 | 22.50 | 0 | 0 | 0 | |
11/09/2020 |
21.06
|
20 | 22.17 | 22.17 | 21.06 | 0 | 0 | 0 | |
10/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
09/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
08/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
07/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
04/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
03/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
01/09/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
31/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
28/08/2020 |
22.17
|
20 | 22.06 | 22.17 | 22.17 | 0 | 0 | 0 |