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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
23.60
|
130,206 | 23.26 | 23.85 | 23.01 | 0 | 15,000 | -0.4 | |
16/09/2020 |
23.26
|
110,000 | 23.43 | 23.43 | 22.92 | 0 | 0 | 0 | |
15/09/2020 |
23.43
|
69,750 | 23.35 | 23.43 | 23.18 | 0 | 0 | 0 | |
14/09/2020 |
23.35
|
76,545 | 23.26 | 23.60 | 23.09 | 0 | 0 | 0 | |
11/09/2020 |
23.26
|
124,600 | 23.01 | 23.35 | 23.18 | 0 | 0 | 0 | |
10/09/2020 |
23.01
|
56,701 | 23.18 | 23.51 | 23.01 | 0 | 0 | 0 | |
09/09/2020 |
23.18
|
79,726 | 23.09 | 23.26 | 22.84 | 0 | 0 | 0 | |
08/09/2020 |
23.09
|
93,750 | 23.18 | 23.35 | 22.84 | 0 | 0 | 0 | |
07/09/2020 |
23.18
|
136,650 | 23.94 | 24.11 | 22.84 | 0 | 0 | 0 | |
04/09/2020 |
23.94
|
69,650 | 24.19 | 24.19 | 22.84 | 0 | 0 | 0 | |
03/09/2020 |
24.19
|
50,994 | 24.61 | 24.61 | 24.02 | 0 | 0 | 0 | |
01/09/2020 |
24.61
|
154,416 | 24.11 | 24.87 | 23.94 | 0 | 0 | 0 | |
31/08/2020 |
24.11
|
98,041 | 24.61 | 24.61 | 23.68 | 0 | 0 | 0 | |
28/08/2020 |
24.61
|
357,721 | 23.35 | 24.78 | 23.26 | 0 | 0 | 0 | |
27/08/2020 |
23.35
|
75,930 | 23.68 | 23.77 | 23.35 | 0 | 0 | 0 | |
26/08/2020 |
23.68
|
184,201 | 23.43 | 23.85 | 23.26 | 5,000 | 0 | 0.1 | |
25/08/2020 |
23.43
|
125,898 | 23.35 | 24.02 | 23.35 | 0 | 0 | 0 | |
24/08/2020 |
23.35
|
285,014 | 22.25 | 23.85 | 22.25 | 10,000 | 0 | 0.3 | |
21/08/2020 |
22.25
|
42,350 | 21.99 | 22.50 | 21.91 | 100 | 0 | 0.0 | |
20/08/2020 |
21.99
|
60,300 | 21.99 | 22.16 | 21.32 | 0 | 500 | -0.0 | |
19/08/2020 |
21.99
|
102,000 | 22.08 | 22.08 | 21.48 | 0 | 0 | 0 | |
18/08/2020 |
22.08
|
38,560 | 22.25 | 22.25 | 21.91 | 0 | 0 | 0 | |
17/08/2020 |
22.25
|
69,400 | 22.58 | 22.84 | 21.74 | 0 | 0 | 0 | |
14/08/2020 |
22.58
|
187,810 | 22.25 | 22.75 | 21.99 | 0 | 0 | 0 | |
13/08/2020 |
22.25
|
79,308 | 22.16 | 22.33 | 21.65 | 0 | 0 | 0 | |
12/08/2020 |
22.16
|
81,000 | 22.50 | 22.84 | 21.65 | 0 | 0 | 0 | |
11/08/2020 |
22.50
|
82,130 | 21.91 | 23.68 | 21.99 | 0 | 0 | 0 | |
10/08/2020 |
21.91
|
141,795 | 20.39 | 22.16 | 20.39 | 0 | 0 | 0 | |
07/08/2020 |
20.39
|
34,968 | 20.22 | 20.72 | 20.13 | 300 | 0 | 0.0 | |
06/08/2020 |
20.22
|
98,150 | 20.47 | 20.47 | 19.88 | 0 | 0 | 0 | |
05/08/2020 |
20.47
|
98,682 | 20.47 | 20.64 | 20.05 | 0 | 0 | 0 | |
04/08/2020 |
20.47
|
65,268 | 19.88 | 20.98 | 19.62 | 0 | 0 | 0 | |
03/08/2020 |
19.88
|
77,400 | 18.95 | 20.13 | 18.95 | 0 | 0 | 0 | |
31/07/2020 |
18.95
|
98,760 | 18.95 | 19.62 | 18.27 | 0 | 0 | 0 | |
30/07/2020 |
18.95
|
75,730 | 18.44 | 19.03 | 18.69 | 0 | 0 | 0 | |
29/07/2020 |
18.44
|
141,100 | 20.22 | 20.22 | 17.76 | 0 | 54,100 | -1.2 | |
28/07/2020 |
20.22
|
77,070 | 18.27 | 20.30 | 19.03 | 0 | 25,900 | -0.6 | |
27/07/2020 |
18.27
|
226,158 | 21.48 | 21.48 | 18.27 | 0 | 0 | 0 | |
24/07/2020 |
21.48
|
153,200 | 22.67 | 22.67 | 19.71 | 100 | 0 | 0.0 | |
23/07/2020 |
22.67
|
48,100 | 22.33 | 22.75 | 22.25 | 0 | 0 | 0 | |
22/07/2020 |
22.33
|
115,100 | 22.84 | 23.01 | 22.33 | 0 | 52,700 | -1.4 | |
21/07/2020 |
22.84
|
75,680 | 23.35 | 23.60 | 22.67 | 0 | 20,000 | -0.5 | |
20/07/2020 |
23.35
|
154,954 | 23.18 | 24.11 | 23.35 | 0 | 27,300 | -0.8 | |
17/07/2020 |
23.18
|
136,370 | 22.33 | 23.51 | 22.42 | 3,000 | 32,000 | -0.8 | |
16/07/2020 |
22.33
|
124,710 | 21.99 | 22.42 | 22.08 | 0 | 43,000 | -1.1 | |
15/07/2020 |
21.99
|
74,302 | 21.99 | 22.58 | 21.99 | 0 | 25,000 | -0.7 | |
14/07/2020 |
21.99
|
138,800 | 22.16 | 22.42 | 21.57 | 200 | 33,000 | -0.8 | |
13/07/2020 |
22.16
|
89,000 | 22.33 | 22.33 | 21.99 | 0 | 28,000 | -0.7 | |
10/07/2020 |
22.33
|
117,500 | 22.75 | 22.75 | 22.08 | 0 | 39,000 | -1.0 | |
09/07/2020 |
22.75
|
206,200 | 23.18 | 23.18 | 22.16 | 0 | 83,800 | -2.2 | |
08/07/2020 |
23.18
|
197,938 | 21.65 | 23.94 | 21.74 | 300 | 36,200 | -1.0 | |
07/07/2020 |
21.65
|
121,330 | 22.33 | 22.33 | 21.23 | 0 | 1,000 | -0.0 | |
06/07/2020 |
22.33
|
136,690 | 22.84 | 23.26 | 21.23 | 0 | 0 | 0 | |
03/07/2020 |
22.84
|
128,450 | 23.68 | 24.45 | 22.75 | 0 | 0 | 0 | |
02/07/2020 |
23.68
|
470,431 | 26.05 | 26.56 | 22.42 | 1,000 | 0 | 0.0 | |
01/07/2020 |
26.05
|
385,160 | 25.80 | 26.48 | 24.53 | 0 | 0 | 0 | |
30/06/2020 |
25.80
|
43,040 | 26.22 | 26.98 | 25.38 | 0 | 0 | 0 | |
29/06/2020 |
26.22
|
168,310 | 25.88 | 26.90 | 24.11 | 0 | 50,000 | -1.5 | |
26/06/2020 |
25.88
|
28,000 | 25.80 | 26.90 | 25.80 | 0 | 0 | 0 | |
25/06/2020 |
25.80
|
98,977 | 25.54 | 26.98 | 24.95 | 0 | 0 | 0 | |
24/06/2020 |
25.54
|
126,628 | 27.07 | 27.49 | 25.04 | 0 | 0 | 0 | |
23/06/2020 |
27.07
|
62,146 | 28.76 | 28.76 | 26.22 | 0 | 0 | 0 | |
22/06/2020 |
28.76
|
165,820 | 26.39 | 29.60 | 26.64 | 0 | 0 | 0 | |
19/06/2020 |
26.39
|
292,432 | 23.18 | 26.39 | 23.60 | 0 | 0 | 0 | |
18/06/2020 |
23.18
|
69,675 | 21.99 | 23.60 | 22.42 | 0 | 0 | 0 | |
17/06/2020 |
21.99
|
41,600 | 22.33 | 22.84 | 21.82 | 0 | 0 | 0 | |
16/06/2020 |
22.33
|
64,800 | 21.91 | 22.33 | 21.65 | 0 | 60,700 | -1.6 | |
15/06/2020 |
21.91
|
40,345 | 22.33 | 22.42 | 21.32 | 0 | 0 | 0 | |
12/06/2020 |
22.33
|
43,200 | 22.16 | 22.58 | 20.39 | 0 | 0 | 0 | |
11/06/2020 |
22.16
|
136,674 | 23.26 | 24.53 | 22.08 | 0 | 20,300 | -0.6 | |
10/06/2020 |
23.26
|
126,960 | 23.26 | 23.26 | 22.50 | 0 | 46,200 | -1.3 | |
09/06/2020 |
23.26
|
88,330 | 23.26 | 23.26 | 22.16 | 100 | 2,800 | -0.1 | |
08/06/2020 |
23.26
|
90,270 | 23.26 | 24.53 | 22.84 | 0 | 10,400 | -0.3 | |
05/06/2020 |
23.26
|
58,040 | 21.57 | 23.51 | 21.23 | 0 | 13,200 | -0.3 | |
04/06/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/06/2020 |
21.57
|
211,030 | 21.48 | 22.33 | 21.48 | 200 | 67,200 | -1.7 | |
03/06/2020 |
21.48
|
106,630 | 22.72 | 22.89 | 21.32 | 0 | 0 | 0 | |
02/06/2020 |
22.72
|
40,670 | 22.31 | 23.14 | 22.31 | 0 | 0 | 0 | |
01/06/2020 |
22.31
|
59,900 | 22.48 | 23.80 | 22.31 | 0 | 10,000 | -0.3 | |
29/05/2020 |
22.48
|
25,420 | 23.05 | 23.14 | 22.39 | 0 | 9,600 | -0.3 | |
28/05/2020 |
23.05
|
47,100 | 22.72 | 23.14 | 22.39 | 0 | 8,000 | -0.2 | |
27/05/2020 |
22.72
|
70,280 | 23.63 | 24.62 | 22.72 | 0 | 0 | 0 | |
26/05/2020 |
23.63
|
68,480 | 22.81 | 24.13 | 22.72 | 0 | 0 | 0 | |
25/05/2020 |
22.81
|
145,105 | 21.90 | 24.21 | 21.90 | 0 | 0 | 0 | |
22/05/2020 |
21.90
|
56,175 | 21.07 | 22.23 | 21.48 | 0 | 0 | 0 | |
21/05/2020 |
21.07
|
157,676 | 22.23 | 22.48 | 20.49 | 0 | 0 | 0 | |
20/05/2020 |
22.23
|
49,220 | 22.31 | 23.96 | 21.90 | 0 | 0 | 0 | |
19/05/2020 |
22.31
|
171,330 | 22.97 | 23.63 | 21.07 | 0 | 12,000 | -0.3 | |
18/05/2020 |
22.97
|
52,200 | 23.88 | 24.79 | 22.31 | 0 | 0 | 0 | |
15/05/2020 |
23.88
|
125,330 | 22.81 | 26.03 | 21.90 | 0 | 1,000 | -0.0 | |
14/05/2020 |
22.81
|
428,650 | 19.83 | 22.81 | 20.00 | 3,000 | 0 | 0.1 | |
13/05/2020 |
19.83
|
105,230 | 17.52 | 19.83 | 19.58 | 0 | 0 | 0 | |
12/05/2020 |
17.52
|
100,000 | 15.62 | 17.52 | 15.78 | 0 | 0 | 0 | |
11/05/2020 |
15.62
|
132,600 | 15.04 | 16.20 | 14.87 | 0 | 93,100 | -1.7 | |
08/05/2020 |
15.04
|
279,600 | 15.04 | 15.54 | 14.87 | 0 | 193,000 | -3.5 | |
07/05/2020 |
15.04
|
94,400 | 15.54 | 15.54 | 14.87 | 0 | 73,100 | -1.3 | |
06/05/2020 |
15.54
|
239,100 | 15.62 | 16.11 | 15.29 | 100 | 155,200 | -2.9 | |
05/05/2020 |
15.62
|
71,800 | 15.29 | 16.53 | 14.96 | 1,000 | 63,300 | -1.2 | |
04/05/2020 |
15.29
|
158,500 | 15.29 | 15.70 | 15.12 | 0 | 141,100 | -2.6 | |
29/04/2020 |
15.29
|
210,230 | 14.71 | 15.54 | 14.71 | 0 | 184,900 | -3.4 | |
28/04/2020 |
14.71
|
45,800 | 14.05 | 14.79 | 14.21 | 100 | 24,100 | -0.4 |