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) |
0.90 | 4.12% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-20) |
0.05 | 0.22% | 84,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-22) |
0.75 | 3.41% | 179,300 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-29) |
3.87 | 20.48% | 480,200 | -11,662 | -1.9 |
13.86
26.20
22.75
|
36 tháng
(2021-10-04) |
2.12 | 10.28% | 862,700 | -20,414 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-15) |
7.26 | 46.87% | 1,285,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
21
|
400 | 21.10 | 21.10 | 20 | 0 | 0 | 0 | |
23/04/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
22/04/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
19/04/2024 |
21.10
|
800 | 21.10 | 22.55 | 21.10 | 0 | 0 | 0 | |
17/04/2024 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
16/04/2024 |
21.30
|
1,000 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 | |
15/04/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
12/04/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
11/04/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
10/04/2024 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
09/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
08/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
05/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
04/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
03/04/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
02/04/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
01/04/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
29/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
28/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
26/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
25/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
22/03/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
21/03/2024 |
22
|
600 | 20.95 | 22 | 20.10 | 0 | 100 | -0.0 | |
20/03/2024 |
20.95
|
6,000 | 20.10 | 20.95 | 20.95 | 0 | 5,300 | -0.1 | |
19/03/2024 |
20.10
|
100 | 19.60 | 20.10 | 20.10 | 0 | 0 | 0 | |
18/03/2024 |
19.60
|
100 | 21 | 21 | 19.60 | 0 | 0 | 0 | |
15/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
14/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
13/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
12/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
11/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
08/03/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
07/03/2024 |
21
|
1,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
06/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/03/2024 |
21.30
|
9,200 | 20.10 | 21.35 | 19.70 | 0 | 0 | 0 | |
01/03/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
29/02/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
28/02/2024 |
20.10
|
1,700 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
27/02/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
26/02/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
23/02/2024 |
20.20
|
2,900 | 20.55 | 20.55 | 20.20 | 0 | 0 | 0 | |
22/02/2024 |
20.55
|
1,500 | 19.60 | 20.60 | 20.55 | 0 | 0 | 0 | |
21/02/2024 |
19.60
|
1,000 | 21 | 21 | 19.60 | 0 | 0 | 0 | |
20/02/2024 |
21
|
100 | 20.65 | 21 | 21 | 0 | 0 | 0 | |
16/02/2024 |
20.65
|
1,800 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
15/02/2024 |
20.65
|
1,600 | 21 | 21.20 | 20.65 | 0 | 0 | 0 | |
07/02/2024 |
21
|
2,800 | 20.15 | 21.35 | 19.05 | 0 | 0 | 0 | |
06/02/2024 |
20.15
|
300 | 19.80 | 20.15 | 20.05 | 0 | 0 | 0 | |
05/02/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
02/02/2024 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
01/02/2024 |
19.80
|
400 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
31/01/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/01/2024 |
20
|
900 | 19.75 | 20 | 19.55 | 0 | 0 | 0 | |
29/01/2024 |
19.75
|
700 | 19.75 | 20.55 | 19.75 | 0 | 0 | 0 | |
26/01/2024 |
19.75
|
600 | 20.40 | 20.40 | 19.75 | 0 | 0 | 0 | |
25/01/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
24/01/2024 |
20.40
|
6,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
23/01/2024 |
20.40
|
10,700 | 21.90 | 21.90 | 20.40 | 0 | 0 | 0 | |
22/01/2024 |
21.90
|
4,600 | 23.45 | 23.45 | 21.85 | 0 | 0 | 0 | |
19/01/2024 |
23.45
|
100 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 | |
18/01/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/01/2024 |
23.50
|
1,600 | 23.40 | 23.50 | 23.50 | 0 | 0 | 0 | |
17/01/2024 |
23.40
|
11,900 | 23.03 | 23.40 | 23.03 | 0 | 0 | 0 | |
16/01/2024 |
23.03
|
1,700 | 23.31 | 23.31 | 22.57 | 0 | 0 | 0 | |
15/01/2024 |
23.31
|
14,900 | 21.88 | 23.35 | 22.02 | 0 | 0 | 0 | |
12/01/2024 |
21.88
|
2,400 | 21.83 | 22.11 | 21.83 | 0 | 0 | 0 | |
11/01/2024 |
21.83
|
6,200 | 21.47 | 22.11 | 21.65 | 0 | 0 | 0 | |
10/01/2024 |
21.47
|
3,800 | 21.93 | 21.93 | 21.47 | 0 | 0 | 0 | |
09/01/2024 |
21.93
|
1,500 | 22.11 | 22.11 | 21.51 | 0 | 0 | 0 | |
08/01/2024 |
22.11
|
3,000 | 22.11 | 22.11 | 20.59 | 0 | 0 | 0 | |
05/01/2024 |
22.11
|
300 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
04/01/2024 |
22.11
|
2,400 | 22.11 | 23.03 | 22.11 | 0 | 0 | 0 | |
03/01/2024 |
22.11
|
1,200 | 21.65 | 22.11 | 22.02 | 0 | 0 | 0 | |
02/01/2024 |
21.65
|
2,800 | 21.83 | 21.83 | 21.65 | 0 | 0 | 0 | |
29/12/2023 |
21.83
|
4,200 | 21.93 | 21.93 | 21.65 | 0 | 0 | 0 | |
28/12/2023 |
21.93
|
2,800 | 22.48 | 22.48 | 21.93 | 0 | 0 | 0 | |
27/12/2023 |
22.48
|
3,900 | 22.29 | 22.48 | 20.77 | 0 | 0 | 0 | |
26/12/2023 |
22.29
|
300 | 22.76 | 22.76 | 22.29 | 0 | 0 | 0 | |
25/12/2023 |
22.76
|
2,600 | 22.39 | 22.76 | 22.76 | 0 | 0 | 0 | |
22/12/2023 |
22.39
|
5,700 | 20.96 | 22.39 | 21.47 | 0 | 0 | 0 | |
21/12/2023 |
20.96
|
500 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
20/12/2023 |
20.96
|
1,700 | 19.62 | 20.96 | 19.62 | 0 | 0 | 0 | |
19/12/2023 |
19.62
|
400 | 18.47 | 19.62 | 19.53 | 0 | 0 | 0 | |
18/12/2023 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
15/12/2023 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
14/12/2023 |
18.47
|
100 | 18.89 | 18.89 | 18.47 | 0 | 0 | 0 | |
13/12/2023 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
12/12/2023 |
18.89
|
900 | 17.96 | 18.89 | 18.89 | 0 | 0 | 0 | |
11/12/2023 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
08/12/2023 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
07/12/2023 |
17.96
|
100 | 19.25 | 19.25 | 17.96 | 0 | 0 | 0 | |
06/12/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
05/12/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
01/12/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
30/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
29/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
24/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
23/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
22/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
21/11/2023 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |