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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2021 |
22.28
|
6,600 | 22.28 | 22.28 | 22.04 | 0 | 0 | 0 | |
10/11/2021 |
22.28
|
100 | 22.75 | 22.75 | 22.28 | 0 | 0 | 0 | |
09/11/2021 |
22.75
|
100 | 22.28 | 22.75 | 22.75 | 0 | 0 | 0 | |
08/11/2021 |
22.28
|
0 | 22.04 | 22.28 | 22.28 | 0 | 0 | 0 | |
05/11/2021 |
22.04
|
1,613 | 22.43 | 22.75 | 22.04 | 0 | 0 | 0 | |
04/11/2021 |
22.43
|
3,400 | 22.43 | 22.43 | 22.20 | 0 | 0 | 0 | |
03/11/2021 |
22.43
|
2,000 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
02/11/2021 |
22.43
|
6,000 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
01/11/2021 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
29/10/2021 |
22.43
|
109 | 22.75 | 22.75 | 22.43 | 0 | 0 | 0 | |
28/10/2021 |
22.75
|
2,600 | 22.43 | 22.75 | 22.43 | 0 | 0 | 0 | |
27/10/2021 |
22.43
|
2,400 | 22.12 | 22.43 | 22.28 | 0 | 0 | 0 | |
26/10/2021 |
22.12
|
4,700 | 22.12 | 22.12 | 22.04 | 0 | 0 | 0 | |
25/10/2021 |
22.12
|
6,300 | 22.35 | 22.35 | 22.04 | 0 | 0 | 0 | |
22/10/2021 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
21/10/2021 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
20/10/2021 |
22.35
|
600 | 22.20 | 22.35 | 22.35 | 0 | 0 | 0 | |
19/10/2021 |
22.20
|
2,400 | 22.35 | 22.35 | 22.20 | 0 | 0 | 0 | |
18/10/2021 |
22.35
|
8,600 | 22.28 | 22.35 | 22.28 | 0 | 0 | 0 | |
15/10/2021 |
22.28
|
4,100 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
14/10/2021 |
22.28
|
2,200 | 22.28 | 22.43 | 22.04 | 0 | 1,000 | -0.0 | |
13/10/2021 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
12/10/2021 |
22.28
|
3,700 | 22.43 | 22.43 | 22.28 | 0 | 0 | 0 | |
11/10/2021 |
22.43
|
2,200 | 22.28 | 22.43 | 22.28 | 200 | 0 | 0.0 | |
08/10/2021 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
07/10/2021 |
22.28
|
1,000 | 22.75 | 22.75 | 22.28 | 0 | 0 | 0 | |
06/10/2021 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
05/10/2021 |
22.75
|
0 | 22.04 | 22.75 | 22.75 | 0 | 0 | 0 | |
04/10/2021 |
22.04
|
5,705 | 22.04 | 22.83 | 21.65 | 0 | 0 | 0 | |
01/10/2021 |
22.04
|
0 | 22.20 | 22.04 | 22.04 | 0 | 0 | 0 | |
30/09/2021 |
22.20
|
5,100 | 22.04 | 22.20 | 22.04 | 3,700 | 0 | 0.1 | |
29/09/2021 |
22.04
|
3,700 | 20.07 | 22.04 | 21.65 | 0 | 0 | 0 | |
28/09/2021 |
20.07
|
1,425 | 22.83 | 22.83 | 20.07 | 0 | 0 | 0 | |
27/09/2021 |
22.83
|
500 | 22.51 | 22.83 | 22.83 | 0 | 0 | 0 | |
24/09/2021 |
22.51
|
0 | 22.43 | 22.51 | 22.51 | 0 | 0 | 0 | |
23/09/2021 |
22.43
|
300 | 22.75 | 22.75 | 22.43 | 300 | 0 | 0.0 | |
22/09/2021 |
22.75
|
0 | 22.43 | 22.75 | 22.75 | 0 | 0 | 0 | |
21/09/2021 |
22.43
|
10,600 | 22.83 | 22.83 | 22.43 | 0 | 0 | 0 | |
20/09/2021 |
22.83
|
120 | 23.22 | 23.22 | 22.83 | 0 | 0 | 0 | |
17/09/2021 |
23.22
|
1,600 | 22.83 | 23.22 | 22.83 | 500 | 0 | 0.0 | |
16/09/2021 |
22.83
|
41,900 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
15/09/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
14/09/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
13/09/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
10/09/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
09/09/2021 |
22.83
|
17,900 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
08/09/2021 |
22.83
|
3,000 | 22.43 | 22.83 | 22.75 | 0 | 0 | 0 | |
07/09/2021 |
22.43
|
400 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
06/09/2021 |
22.43
|
1,200 | 22.51 | 22.51 | 22.04 | 0 | 0 | 0 | |
01/09/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
31/08/2021 |
22.51
|
400 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
30/08/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
27/08/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
26/08/2021 |
22.51
|
0 | 22.59 | 22.51 | 22.51 | 0 | 0 | 0 | |
25/08/2021 |
22.59
|
2,100 | 22.43 | 22.59 | 22.43 | 0 | 0 | 0 | |
24/08/2021 |
22.43
|
2,400 | 22.04 | 22.43 | 22.04 | 0 | 0 | 0 | |
23/08/2021 |
22.04
|
3,420 | 22.04 | 22.12 | 22.04 | 1,200 | 0 | 0.0 | |
20/08/2021 |
22.04
|
400 | 22.43 | 22.43 | 22.04 | 0 | 400 | -0.0 | |
19/08/2021 |
22.43
|
500 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
18/08/2021 |
22.43
|
0 | 22.51 | 22.43 | 22.51 | 0 | 0 | 0 | |
17/08/2021 |
22.51
|
6,400 | 22.04 | 22.51 | 22.04 | 0 | 0 | 0 | |
16/08/2021 |
22.04
|
1,600 | 22.51 | 22.67 | 22.04 | 400 | 0 | 0.0 | |
13/08/2021 |
22.51
|
0 | 22.83 | 22.51 | 22.51 | 0 | 0 | 0 | |
12/08/2021 |
22.83
|
1,600 | 22.83 | 22.83 | 22.43 | 0 | 0 | 0 | |
11/08/2021 |
22.83
|
400 | 21.25 | 22.83 | 19.44 | 0 | 0 | 0 | |
10/08/2021 |
21.25
|
1,101 | 23.61 | 23.61 | 21.25 | 200 | 0 | 0.0 | |
09/08/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/08/2021 |
23.61
|
5,900 | 23.22 | 24.79 | 23.61 | 0 | 0 | 0 | |
06/08/2021 |
23.22
|
15,900 | 22.85 | 23.59 | 22.85 | 0 | 0 | 0 | |
05/08/2021 |
22.85
|
2,300 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
04/08/2021 |
22.85
|
2,200 | 22.41 | 22.85 | 22.85 | 0 | 0 | 0 | |
03/08/2021 |
22.41
|
0 | 22.48 | 22.41 | 22.48 | 0 | 0 | 0 | |
02/08/2021 |
22.48
|
37,100 | 20.64 | 22.48 | 22.11 | 0 | 0 | 0 | |
30/07/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
29/07/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
28/07/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
27/07/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
26/07/2021 |
20.64
|
5,710 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
23/07/2021 |
20.64
|
2,520 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
22/07/2021 |
20.64
|
1,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
21/07/2021 |
20.64
|
3,000 | 21.38 | 21.38 | 20.64 | 0 | 0 | 0 | |
20/07/2021 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
19/07/2021 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
16/07/2021 |
21.38
|
2,000 | 22.19 | 22.19 | 21.38 | 0 | 0 | 0 | |
15/07/2021 |
22.19
|
0 | 22.11 | 22.19 | 22.11 | 0 | 0 | 0 | |
14/07/2021 |
22.11
|
16,000 | 21.08 | 22.85 | 22.11 | 0 | 0 | 0 | |
13/07/2021 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
12/07/2021 |
21.08
|
300 | 21.16 | 21.16 | 21.08 | 0 | 0 | 0 | |
09/07/2021 |
21.16
|
1,000 | 20.79 | 21.16 | 21.16 | 0 | 0 | 0 | |
08/07/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
07/07/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
06/07/2021 |
20.79
|
306 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
05/07/2021 |
20.79
|
400 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
02/07/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
01/07/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
30/06/2021 |
20.79
|
7 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
29/06/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
28/06/2021 |
20.79
|
2,025 | 21.38 | 21.38 | 20.79 | 0 | 0 | 0 | |
25/06/2021 |
21.38
|
1,700 | 20.71 | 21.38 | 20.71 | 0 | 0 | 0 | |
24/06/2021 |
20.71
|
1,000 | 23.59 | 23.59 | 20.71 | 0 | 0 | 0 | |
23/06/2021 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |