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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
18.70
|
45,200 | 18.70 | 19.40 | 18 | 0 | 0 | 0 | |
26/04/2022 |
18.70
|
143,600 | 19.95 | 19.95 | 18.60 | 5,100 | 1,000 | 0.1 | |
25/04/2022 |
19.95
|
51,300 | 21.40 | 21.40 | 19.95 | 300 | 4,000 | -0.1 | |
22/04/2022 |
21.40
|
50,800 | 21.50 | 22 | 21 | 0 | 900 | -0.0 | |
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/04/2022 |
21.50
|
83,500 | 22.60 | 22.60 | 21.05 | 1,700 | 300 | 0.0 | |
20/04/2022 |
22.60
|
118,400 | 23.79 | 24.12 | 22.60 | 500 | 12,100 | -0.3 | |
19/04/2022 |
23.79
|
93,600 | 23.52 | 24.71 | 23.70 | 7,100 | 300 | 0.2 | |
18/04/2022 |
23.52
|
128,200 | 23.33 | 24.44 | 22.60 | 4,900 | 600 | 0.1 | |
15/04/2022 |
23.33
|
143,600 | 22.46 | 23.43 | 22.74 | 500 | 500 | 0 | |
14/04/2022 |
22.46
|
68,200 | 22.05 | 22.78 | 21.68 | 500 | 100 | 0.0 | |
13/04/2022 |
22.05
|
71,600 | 21.41 | 22.05 | 20.67 | 600 | 200 | 0.0 | |
12/04/2022 |
21.41
|
71,200 | 21.27 | 22.05 | 20.21 | 800 | 500 | 0.0 | |
08/04/2022 |
21.27
|
78,700 | 20.72 | 21.86 | 21.04 | 0 | 1,200 | -0.0 | |
07/04/2022 |
20.72
|
74,700 | 19.38 | 20.72 | 20.67 | 0 | 400 | -0.0 | |
06/04/2022 |
19.38
|
36,000 | 19.66 | 19.66 | 19.02 | 400 | 0 | 0.0 | |
05/04/2022 |
19.66
|
21,400 | 19.94 | 19.94 | 19.57 | 0 | 0 | 0 | |
04/04/2022 |
19.94
|
49,800 | 20.49 | 20.49 | 19.06 | 0 | 0 | 0 | |
01/04/2022 |
20.49
|
23,000 | 20.67 | 20.67 | 19.52 | 800 | 0 | 0.0 | |
31/03/2022 |
20.67
|
37,900 | 20.67 | 21.13 | 20.40 | 0 | 200 | -0.0 | |
30/03/2022 |
20.67
|
54,100 | 19.52 | 20.67 | 19.29 | 0 | 0 | 0 | |
29/03/2022 |
19.52
|
60,800 | 19.94 | 20.67 | 19.52 | 0 | 0 | 0 | |
28/03/2022 |
19.94
|
39,900 | 20.58 | 20.58 | 19.29 | 700 | 300 | 0.0 | |
25/03/2022 |
20.58
|
34,100 | 20.67 | 20.72 | 20.21 | 2,800 | 0 | 0.1 | |
24/03/2022 |
20.67
|
140,800 | 19.34 | 20.67 | 20.03 | 4,000 | 4,600 | -0.0 | |
23/03/2022 |
19.34
|
109,200 | 18.10 | 19.34 | 18.37 | 0 | 400 | -0.0 | |
22/03/2022 |
18.10
|
32,900 | 17.82 | 18.19 | 17.59 | 100 | 0 | 0.0 | |
21/03/2022 |
17.82
|
34,100 | 18.28 | 18.56 | 17.46 | 300 | 0 | 0.0 | |
18/03/2022 |
18.28
|
26,200 | 18.47 | 18.47 | 18.01 | 0 | 0 | 0 | |
17/03/2022 |
18.47
|
41,700 | 18.28 | 18.56 | 17.73 | 0 | 0 | 0 | |
16/03/2022 |
18.28
|
49,500 | 18.51 | 18.51 | 17.32 | 200 | 0 | 0.0 | |
15/03/2022 |
18.51
|
36,000 | 18.47 | 19.66 | 18.47 | 11,300 | 0 | 0.2 | |
14/03/2022 |
18.47
|
235,900 | 17.27 | 18.47 | 17.78 | 1,300 | 5,000 | -0.1 | |
11/03/2022 |
17.27
|
99,500 | 16.17 | 17.27 | 16.63 | 0 | 0 | 0 | |
10/03/2022 |
16.17
|
11,600 | 16.03 | 16.17 | 15.80 | 0 | 0 | 0 | |
09/03/2022 |
16.03
|
21,700 | 16.12 | 16.12 | 15.11 | 0 | 0 | 0 | |
08/03/2022 |
16.12
|
1,900 | 16.21 | 16.26 | 15.80 | 0 | 0 | 0 | |
07/03/2022 |
16.21
|
44,800 | 16.26 | 16.35 | 15.62 | 0 | 0 | 0 | |
04/03/2022 |
16.26
|
6,500 | 16.26 | 16.35 | 15.89 | 0 | 0 | 0 | |
03/03/2022 |
16.26
|
13,000 | 16.03 | 16.26 | 15.76 | 400 | 5,100 | -0.1 | |
02/03/2022 |
16.03
|
11,600 | 16.35 | 16.49 | 15.43 | 0 | 8,000 | -0.1 | |
01/03/2022 |
16.35
|
18,200 | 16.40 | 16.40 | 15.85 | 0 | 0 | 0 | |
28/02/2022 |
16.40
|
6,300 | 16.54 | 16.63 | 16.40 | 0 | 0 | 0 | |
25/02/2022 |
16.54
|
6,400 | 16.81 | 16.81 | 16.54 | 0 | 0 | 0 | |
24/02/2022 |
16.81
|
30,300 | 17.00 | 17.00 | 15.85 | 0 | 11,200 | -0.2 | |
23/02/2022 |
17.00
|
21,700 | 17.00 | 17.18 | 16.58 | 8,000 | 0 | 0.1 | |
22/02/2022 |
17.00
|
4,200 | 16.90 | 17.04 | 16.63 | 0 | 900 | -0.0 | |
21/02/2022 |
16.90
|
9,300 | 16.81 | 17.09 | 16.86 | 0 | 0 | 0 | |
18/02/2022 |
16.81
|
15,800 | 16.95 | 17.18 | 16.63 | 0 | 2,600 | -0.0 | |
17/02/2022 |
16.95
|
7,200 | 17.00 | 17.41 | 16.95 | 0 | 0 | 0 | |
16/02/2022 |
17.00
|
28,000 | 17.04 | 17.36 | 17.00 | 7,800 | 0 | 0.1 | |
15/02/2022 |
17.04
|
17,000 | 17.46 | 17.46 | 17.00 | 0 | 0 | 0 | |
14/02/2022 |
17.46
|
17,100 | 16.72 | 17.46 | 16.81 | 0 | 100 | -0.0 | |
11/02/2022 |
16.72
|
6,100 | 17.00 | 17.32 | 15.85 | 0 | 0 | 0 | |
10/02/2022 |
17.00
|
20,400 | 16.77 | 17.00 | 16.77 | 3,700 | 0 | 0.1 | |
09/02/2022 |
16.77
|
1,200 | 16.90 | 16.90 | 16.54 | 0 | 0 | 0 | |
08/02/2022 |
16.90
|
6,600 | 16.54 | 16.90 | 16.17 | 0 | 0 | 0 | |
07/02/2022 |
16.54
|
21,200 | 15.53 | 16.54 | 15.76 | 0 | 0 | 0 | |
28/01/2022 |
15.53
|
5,000 | 16.31 | 16.31 | 15.53 | 0 | 500 | -0.0 | |
27/01/2022 |
16.31
|
19,800 | 16.12 | 16.44 | 15.43 | 0 | 0 | 0 | |
26/01/2022 |
16.12
|
5,100 | 16.44 | 16.44 | 15.99 | 0 | 0 | 0 | |
25/01/2022 |
16.44
|
6,800 | 16.26 | 16.44 | 16.26 | 0 | 0 | 0 | |
24/01/2022 |
16.26
|
6,200 | 16.31 | 16.44 | 15.62 | 0 | 0 | 0 | |
21/01/2022 |
16.31
|
31,200 | 15.43 | 16.44 | 14.75 | 0 | 100 | -0.0 | |
20/01/2022 |
15.43
|
10,200 | 15.53 | 16.08 | 15.25 | 200 | 0 | 0.0 | |
19/01/2022 |
15.53
|
12,200 | 15.34 | 15.62 | 15.34 | 0 | 0 | 0 | |
18/01/2022 |
15.34
|
9,900 | 15.71 | 15.71 | 14.88 | 0 | 0 | 0 | |
17/01/2022 |
15.71
|
2,500 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
14/01/2022 |
15.71
|
27,500 | 16.03 | 16.03 | 14.97 | 0 | 0 | 0 | |
13/01/2022 |
16.03
|
34,000 | 16.54 | 16.54 | 15.43 | 10,000 | 0 | 0.2 | |
12/01/2022 |
16.54
|
11,300 | 17.27 | 17.27 | 16.21 | 0 | 0 | 0 | |
11/01/2022 |
17.27
|
6,400 | 17.59 | 17.59 | 16.63 | 0 | 0 | 0 | |
10/01/2022 |
17.59
|
90,000 | 16.54 | 17.68 | 16.44 | 0 | 0 | 0 | |
07/01/2022 |
16.54
|
44,900 | 17.00 | 17.00 | 16.44 | 0 | 0 | 0 | |
06/01/2022 |
17.00
|
23,700 | 17.00 | 17.23 | 16.44 | 400 | 0 | 0.0 | |
05/01/2022 |
17.00
|
34,900 | 17.41 | 17.41 | 16.72 | 0 | 0 | 0 | |
04/01/2022 |
17.41
|
15,000 | 17.73 | 17.73 | 17.00 | 0 | 500 | -0.0 | |
31/12/2021 |
17.73
|
10,900 | 17.91 | 17.91 | 16.67 | 0 | 0 | 0 | |
30/12/2021 |
17.91
|
51,200 | 17.41 | 18.28 | 17.00 | 14,200 | 5,300 | 0.2 | |
29/12/2021 |
17.41
|
68,000 | 18.19 | 19.29 | 17.09 | 2,600 | 3,700 | -0.0 | |
28/12/2021 |
18.19
|
34,600 | 17.04 | 18.19 | 18.19 | 0 | 0 | 0 | |
27/12/2021 |
17.04
|
64,300 | 15.94 | 17.04 | 15.99 | 0 | 0 | 0 | |
24/12/2021 |
15.94
|
30,300 | 15.89 | 16.08 | 15.89 | 0 | 0 | 0 | |
23/12/2021 |
15.89
|
51,600 | 16.08 | 16.08 | 15.62 | 13,000 | 0 | 0.2 | |
22/12/2021 |
16.08
|
48,400 | 15.99 | 16.08 | 15.66 | 0 | 0 | 0 | |
21/12/2021 |
15.99
|
16,500 | 16.08 | 16.08 | 15.89 | 0 | 0 | 0 | |
20/12/2021 |
16.08
|
27,700 | 15.99 | 16.35 | 15.99 | 0 | 5,500 | -0.1 | |
17/12/2021 |
15.99
|
23,300 | 16.08 | 16.26 | 15.66 | 0 | 0 | 0 | |
16/12/2021 |
16.08
|
31,200 | 15.99 | 16.08 | 15.85 | 0 | 0 | 0 | |
15/12/2021 |
15.99
|
13,300 | 16.08 | 16.08 | 15.85 | 0 | 0 | 0 | |
14/12/2021 |
16.08
|
51,700 | 15.99 | 16.17 | 15.85 | 0 | 0 | 0 | |
13/12/2021 |
15.99
|
27,500 | 16.08 | 16.08 | 15.85 | 0 | 0 | 0 | |
10/12/2021 |
16.08
|
17,000 | 16.12 | 16.12 | 15.76 | 0 | 0 | 0 | |
09/12/2021 |
16.12
|
11,800 | 15.99 | 16.26 | 15.89 | 0 | 100 | -0.0 | |
08/12/2021 |
15.99
|
17,900 | 15.99 | 15.99 | 15.62 | 0 | 0 | 0 | |
07/12/2021 |
15.99
|
15,000 | 15.62 | 15.99 | 15.16 | 0 | 0 | 0 | |
06/12/2021 |
15.62
|
17,100 | 16.49 | 16.49 | 15.34 | 200 | 0 | 0.0 | |
03/12/2021 |
16.49
|
24,600 | 16.26 | 16.54 | 15.94 | 12,000 | 0 | 0.2 | |
02/12/2021 |
16.26
|
22,500 | 16.31 | 17.04 | 16.26 | 0 | 0 | 0 | |
01/12/2021 |
16.31
|
10,700 | 16.54 | 16.54 | 15.99 | 0 | 0 | 0 | |
30/11/2021 |
16.54
|
20,800 | 16.54 | 16.63 | 16.17 | 0 | 5,000 | -0.1 |