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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
18.44
|
56,640 | 18.83 | 18.83 | 18.34 | 0 | 0 | 0 | |
15/09/2022 |
18.83
|
33,106 | 18.83 | 19.02 | 18.63 | 0 | 0 | 0 | |
14/09/2022 |
18.83
|
76,667 | 19.12 | 19.12 | 18.44 | 0 | 0 | 0 | |
13/09/2022 |
19.12
|
24,643 | 19.02 | 19.12 | 18.92 | 0 | 0 | 0 | |
12/09/2022 |
19.02
|
43,210 | 19.31 | 19.41 | 19.02 | 0 | 0 | 0 | |
09/09/2022 |
19.31
|
103,100 | 19.21 | 19.31 | 18.83 | 0 | 0 | 0 | |
08/09/2022 |
19.21
|
66,323 | 19.70 | 19.70 | 19.12 | 0 | 0 | 0 | |
07/09/2022 |
19.70
|
96,941 | 20.09 | 20.09 | 19.41 | 0 | 0 | 0 | |
06/09/2022 |
20.09
|
34,030 | 20.19 | 20.28 | 20.09 | 0 | 0 | 0 | |
05/09/2022 |
20.19
|
29,900 | 20.19 | 20.38 | 19.99 | 0 | 0 | 0 | |
31/08/2022 |
20.19
|
36,015 | 19.99 | 20.19 | 19.89 | 0 | 0 | 0 | |
30/08/2022 |
19.99
|
48,200 | 20.38 | 20.48 | 19.89 | 0 | 0 | 0 | |
29/08/2022 |
20.38
|
107,894 | 20.38 | 20.38 | 19.41 | 0 | 0 | 0 | |
26/08/2022 |
20.38
|
88,200 | 20.38 | 20.67 | 20.38 | 0 | 0 | 0 | |
25/08/2022 |
20.38
|
70,327 | 20.09 | 20.38 | 20.09 | 0 | 0 | 0 | |
24/08/2022 |
20.09
|
90,100 | 20.28 | 20.67 | 20.09 | 0 | 300 | -0.0 | |
23/08/2022 |
20.28
|
103,302 | 19.99 | 20.28 | 19.70 | 0 | 0 | 0 | |
22/08/2022 |
19.99
|
143,270 | 20.86 | 20.86 | 19.80 | 0 | 10,000 | -0.2 | |
19/08/2022 |
20.86
|
110,107 | 20.96 | 21.16 | 20.67 | 0 | 0 | 0 | |
18/08/2022 |
20.96
|
75,463 | 21.16 | 21.16 | 20.86 | 0 | 0 | 0 | |
17/08/2022 |
21.16
|
120,120 | 21.16 | 21.45 | 20.86 | 0 | 0 | 0 | |
16/08/2022 |
21.16
|
70,145 | 21.35 | 21.35 | 21.16 | 0 | 0 | 0 | |
15/08/2022 |
21.35
|
90,812 | 21.25 | 21.74 | 21.06 | 0 | 0 | 0 | |
12/08/2022 |
21.25
|
107,600 | 21.35 | 21.35 | 20.86 | 200 | 0 | 0.0 | |
11/08/2022 |
21.35
|
249,926 | 21.64 | 21.93 | 20.77 | 800 | 0 | 0.0 | |
10/08/2022 |
21.64
|
105,922 | 21.74 | 21.83 | 21.35 | 0 | 0 | 0 | |
09/08/2022 |
21.74
|
168,509 | 21.06 | 21.83 | 20.77 | 100 | 0 | 0.0 | |
08/08/2022 |
21.06
|
133,915 | 20.48 | 21.06 | 20.48 | 0 | 0 | 0 | |
05/08/2022 |
20.48
|
84,103 | 20.57 | 20.57 | 20.19 | 0 | 0 | 0 | |
04/08/2022 |
20.57
|
136,816 | 20.67 | 21.06 | 20.48 | 0 | 0 | 0 | |
03/08/2022 |
20.67
|
187,018 | 20.19 | 20.96 | 19.99 | 0 | 0 | 0 | |
02/08/2022 |
20.19
|
133,646 | 19.70 | 20.38 | 19.80 | 0 | 0 | 0 | |
01/08/2022 |
19.70
|
115,300 | 19.60 | 19.89 | 19.51 | 0 | 0 | 0 | |
29/07/2022 |
19.60
|
78,424 | 19.70 | 19.89 | 19.60 | 0 | 0 | 0 | |
28/07/2022 |
19.70
|
52,626 | 19.31 | 20.19 | 19.41 | 0 | 0 | 0 | |
27/07/2022 |
19.31
|
65,700 | 19.31 | 19.51 | 19.02 | 0 | 0 | 0 | |
26/07/2022 |
19.31
|
66,116 | 19.60 | 19.80 | 19.31 | 0 | 0 | 0 | |
25/07/2022 |
19.60
|
114,903 | 20.28 | 20.28 | 19.51 | 0 | 0 | 0 | |
22/07/2022 |
20.28
|
93,900 | 20.48 | 20.96 | 20.28 | 0 | 0 | 0 | |
21/07/2022 |
20.48
|
122,239 | 20.09 | 21.16 | 19.89 | 0 | 0 | 0 | |
20/07/2022 |
20.09
|
190,617 | 19.41 | 20.19 | 19.41 | 0 | 0 | 0 | |
19/07/2022 |
19.41
|
73,203 | 19.41 | 19.51 | 19.02 | 0 | 0 | 0 | |
18/07/2022 |
19.41
|
62,200 | 19.21 | 19.70 | 19.31 | 0 | 0 | 0 | |
15/07/2022 |
19.21
|
74,600 | 19.31 | 19.70 | 19.12 | 0 | 0 | 0 | |
14/07/2022 |
19.31
|
32,100 | 19.41 | 19.41 | 19.02 | 0 | 0 | 0 | |
13/07/2022 |
19.41
|
74,000 | 19.02 | 19.60 | 19.12 | 0 | 0 | 0 | |
12/07/2022 |
19.02
|
41,600 | 18.73 | 19.12 | 18.83 | 0 | 400 | -0.0 | |
11/07/2022 |
18.73
|
45,407 | 19.02 | 19.41 | 18.54 | 0 | 0 | 0 | |
08/07/2022 |
19.02
|
45,800 | 18.24 | 19.31 | 18.54 | 0 | 0 | 0 | |
07/07/2022 |
18.24
|
37,900 | 18.54 | 18.54 | 18.15 | 0 | 0 | 0 | |
06/07/2022 |
18.54
|
94,800 | 19.12 | 19.12 | 18.44 | 200 | 0 | 0.0 | |
05/07/2022 |
19.12
|
39,800 | 19.21 | 19.51 | 19.02 | 200 | 0 | 0.0 | |
04/07/2022 |
19.21
|
36,727 | 19.60 | 19.89 | 19.21 | 0 | 0 | 0 | |
01/07/2022 |
19.60
|
119,000 | 19.41 | 19.60 | 18.44 | 0 | 0 | 0 | |
30/06/2022 |
19.41
|
101,900 | 19.99 | 19.99 | 19.41 | 100 | 0 | 0.0 | |
29/06/2022 |
19.99
|
81,500 | 20.19 | 20.28 | 19.70 | 0 | 0 | 0 | |
28/06/2022 |
20.19
|
108,956 | 19.51 | 20.38 | 19.70 | 2,000 | 0 | 0.0 | |
27/06/2022 |
19.51
|
138,244 | 18.83 | 19.89 | 18.63 | 8,000 | 0 | 0.2 | |
24/06/2022 |
18.83
|
75,800 | 18.83 | 18.92 | 18.44 | 0 | 0 | 0 | |
23/06/2022 |
18.83
|
76,400 | 18.44 | 18.92 | 17.47 | 0 | 0 | 0 | |
22/06/2022 |
18.44
|
102,900 | 17.86 | 19.12 | 17.95 | 0 | 0 | 0 | |
21/06/2022 |
17.86
|
251,747 | 18.34 | 18.34 | 17.08 | 300 | 0 | 0.0 | |
20/06/2022 |
18.34
|
257,009 | 20.96 | 20.96 | 18.15 | 0 | 0 | 0 | |
17/06/2022 |
20.96
|
186,301 | 22.22 | 22.22 | 20.38 | 0 | 0 | 0 | |
16/06/2022 |
22.22
|
126,415 | 21.64 | 22.81 | 21.93 | 0 | 0 | 0 | |
15/06/2022 |
21.64
|
236,825 | 22.61 | 22.90 | 21.35 | 0 | 0 | 0 | |
14/06/2022 |
22.61
|
235,800 | 22.42 | 22.81 | 21.74 | 0 | 0 | 0 | |
13/06/2022 |
22.42
|
405,554 | 25.23 | 25.23 | 22.13 | 0 | 0 | 0 | |
10/06/2022 |
25.23
|
166,000 | 26.20 | 26.20 | 25.23 | 0 | 0 | 0 | |
09/06/2022 |
26.20
|
130,600 | 26.20 | 26.40 | 26.01 | 0 | 0 | 0 | |
08/06/2022 |
26.20
|
149,684 | 25.91 | 26.69 | 25.81 | 0 | 0 | 0 | |
07/06/2022 |
25.91
|
261,481 | 26.30 | 26.59 | 25.13 | 0 | 0 | 0 | |
06/06/2022 |
26.30
|
184,780 | 26.20 | 26.88 | 26.10 | 0 | 0 | 0 | |
03/06/2022 |
26.20
|
109,494 | 26.49 | 26.78 | 26.01 | 0 | 0 | 0 | |
02/06/2022 |
26.49
|
172,873 | 26.98 | 27.08 | 26.30 | 0 | 0 | 0 | |
01/06/2022 |
26.98
|
153,961 | 26.10 | 27.27 | 25.72 | 0 | 0 | 0 | |
31/05/2022 |
26.10
|
128,919 | 26.01 | 26.40 | 25.62 | 0 | 0 | 0 | |
30/05/2022 |
26.01
|
155,555 | 26.10 | 26.30 | 25.23 | 0 | 0 | 0 | |
27/05/2022 |
26.10
|
149,302 | 25.91 | 26.30 | 25.43 | 0 | 0 | 0 | |
26/05/2022 |
25.91
|
130,800 | 26.49 | 26.69 | 25.72 | 200 | 0 | 0.0 | |
25/05/2022 |
26.49
|
227,541 | 24.65 | 26.69 | 24.55 | 0 | 1,300 | -0.0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/05/2022 |
24.65
|
63,300 | 24.46 | 24.75 | 23.97 | 0 | 0 | 0 | |
23/05/2022 |
24.46
|
107,400 | 24.64 | 25.21 | 23.89 | 100 | 200 | -0.0 | |
20/05/2022 |
24.64
|
116,400 | 24.27 | 24.83 | 24.17 | 0 | 0 | 0 | |
19/05/2022 |
24.27
|
123,700 | 24.17 | 24.27 | 23.03 | 0 | 0 | 0 | |
18/05/2022 |
24.17
|
101,700 | 24.55 | 25.02 | 24.17 | 2,000 | 0 | 0.1 | |
17/05/2022 |
24.55
|
148,408 | 23.22 | 24.93 | 22.28 | 0 | 0 | 0 | |
16/05/2022 |
23.22
|
131,003 | 22.75 | 25.12 | 22.75 | 0 | 0 | 0 | |
13/05/2022 |
22.75
|
206,950 | 24.55 | 24.83 | 22.65 | 0 | 0 | 0 | |
12/05/2022 |
24.55
|
163,800 | 26.35 | 26.73 | 24.17 | 0 | 0 | 0 | |
11/05/2022 |
26.35
|
90,900 | 25.97 | 26.92 | 25.88 | 0 | 0 | 0 | |
10/05/2022 |
25.97
|
261,470 | 25.40 | 26.54 | 23.60 | 0 | 0 | 0 | |
09/05/2022 |
25.40
|
374,049 | 29.19 | 29.19 | 25.31 | 0 | 0 | 0 | |
06/05/2022 |
29.19
|
157,092 | 30.14 | 30.14 | 28.91 | 1 | 0 | 0.0 | |
05/05/2022 |
30.14
|
160,335 | 30.24 | 30.33 | 28.91 | 200 | 0 | 0.0 | |
04/05/2022 |
30.24
|
325,230 | 30.33 | 31.75 | 28.72 | 0 | 0 | 0 | |
29/04/2022 |
30.33
|
373,137 | 30.24 | 30.81 | 29.76 | 0 | 0 | 0 | |
28/04/2022 |
30.24
|
182,300 | 30.33 | 31.28 | 29.95 | 0 | 0 | 0 | |
27/04/2022 |
30.33
|
178,522 | 30.43 | 30.52 | 28.72 | 0 | 0 | 0 | |
26/04/2022 |
30.43
|
266,800 | 27.96 | 30.81 | 26.54 | 2,300 | 0 | 0.1 |