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) |
-0.60 | -2.57% | 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
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -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
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -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) |
|
15/04/2022 |
20.41
|
200 | 20.33 | 20.41 | 20.41 | 0 | 0 | 0 | |
14/04/2022 |
20.33
|
1,300 | 20.75 | 20.75 | 20.24 | 0 | 0 | 0 | |
13/04/2022 |
20.75
|
3,400 | 20.24 | 21.26 | 20.75 | 0 | 0 | 0 | |
12/04/2022 |
20.24
|
3,000 | 20.84 | 20.84 | 20.24 | 0 | 0 | 0 | |
08/04/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
07/04/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
06/04/2022 |
20.84
|
4,000 | 20.41 | 20.84 | 20.41 | 0 | 0 | 0 | |
05/04/2022 |
20.41
|
200 | 20.33 | 20.41 | 20.16 | 0 | 0 | 0 | |
04/04/2022 |
20.33
|
100 | 20.50 | 20.50 | 20.33 | 0 | 0 | 0 | |
01/04/2022 |
20.50
|
900 | 21.22 | 21.22 | 20.50 | 0 | 0 | 0 | |
31/03/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
30/03/2022 |
21.22
|
8,500 | 21.22 | 21.26 | 21.18 | 0 | 0 | 0 | |
29/03/2022 |
21.22
|
1,300 | 20.84 | 21.22 | 20.07 | 0 | 0 | 0 | |
28/03/2022 |
20.84
|
800 | 20.84 | 20.84 | 20.03 | 0 | 0 | 0 | |
25/03/2022 |
20.84
|
100 | 20.33 | 20.84 | 20.84 | 0 | 0 | 0 | |
24/03/2022 |
20.33
|
500 | 20.80 | 20.80 | 20.33 | 0 | 0 | 0 | |
23/03/2022 |
20.80
|
3,400 | 20.33 | 20.80 | 20.33 | 0 | 0 | 0 | |
22/03/2022 |
20.33
|
200 | 20.29 | 20.33 | 20.29 | 0 | 0 | 0 | |
21/03/2022 |
20.29
|
2,600 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
18/03/2022 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
17/03/2022 |
20.29
|
600 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
16/03/2022 |
20.29
|
300 | 20.24 | 20.29 | 20.29 | 0 | 0 | 0 | |
15/03/2022 |
20.24
|
600 | 20.75 | 20.75 | 20.24 | 0 | 0 | 0 | |
14/03/2022 |
20.75
|
1,800 | 20.84 | 20.84 | 19.73 | 0 | 0 | 0 | |
11/03/2022 |
20.84
|
1,200 | 21.26 | 21.26 | 20.75 | 0 | 0 | 0 | |
10/03/2022 |
21.26
|
400 | 21.48 | 21.48 | 21.26 | 0 | 0 | 0 | |
09/03/2022 |
21.48
|
900 | 21.26 | 21.56 | 20.58 | 0 | 0 | 0 | |
08/03/2022 |
21.26
|
3,600 | 20.84 | 21.60 | 20.12 | 0 | 0 | 0 | |
07/03/2022 |
20.84
|
3,500 | 19.99 | 20.84 | 20.03 | 0 | 0 | 0 | |
04/03/2022 |
19.99
|
1,000 | 20.84 | 20.84 | 19.99 | 0 | 0 | 0 | |
03/03/2022 |
20.84
|
2,800 | 20.84 | 20.84 | 20.71 | 0 | 0 | 0 | |
02/03/2022 |
20.84
|
600 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
01/03/2022 |
20.84
|
2,100 | 20.24 | 20.84 | 20.24 | 0 | 0 | 0 | |
28/02/2022 |
20.24
|
1,200 | 21.09 | 21.09 | 20.24 | 0 | 0 | 0 | |
25/02/2022 |
21.09
|
1,500 | 20.84 | 21.18 | 20.84 | 0 | 0 | 0 | |
24/02/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
23/02/2022 |
20.84
|
2,800 | 20.46 | 20.84 | 20.50 | 0 | 0 | 0 | |
22/02/2022 |
20.46
|
300 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
21/02/2022 |
20.46
|
1,100 | 20.41 | 20.50 | 20.46 | 0 | 0 | 0 | |
18/02/2022 |
20.41
|
1,700 | 20.80 | 20.80 | 20.41 | 0 | 0 | 0 | |
17/02/2022 |
20.80
|
200 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 | |
16/02/2022 |
20.50
|
1,400 | 20.41 | 20.50 | 20.41 | 0 | 0 | 0 | |
15/02/2022 |
20.41
|
900 | 20.41 | 20.41 | 20.12 | 0 | 0 | 0 | |
14/02/2022 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
11/02/2022 |
20.41
|
3,000 | 20.41 | 20.41 | 20.16 | 0 | 0 | 0 | |
10/02/2022 |
20.41
|
1,300 | 19.99 | 20.41 | 20.41 | 0 | 0 | 0 | |
09/02/2022 |
19.99
|
1,800 | 20.41 | 20.41 | 19.56 | 0 | 0 | 0 | |
08/02/2022 |
20.41
|
3,700 | 20.46 | 21.22 | 19.56 | 0 | 0 | 0 | |
07/02/2022 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
28/01/2022 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
27/01/2022 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
26/01/2022 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
25/01/2022 |
20.46
|
300 | 20.41 | 20.46 | 20.41 | 0 | 0 | 0 | |
24/01/2022 |
20.41
|
400 | 19.99 | 20.41 | 20.41 | 0 | 0 | 0 | |
21/01/2022 |
19.99
|
100 | 19.61 | 19.99 | 19.99 | 0 | 0 | 0 | |
20/01/2022 |
19.61
|
400 | 20.41 | 20.41 | 19.61 | 100 | 0 | 0.0 | |
19/01/2022 |
20.41
|
800 | 20.37 | 20.41 | 20.37 | 400 | 0 | 0.0 | |
18/01/2022 |
20.37
|
1,100 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
17/01/2022 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
14/01/2022 |
20.37
|
200 | 20.41 | 20.41 | 20.37 | 0 | 0 | 0 | |
13/01/2022 |
20.41
|
1,000 | 20.12 | 20.41 | 20.12 | 0 | 0 | 0 | |
12/01/2022 |
20.12
|
600 | 21.26 | 21.26 | 20.12 | 0 | 0 | 0 | |
11/01/2022 |
21.26
|
2,400 | 21.82 | 21.82 | 20.97 | 0 | 0 | 0 | |
10/01/2022 |
21.82
|
1,100 | 21.94 | 21.94 | 21.01 | 0 | 0 | 0 | |
07/01/2022 |
21.94
|
400 | 20.80 | 21.94 | 20.80 | 0 | 0 | 0 | |
06/01/2022 |
20.80
|
3,900 | 22.28 | 22.28 | 20.80 | 0 | 0 | 0 | |
05/01/2022 |
22.28
|
1,100 | 21.73 | 22.28 | 21.73 | 0 | 0 | 0 | |
04/01/2022 |
21.73
|
3,300 | 21.73 | 21.73 | 20.41 | 0 | 0 | 0 | |
31/12/2021 |
21.73
|
3,300 | 21.94 | 22.03 | 20.50 | 0 | 0 | 0 | |
30/12/2021 |
21.94
|
2,400 | 21.94 | 22.03 | 21.86 | 0 | 0 | 0 | |
29/12/2021 |
21.94
|
3,200 | 22.03 | 22.03 | 20.71 | 0 | 0 | 0 | |
28/12/2021 |
22.03
|
3,400 | 21.69 | 22.11 | 21.18 | 0 | 0 | 0 | |
27/12/2021 |
21.69
|
700 | 20.92 | 21.69 | 21.26 | 0 | 0 | 0 | |
24/12/2021 |
20.92
|
2,800 | 19.99 | 21.26 | 19.99 | 0 | 0 | 0 | |
23/12/2021 |
19.99
|
1,200 | 20.84 | 20.84 | 19.99 | 0 | 0 | 0 | |
22/12/2021 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
21/12/2021 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
20/12/2021 |
20.84
|
200 | 21.26 | 21.26 | 20.84 | 0 | 0 | 0 | |
17/12/2021 |
21.26
|
1,400 | 21.90 | 21.90 | 21.26 | 0 | 0 | 0 | |
16/12/2021 |
21.90
|
3,500 | 21.94 | 21.94 | 21.90 | 0 | 0 | 0 | |
15/12/2021 |
21.94
|
200 | 21.26 | 21.94 | 21.35 | 0 | 0 | 0 | |
14/12/2021 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
13/12/2021 |
21.26
|
2,800 | 20.84 | 21.31 | 19.82 | 0 | 0 | 0 | |
10/12/2021 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
09/12/2021 |
20.84
|
200 | 20.80 | 20.84 | 20.84 | 0 | 0 | 0 | |
08/12/2021 |
20.80
|
14,500 | 22.11 | 22.11 | 20.75 | 0 | 0 | 0 | |
07/12/2021 |
22.11
|
1,700 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
06/12/2021 |
22.11
|
6,200 | 22.20 | 22.20 | 22.11 | 0 | 0 | 0 | |
03/12/2021 |
22.20
|
3,200 | 22.11 | 22.20 | 22.11 | 0 | 0 | 0 | |
02/12/2021 |
22.11
|
3,300 | 22.63 | 22.63 | 21.77 | 0 | 0 | 0 | |
01/12/2021 |
22.63
|
100 | 22.54 | 22.63 | 22.63 | 0 | 0 | 0 | |
30/11/2021 |
22.54
|
5,500 | 21.09 | 22.54 | 22.11 | 0 | 100 | -0.0 | |
29/11/2021 |
21.09
|
700 | 22.37 | 22.37 | 21.09 | 0 | 0 | 0 | |
26/11/2021 |
22.37
|
300 | 22.28 | 22.37 | 22.37 | 0 | 0 | 0 | |
25/11/2021 |
22.28
|
200 | 22.11 | 22.28 | 22.28 | 0 | 0 | 0 | |
24/11/2021 |
22.11
|
7,000 | 22.11 | 22.11 | 21.99 | 0 | 0 | 0 | |
23/11/2021 |
22.11
|
5,100 | 23.65 | 23.65 | 22.11 | 0 | 0 | 0 | |
22/11/2021 |
23.65
|
2,000 | 24.67 | 24.67 | 23.65 | 0 | 0 | 0 | |
19/11/2021: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
19/11/2021 |
24.67
|
800 | 25.69 | 26.79 | 24.67 | 0 | 0 | 0 | |
18/11/2021 |
25.69
|
6,800 | 25.93 | 25.93 | 25.29 | 0 | 0 | 0 |