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) |
0.50 | 1.96% | 9,600 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-21) |
1.36 | 5.51% | 25,200 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-25) |
0.97 | 3.89% | 113,070 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-30) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-05) |
1.23 | 4.96% | 1,068,994 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-16) |
10.46 | 67.34% | 2,015,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/09/2021 |
26.26
|
300 | 25.60 | 29.40 | 23.29 | 200 | 0 | 0.0 | |
28/09/2021 |
25.60
|
230 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
27/09/2021 |
25.60
|
310 | 25.93 | 25.93 | 25.60 | 0 | 0 | 0 | |
24/09/2021 |
25.93
|
50 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
23/09/2021 |
25.93
|
800 | 25.60 | 25.93 | 25.93 | 0 | 0 | 0 | |
22/09/2021 |
25.60
|
2,395 | 24.19 | 26.42 | 25.60 | 0 | 0 | 0 | |
21/09/2021 |
24.19
|
2,900 | 23.62 | 26.42 | 23.95 | 100 | 0 | 0.0 | |
20/09/2021 |
23.62
|
330 | 23.45 | 23.62 | 23.45 | 100 | 0 | 0.0 | |
17/09/2021 |
23.45
|
1,000 | 23.53 | 23.53 | 23.37 | 0 | 0 | 0 | |
16/09/2021 |
23.53
|
300 | 24.77 | 24.77 | 22.87 | 0 | 0 | 0 | |
15/09/2021 |
24.77
|
3,300 | 22.87 | 24.77 | 22.87 | 2,200 | 0 | 0.1 | |
14/09/2021 |
22.87
|
2,180 | 22.79 | 22.87 | 22.79 | 0 | 0 | 0 | |
13/09/2021 |
22.79
|
1,000 | 23.37 | 23.37 | 22.79 | 0 | 0 | 0 | |
10/09/2021 |
23.37
|
1,000 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
09/09/2021 |
23.37
|
100 | 22.79 | 23.37 | 23.37 | 0 | 0 | 0 | |
08/09/2021 |
22.79
|
0 | 22.71 | 22.79 | 22.71 | 0 | 0 | 0 | |
07/09/2021 |
22.71
|
1,750 | 23.20 | 23.62 | 22.71 | 0 | 0 | 0 | |
06/09/2021 |
23.20
|
100 | 23.45 | 23.45 | 23.20 | 0 | 0 | 0 | |
01/09/2021 |
23.45
|
5,600 | 23.53 | 23.53 | 23.12 | 4,900 | 0 | 0.1 | |
31/08/2021 |
23.53
|
100 | 22.71 | 23.53 | 23.53 | 0 | 0 | 0 | |
30/08/2021 |
22.71
|
2 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
27/08/2021 |
22.71
|
0 | 22.79 | 22.71 | 22.71 | 0 | 0 | 0 | |
26/08/2021 |
22.79
|
200 | 22.79 | 22.79 | 22.62 | 0 | 0 | 0 | |
25/08/2021 |
22.79
|
100 | 22.29 | 22.79 | 22.79 | 100 | 0 | 0.0 | |
24/08/2021 |
22.29
|
1,000 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/08/2021 |
22.29
|
1,800 | 22.13 | 22.62 | 21.30 | 100 | 200 | -0.0 | |
20/08/2021 |
22.13
|
1,000 | 22.38 | 22.38 | 22.13 | 0 | 0 | 0 | |
19/08/2021 |
22.38
|
1,400 | 22.79 | 22.79 | 22.29 | 0 | 0 | 0 | |
18/08/2021 |
22.79
|
600 | 23.04 | 23.04 | 22.79 | 0 | 0 | 0 | |
17/08/2021 |
23.04
|
1,500 | 23.04 | 23.04 | 23.04 | 1,200 | 0 | 0.0 | |
16/08/2021 |
23.04
|
2,100 | 22.38 | 23.04 | 20.23 | 0 | 200 | -0.0 | |
13/08/2021 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
12/08/2021 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
11/08/2021 |
22.38
|
2,700 | 22.29 | 22.38 | 22.38 | 0 | 0 | 0 | |
10/08/2021 |
22.29
|
3,400 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
09/08/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
06/08/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/08/2021 |
22.29
|
1,000 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
04/08/2021 |
22.29
|
11,400 | 22.29 | 22.29 | 21.47 | 0 | 0 | 0 | |
03/08/2021 |
22.29
|
4,200 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
02/08/2021 |
22.29
|
1,000 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
30/07/2021 |
22.29
|
500 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
29/07/2021 |
22.29
|
1,900 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/07/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/07/2021 |
22.29
|
200 | 22.29 | 22.29 | 22.21 | 0 | 0 | 0 | |
26/07/2021 |
22.29
|
2,100 | 22.38 | 22.38 | 22.29 | 0 | 0 | 0 | |
23/07/2021 |
22.38
|
400 | 22.29 | 22.38 | 22.38 | 0 | 0 | 0 | |
22/07/2021 |
22.29
|
1,050 | 23.04 | 23.04 | 22.29 | 0 | 0 | 0 | |
21/07/2021 |
23.04
|
200 | 22.29 | 23.04 | 23.04 | 0 | 0 | 0 | |
20/07/2021 |
22.29
|
1,570 | 23.20 | 23.53 | 20.31 | 100 | 0 | 0.0 | |
19/07/2021 |
23.20
|
400 | 23.04 | 24.19 | 23.20 | 100 | 0 | 0.0 | |
16/07/2021 |
23.04
|
100 | 22.54 | 23.04 | 23.04 | 100 | 0 | 0.0 | |
15/07/2021 |
22.54
|
1,400 | 22.38 | 22.54 | 22.29 | 0 | 0 | 0 | |
14/07/2021 |
22.38
|
1,100 | 22.46 | 23.53 | 22.29 | 100 | 0 | 0.0 | |
13/07/2021 |
22.46
|
5,800 | 22.46 | 22.54 | 22.46 | 100 | 0 | 0.0 | |
12/07/2021 |
22.46
|
2,700 | 23.29 | 23.29 | 22.46 | 0 | 0 | 0 | |
09/07/2021 |
23.29
|
0 | 23.20 | 23.29 | 23.29 | 0 | 0 | 0 | |
08/07/2021 |
23.20
|
19,800 | 22.71 | 24.61 | 23.20 | 200 | 19,000 | -0.5 | |
07/07/2021 |
22.71
|
900 | 24.61 | 24.61 | 22.71 | 0 | 0 | 0 | |
06/07/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
05/07/2021 |
24.61
|
100 | 23.20 | 24.61 | 24.61 | 100 | 0 | 0.0 | |
02/07/2021 |
23.20
|
2,600 | 25.18 | 25.18 | 23.12 | 0 | 0 | 0 | |
01/07/2021 |
25.18
|
0 | 25.51 | 25.18 | 25.18 | 0 | 0 | 0 | |
30/06/2021 |
25.51
|
400 | 25.10 | 25.51 | 25.10 | 400 | 0 | 0.0 | |
29/06/2021 |
25.10
|
1,700 | 24.77 | 25.60 | 23.12 | 600 | 0 | 0.0 | |
28/06/2021 |
24.77
|
1,216 | 24.19 | 24.77 | 23.53 | 500 | 0 | 0.0 | |
25/06/2021 |
24.19
|
0 | 23.95 | 24.19 | 24.19 | 0 | 0 | 0 | |
24/06/2021 |
23.95
|
520 | 23.86 | 24.52 | 23.95 | 100 | 0 | 0.0 | |
23/06/2021 |
23.86
|
500 | 23.37 | 24.36 | 23.86 | 100 | 0 | 0.0 | |
22/06/2021 |
23.37
|
2,600 | 23.29 | 23.95 | 23.37 | 100 | 0 | 0.0 | |
21/06/2021 |
23.29
|
6,000 | 23.29 | 23.37 | 23.29 | 0 | 0 | 0 | |
18/06/2021 |
23.29
|
130 | 22.71 | 23.29 | 23.29 | 100 | 0 | 0.0 | |
17/06/2021 |
22.71
|
5,700 | 22.29 | 23.53 | 22.71 | 500 | 0 | 0.0 | |
16/06/2021 |
22.29
|
5,434 | 23.53 | 24.61 | 22.29 | 100 | 0 | 0.0 | |
15/06/2021 |
23.53
|
1,900 | 23.12 | 24.77 | 22.71 | 100 | 0 | 0.0 | |
14/06/2021 |
23.12
|
4,316 | 23.20 | 24.77 | 23.12 | 100 | 0 | 0.0 | |
11/06/2021 |
23.20
|
1,900 | 23.12 | 24.77 | 23.04 | 300 | 0 | 0.0 | |
10/06/2021 |
23.12
|
1,100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
09/06/2021 |
23.12
|
2,800 | 23.12 | 25.27 | 22.71 | 100 | 0 | 0.0 | |
08/06/2021 |
23.12
|
900 | 23.04 | 25.60 | 23.12 | 200 | 0 | 0.0 | |
07/06/2021 |
23.04
|
4,500 | 24.94 | 25.60 | 22.96 | 100 | 0 | 0.0 | |
04/06/2021 |
24.94
|
2,300 | 24.03 | 27.25 | 24.77 | 100 | 0 | 0.0 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
03/06/2021 |
24.03
|
18,800 | 24.32 | 27.99 | 24.03 | 200 | 16,900 | -0.5 | |
02/06/2021 |
24.32
|
4,100 | 23.96 | 24.76 | 24.10 | 0 | 1,200 | -0.0 | |
01/06/2021 |
23.96
|
8,900 | 26.21 | 26.21 | 23.96 | 0 | 8,400 | -0.3 | |
31/05/2021 |
26.21
|
8,300 | 23.16 | 26.58 | 23.88 | 700 | 2,300 | -0.1 | |
28/05/2021 |
23.16
|
6,000 | 23.30 | 23.30 | 23.08 | 0 | 5,000 | -0.2 | |
27/05/2021 |
23.30
|
1,400 | 23.30 | 24.03 | 23.30 | 100 | 1,300 | -0.0 | |
26/05/2021 |
23.30
|
2,600 | 22.57 | 23.30 | 22.57 | 100 | 1,000 | -0.0 | |
25/05/2021 |
22.57
|
1,000 | 22.57 | 24.03 | 22.57 | 100 | 0 | 0.0 | |
24/05/2021 |
22.57
|
2,500 | 23.30 | 24.03 | 22.57 | 100 | 100 | 0.0 | |
21/05/2021 |
23.30
|
800 | 22.94 | 23.67 | 23.23 | 100 | 600 | -0.0 | |
20/05/2021 |
22.94
|
1,100 | 23.96 | 23.96 | 22.94 | 100 | 1,000 | -0.0 | |
19/05/2021 |
23.96
|
2,600 | 22.65 | 24.69 | 22.57 | 300 | 1,800 | -0.0 | |
18/05/2021 |
22.65
|
2,210 | 22.65 | 22.65 | 20.83 | 400 | 1,700 | -0.0 | |
17/05/2021 |
22.65
|
7,800 | 22.65 | 24.69 | 22.57 | 100 | 7,600 | -0.2 | |
14/05/2021 |
22.65
|
5,000 | 26.07 | 26.07 | 22.65 | 0 | 5,000 | -0.2 | |
13/05/2021 |
26.07
|
110 | 22.21 | 26.07 | 26.07 | 100 | 0 | 0.0 | |
12/05/2021 |
22.21
|
27,000 | 26.94 | 28.40 | 21.92 | 100 | 26,900 | -0.8 | |
11/05/2021 |
26.94
|
16,500 | 28.40 | 28.40 | 25.78 | 300 | 16,200 | -0.6 |