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) |
0.40 | 2.21% | 1,102,000 | -5,900 | -0.1 |
17.70
21.70
18.50
|
2 tháng
(2024-07-22) |
0.80 | 4.52% | 1,437,700 | -54,557 | -1.0 |
16.60
21.70
18.50
|
3 tháng
(2024-06-24) |
0.10 | 0.54% | 1,612,200 | -84,370 | -1.5 |
16.60
21.70
18.50
|
6 tháng
(2024-03-25) |
-0.39 | -2.09% | 2,890,100 | -124,470 | -2.3 |
16.60
21.70
18.50
|
12 tháng
(2023-09-26) |
-3.22 | -14.84% | 9,264,300 | -321,180 | -7.3 |
16.60
22.84
18.50
|
24 tháng
(2022-10-03) |
11.26 | 155.50% | 45,350,758 | -421,530 | -9.3 |
6.41
22.84
18.50
|
36 tháng
(2021-10-06) |
5.04 | 37.40% | 75,350,267 | 404,140 | 16.8 |
6.41
22.84
18.50
|
60 tháng
(2019-10-17) |
13.75 | 289.29% | 191,408,571 | 397,570 | 16.5 |
3.75
22.84
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
19.80
|
63,700 | 19.64 | 19.80 | 19.55 | 0 | 0 | 0 | |
07/07/2023 |
19.64
|
72,000 | 19.64 | 19.80 | 19.55 | 0 | 0 | 0 | |
06/07/2023 |
19.64
|
59,500 | 19.89 | 19.89 | 19.64 | 0 | 0 | 0 | |
05/07/2023 |
19.89
|
69,600 | 19.97 | 19.97 | 19.72 | 0 | 200 | -0.0 | |
04/07/2023 |
19.97
|
47,300 | 19.80 | 19.97 | 19.72 | 0 | 0 | 0 | |
03/07/2023 |
19.80
|
20,700 | 19.89 | 19.97 | 19.64 | 0 | 0 | 0 | |
30/06/2023 |
19.89
|
59,600 | 19.72 | 19.89 | 19.55 | 0 | 0 | 0 | |
29/06/2023 |
19.72
|
67,574 | 19.97 | 19.97 | 19.55 | 0 | 0 | 0 | |
28/06/2023 |
19.97
|
68,024 | 20.30 | 20.39 | 19.80 | 0 | 0 | 0 | |
27/06/2023 |
20.30
|
78,102 | 20.39 | 20.55 | 20.05 | 0 | 0 | 0 | |
26/06/2023 |
20.39
|
108,800 | 20.72 | 20.97 | 20.05 | 0 | 100 | -0.0 | |
23/06/2023 |
20.72
|
350,022 | 19.97 | 20.81 | 19.97 | 0 | 0 | 0 | |
22/06/2023 |
19.97
|
89,000 | 19.72 | 19.97 | 19.72 | 0 | 0 | 0 | |
21/06/2023 |
19.72
|
42,300 | 19.64 | 19.80 | 19.55 | 0 | 0 | 0 | |
20/06/2023 |
19.64
|
54,728 | 19.64 | 19.72 | 19.47 | 0 | 0 | 0 | |
19/06/2023 |
19.64
|
50,701 | 19.72 | 19.89 | 19.47 | 0 | 4,000 | -0.1 | |
16/06/2023 |
19.72
|
113,252 | 19.64 | 19.89 | 19.38 | 0 | 20,500 | -0.5 | |
15/06/2023 |
19.64
|
126,900 | 19.80 | 19.97 | 19.38 | 0 | 6,400 | -0.2 | |
14/06/2023 |
19.80
|
113,101 | 19.97 | 20.05 | 19.64 | 1,000 | 3,100 | -0.0 | |
13/06/2023 |
19.97
|
113,300 | 19.97 | 20.14 | 19.72 | 0 | 0 | 0 | |
12/06/2023 |
19.97
|
109,200 | 20.05 | 20.22 | 19.89 | 0 | 0 | 0 | |
09/06/2023 |
20.05
|
171,110 | 20.22 | 20.30 | 19.80 | 2,000 | 0 | 0.0 | |
08/06/2023 |
20.22
|
803,919 | 21.22 | 21.39 | 19.64 | 0 | 300 | -0.0 | |
07/06/2023 |
21.22
|
129,127 | 21.22 | 21.39 | 21.14 | 0 | 900 | -0.0 | |
06/06/2023 |
21.22
|
91,104 | 21.14 | 21.22 | 21.06 | 0 | 0 | 0 | |
05/06/2023 |
21.14
|
115,551 | 21.39 | 21.64 | 21.06 | 0 | 0 | 0 | |
02/06/2023 |
21.39
|
128,950 | 21.39 | 21.72 | 21.31 | 0 | 3,500 | -0.1 | |
01/06/2023 |
21.39
|
136,171 | 21.22 | 21.39 | 20.89 | 0 | 0 | 0 | |
31/05/2023 |
21.22
|
189,508 | 21.22 | 21.72 | 21.06 | 0 | 0 | 0 | |
30/05/2023 |
21.22
|
221,723 | 20.55 | 21.31 | 20.64 | 0 | 0 | 0 | |
29/05/2023 |
20.55
|
40,300 | 20.47 | 20.89 | 20.47 | 0 | 1,400 | -0.0 | |
26/05/2023 |
20.47
|
100,400 | 20.55 | 20.72 | 20.39 | 0 | 0 | 0 | |
25/05/2023 |
20.55
|
76,006 | 20.64 | 20.81 | 20.30 | 0 | 1,500 | -0.0 | |
24/05/2023 |
20.64
|
80,400 | 20.72 | 20.89 | 20.55 | 0 | 0 | 0 | |
23/05/2023 |
20.72
|
72,939 | 20.89 | 21.06 | 20.72 | 0 | 0 | 0 | |
22/05/2023 |
20.89
|
79,838 | 20.39 | 20.89 | 20.39 | 0 | 0 | 0 | |
19/05/2023 |
20.39
|
104,405 | 20.39 | 20.55 | 20.14 | 0 | 4,000 | -0.1 | |
18/05/2023 |
20.39
|
179,611 | 20.64 | 20.64 | 20.05 | 0 | 0 | 0 | |
17/05/2023 |
20.64
|
143,106 | 20.89 | 20.97 | 20.64 | 0 | 2,500 | -0.1 | |
16/05/2023 |
20.89
|
96,324 | 20.89 | 21.06 | 20.81 | 0 | 0 | 0 | |
15/05/2023 |
20.89
|
212,889 | 21.47 | 21.72 | 20.89 | 0 | 4,400 | -0.1 | |
12/05/2023 |
21.47
|
231,902 | 20.89 | 21.56 | 20.89 | 0 | 0 | 0 | |
11/05/2023 |
20.89
|
142,458 | 20.89 | 20.89 | 20.72 | 0 | 400 | -0.0 | |
10/05/2023 |
20.89
|
117,715 | 20.72 | 20.97 | 20.72 | 0 | 0 | 0 | |
09/05/2023 |
20.72
|
115,400 | 21.06 | 21.31 | 20.64 | 0 | 0 | 0 | |
08/05/2023 |
21.06
|
165,814 | 20.64 | 21.31 | 20.64 | 0 | 0 | 0 | |
05/05/2023 |
20.64
|
93,906 | 20.81 | 20.97 | 20.47 | 0 | 0 | 0 | |
04/05/2023 |
20.81
|
66,606 | 20.81 | 21.39 | 20.64 | 0 | 0 | 0 | |
28/04/2023 |
20.81
|
177,422 | 20.72 | 21.06 | 20.55 | 0 | 0 | 0 | |
27/04/2023 |
20.72
|
135,000 | 20.72 | 20.81 | 20.47 | 200 | 200 | 0 | |
26/04/2023 |
20.72
|
136,659 | 20.72 | 20.97 | 20.39 | 200 | 0 | 0.0 | |
25/04/2023 |
20.72
|
180,130 | 20.39 | 21.64 | 20.64 | 0 | 0 | 0 | |
24/04/2023 |
20.39
|
229,810 | 21.14 | 21.22 | 20.14 | 0 | 6,200 | -0.2 | |
21/04/2023 |
21.14
|
531,222 | 22.48 | 23.81 | 20.89 | 4,530 | 1,000 | 0.1 | |
20/04/2023 |
22.48
|
446,650 | 22.23 | 23.31 | 21.98 | 0 | 1,500 | -0.0 | |
19/04/2023 |
22.23
|
949,072 | 20.22 | 22.48 | 20.05 | 3,900 | 2,100 | 0.0 | |
18/04/2023 |
20.22
|
71,248 | 19.64 | 20.30 | 19.80 | 0 | 0 | 0 | |
17/04/2023 |
19.64
|
80,625 | 19.89 | 20.14 | 19.64 | 0 | 0 | 0 | |
14/04/2023 |
19.89
|
103,494 | 20.55 | 20.64 | 19.89 | 250 | 0 | 0.0 | |
13/04/2023 |
20.55
|
277,801 | 19.97 | 20.89 | 19.97 | 0 | 0 | 0 | |
12/04/2023 |
19.97
|
164,879 | 19.55 | 20.39 | 19.38 | 0 | 1,100 | -0.0 | |
11/04/2023 |
19.55
|
73,560 | 19.38 | 19.64 | 19.22 | 0 | 0 | 0 | |
10/04/2023 |
19.38
|
119,528 | 19.55 | 19.72 | 19.38 | 0 | 0 | 0 | |
07/04/2023 |
19.55
|
119,378 | 19.72 | 19.89 | 19.47 | 4,000 | 700 | 0.1 | |
06/04/2023 |
19.72
|
147,078 | 20.05 | 20.14 | 19.64 | 100 | 100 | -0 | |
05/04/2023 |
20.05
|
71,797 | 20.14 | 20.30 | 20.05 | 0 | 0 | 0 | |
04/04/2023 |
20.14
|
67,450 | 20.14 | 20.30 | 19.97 | 0 | 0 | 0 | |
03/04/2023 |
20.14
|
141,604 | 20.14 | 20.22 | 19.89 | 0 | 0 | 0 | |
31/03/2023 |
20.14
|
77,650 | 20.39 | 20.39 | 20.05 | 0 | 0 | 0 | |
30/03/2023 |
20.39
|
101,903 | 20.81 | 20.89 | 20.30 | 0 | 0 | 0 | |
29/03/2023 |
20.81
|
214,298 | 20.05 | 20.97 | 20.05 | 0 | 1,100 | -0.0 | |
28/03/2023 |
20.05
|
197,104 | 19.97 | 20.14 | 19.97 | 100 | 5,300 | -0.1 | |
27/03/2023 |
19.97
|
173,722 | 19.72 | 20.14 | 19.55 | 0 | 5,000 | -0.1 | |
24/03/2023 |
19.72
|
178,601 | 19.47 | 19.80 | 19.22 | 0 | 0 | 0 | |
23/03/2023 |
19.47
|
2,400 | 19.47 | 19.47 | 19.13 | 0 | 500 | -0.0 | |
22/03/2023 |
19.47
|
163,302 | 18.88 | 19.97 | 18.97 | 0 | 0 | 0 | |
21/03/2023 |
18.88
|
97,209 | 18.55 | 18.88 | 18.63 | 2,000 | 0 | 0.0 | |
20/03/2023 |
18.55
|
229,450 | 19.22 | 19.30 | 18.55 | 0 | 0 | 0 | |
17/03/2023 |
19.22
|
165,470 | 19.47 | 19.47 | 19.05 | 3,000 | 5,100 | -0.0 | |
16/03/2023: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
16/03/2023 |
19.47
|
233,910 | 11.61 | 19.97 | 19.22 | 2,200 | 0 | 0.1 | |
15/03/2023 |
11.61
|
243,375 | 11.71 | 11.91 | 11.61 | 0 | 4,000 | -0.1 | |
14/03/2023 |
11.71
|
265,134 | 11.91 | 12.00 | 11.47 | 16,200 | 0 | 0.4 | |
13/03/2023 |
11.91
|
381,813 | 11.47 | 12.63 | 11.47 | 2,600 | 0 | 0.1 | |
10/03/2023 |
11.47
|
338,660 | 11.81 | 11.81 | 11.42 | 500 | 1,000 | -0.0 | |
09/03/2023 |
11.81
|
242,606 | 12.00 | 12.00 | 11.71 | 200 | 0 | 0.0 | |
08/03/2023 |
12.00
|
390,060 | 11.86 | 12.29 | 11.47 | 2,300 | 1,200 | 0.0 | |
07/03/2023 |
11.86
|
400,120 | 11.91 | 12.49 | 11.27 | 7,100 | 0 | 0.2 | |
06/03/2023 |
11.91
|
873,813 | 12.88 | 12.88 | 11.23 | 1,300 | 3,200 | -0.0 | |
03/03/2023 |
12.88
|
636,142 | 13.56 | 13.75 | 12.59 | 3,700 | 3,400 | 0.0 | |
02/03/2023 |
13.56
|
650,945 | 13.80 | 15.06 | 13.12 | 4,400 | 600 | 0.1 | |
01/03/2023 |
13.80
|
929,125 | 12.49 | 13.80 | 12.49 | 11,700 | 1,600 | 0.3 | |
28/02/2023 |
12.49
|
975,650 | 11.47 | 12.63 | 11.61 | 1,600 | 0 | 0.0 | |
27/02/2023 |
11.47
|
525,950 | 10.45 | 11.61 | 10.01 | 3,200 | 7,000 | -0.1 | |
24/02/2023 |
10.45
|
104,900 | 10.35 | 10.59 | 10.20 | 0 | 0 | 0 | |
23/02/2023 |
10.35
|
115,100 | 10.20 | 10.45 | 9.96 | 0 | 0 | 0 | |
22/02/2023 |
10.20
|
53,320 | 10.45 | 10.45 | 10.20 | 0 | 0 | 0 | |
21/02/2023 |
10.45
|
32,900 | 10.50 | 10.55 | 10.35 | 0 | 0 | 0 | |
20/02/2023 |
10.50
|
14,800 | 10.20 | 10.50 | 10.40 | 0 | 0 | 0 | |
16/02/2023 |
10.20
|
16,515 | 9.96 | 10.20 | 9.91 | 0 | 0 | 0 | |
15/02/2023 |
9.96
|
24,020 | 9.91 | 10.01 | 9.82 | 0 | 0 | 0 |