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 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/10/2021 |
25.22
|
47,500 | 25.22 | 25.31 | 24.78 | 1,500 | 0 | 0.0 | |
26/10/2021 |
25.22
|
31,500 | 25.31 | 25.39 | 24.87 | 0 | 0 | 0 | |
25/10/2021 |
25.31
|
33,700 | 25.57 | 25.57 | 24.35 | 0 | 0 | 0 | |
22/10/2021 |
25.57
|
61,500 | 24.96 | 25.74 | 24.96 | 0 | 3,000 | -0.1 | |
21/10/2021 |
24.96
|
36,300 | 25.39 | 25.39 | 24.70 | 1,300 | 0 | 0.0 | |
20/10/2021 |
25.39
|
41,300 | 25.48 | 25.48 | 24.87 | 2,000 | 0 | 0.1 | |
19/10/2021 |
25.48
|
16,000 | 25.22 | 27.39 | 25.22 | 0 | 0 | 0 | |
18/10/2021 |
25.22
|
47,100 | 25.48 | 25.48 | 25.13 | 2,000 | 3,000 | -0.0 | |
15/10/2021 |
25.48
|
47,700 | 25.74 | 25.74 | 25.39 | 1,500 | 0 | 0.0 | |
14/10/2021 |
25.74
|
16,300 | 25.57 | 26.61 | 25.22 | 500 | 0 | 0.0 | |
13/10/2021 |
25.57
|
77,700 | 25.74 | 25.74 | 25.04 | 1,000 | 0 | 0.0 | |
12/10/2021 |
25.74
|
39,500 | 25.83 | 25.83 | 25.48 | 0 | 0 | 0 | |
11/10/2021 |
25.83
|
35,300 | 25.91 | 26.00 | 25.22 | 1,500 | 1,500 | 0.0 | |
08/10/2021 |
25.91
|
96,300 | 26.70 | 26.96 | 25.31 | 1,300 | 0 | 0.0 | |
07/10/2021 |
26.70
|
109,500 | 27.74 | 27.74 | 26.09 | 200 | 0 | 0.0 | |
06/10/2021 |
27.74
|
18,500 | 28.35 | 28.35 | 27.39 | 0 | 0 | 0 | |
05/10/2021 |
28.35
|
45,470 | 28.44 | 29.22 | 27.39 | 400 | 500 | -0.0 | |
04/10/2021 |
28.44
|
435,351 | 24.61 | 28.44 | 24.78 | 0 | 1,000 | -0.0 | |
01/10/2021 |
24.61
|
43,400 | 24.70 | 25.22 | 24.00 | 0 | 0 | 0 | |
30/09/2021 |
24.70
|
18,390 | 24.61 | 24.87 | 24.35 | 500 | 0 | 0.0 | |
29/09/2021 |
24.61
|
22,211 | 23.83 | 25.22 | 24.00 | 1,000 | 0 | 0.0 | |
28/09/2021 |
23.83
|
18,859 | 23.48 | 23.83 | 23.39 | 0 | 0 | 0 | |
27/09/2021 |
23.48
|
52,160 | 24.61 | 24.61 | 23.48 | 0 | 0 | 0 | |
24/09/2021 |
24.61
|
63,800 | 24.87 | 24.87 | 24.35 | 0 | 0 | 0 | |
23/09/2021 |
24.87
|
46,210 | 25.22 | 25.22 | 24.61 | 0 | 0 | 0 | |
22/09/2021 |
25.22
|
57,500 | 24.35 | 25.39 | 24.35 | 0 | 0 | 0 | |
21/09/2021 |
24.35
|
71,202 | 25.48 | 25.48 | 24.35 | 0 | 0 | 0 | |
20/09/2021 |
25.48
|
32,512 | 26.52 | 26.52 | 25.39 | 0 | 0 | 0 | |
17/09/2021 |
26.52
|
27,936 | 26.09 | 26.96 | 26.09 | 0 | 0 | 0 | |
16/09/2021 |
26.09
|
122,310 | 25.48 | 28.09 | 24.96 | 0 | 0 | 0 | |
15/09/2021 |
25.48
|
32,200 | 25.04 | 25.48 | 24.35 | 0 | 0 | 0 | |
14/09/2021 |
25.04
|
74,915 | 25.57 | 26.09 | 23.91 | 0 | 0 | 0 | |
13/09/2021 |
25.57
|
37,400 | 26.00 | 26.09 | 24.78 | 0 | 0 | 0 | |
10/09/2021 |
26.00
|
46,520 | 26.96 | 26.96 | 26.00 | 0 | 0 | 0 | |
09/09/2021 |
26.96
|
150,000 | 24.35 | 27.22 | 23.91 | 0 | 0 | 0 | |
08/09/2021 |
24.35
|
108,200 | 24.35 | 24.70 | 22.87 | 0 | 0 | 0 | |
07/09/2021 |
24.35
|
198,800 | 25.48 | 25.48 | 24.35 | 0 | 0 | 0 | |
06/09/2021 |
25.48
|
186,700 | 25.65 | 26.09 | 24.87 | 0 | 0 | 0 | |
01/09/2021 |
25.65
|
579,000 | 23.13 | 25.65 | 23.13 | 0 | 24,300 | -0.7 | |
31/08/2021 |
23.13
|
300,700 | 20.96 | 23.13 | 17.65 | 0 | 28,300 | -0.7 | |
30/08/2021 |
20.96
|
247,900 | 19.13 | 20.96 | 19.13 | 0 | 0 | 0 | |
27/08/2021 |
19.13
|
380,400 | 17.13 | 19.13 | 16.96 | 0 | 0 | 0 | |
26/08/2021 |
17.13
|
70,000 | 17.13 | 17.65 | 16.87 | 0 | 0 | 0 | |
25/08/2021 |
17.13
|
64,700 | 17.13 | 17.22 | 16.70 | 0 | 0 | 0 | |
24/08/2021 |
17.13
|
88,400 | 17.57 | 17.57 | 16.70 | 0 | 0 | 0 | |
23/08/2021 |
17.57
|
89,600 | 17.13 | 18.17 | 17.13 | 0 | 300 | -0.0 | |
20/08/2021 |
17.13
|
117,600 | 17.48 | 17.83 | 16.70 | 0 | 0 | 0 | |
19/08/2021 |
17.48
|
36,100 | 17.65 | 18.26 | 16.52 | 0 | 0 | 0 | |
18/08/2021 |
17.65
|
90,300 | 17.57 | 18.17 | 17.30 | 26,100 | 1,000 | 0.5 | |
17/08/2021 |
17.57
|
148,300 | 16.96 | 17.83 | 16.87 | 0 | 1,000 | -0.0 | |
16/08/2021 |
16.96
|
238,700 | 15.83 | 17.13 | 15.74 | 0 | 0 | 0 | |
13/08/2021 |
15.83
|
17,100 | 15.91 | 16.09 | 15.48 | 0 | 0 | 0 | |
12/08/2021 |
15.91
|
26,500 | 16.09 | 16.35 | 15.83 | 0 | 0 | 0 | |
11/08/2021 |
16.09
|
48,300 | 15.30 | 16.17 | 15.39 | 0 | 0 | 0 | |
10/08/2021 |
15.30
|
14,600 | 15.22 | 15.48 | 15.22 | 0 | 0 | 0 | |
09/08/2021 |
15.22
|
36,100 | 15.30 | 15.57 | 15.04 | 0 | 0 | 0 | |
06/08/2021 |
15.30
|
16,300 | 15.39 | 15.39 | 15.13 | 0 | 0 | 0 | |
05/08/2021 |
15.39
|
26,500 | 15.30 | 15.65 | 15.22 | 0 | 0 | 0 | |
04/08/2021 |
15.30
|
8,500 | 15.39 | 15.65 | 15.04 | 0 | 0 | 0 | |
03/08/2021 |
15.39
|
41,500 | 15.30 | 16.09 | 14.78 | 0 | 0 | 0 | |
02/08/2021 |
15.30
|
35,400 | 16.00 | 16.00 | 15.13 | 0 | 100 | -0.0 | |
30/07/2021 |
16.00
|
36,700 | 16.09 | 16.09 | 15.48 | 0 | 0 | 0 | |
29/07/2021 |
16.09
|
12,100 | 16.09 | 16.26 | 15.83 | 0 | 0 | 0 | |
28/07/2021 |
16.09
|
30,200 | 16.17 | 16.52 | 15.91 | 0 | 0 | 0 | |
27/07/2021 |
16.17
|
99,100 | 15.48 | 16.52 | 15.57 | 0 | 0 | 0 | |
26/07/2021 |
15.48
|
23,000 | 15.39 | 16.17 | 15.22 | 0 | 0 | 0 | |
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
23/07/2021 |
15.39
|
39,600 | 15.24 | 16.17 | 15.13 | 0 | 0 | 0 | |
22/07/2021 |
15.24
|
45,600 | 14.75 | 15.32 | 14.51 | 0 | 0 | 0 | |
21/07/2021 |
14.75
|
13,300 | 14.84 | 15.24 | 14.51 | 0 | 0 | 0 | |
20/07/2021 |
14.84
|
40,500 | 14.75 | 15.00 | 14.35 | 0 | 0 | 0 | |
19/07/2021 |
14.75
|
95,400 | 15.24 | 15.56 | 14.59 | 0 | 0 | 0 | |
16/07/2021 |
15.24
|
16,700 | 15.48 | 15.96 | 15.16 | 0 | 0 | 0 | |
15/07/2021 |
15.48
|
131,500 | 14.84 | 15.72 | 14.84 | 0 | 200 | -0.0 | |
14/07/2021 |
14.84
|
20,600 | 14.75 | 15.32 | 14.59 | 0 | 0 | 0 | |
13/07/2021 |
14.75
|
19,300 | 14.35 | 15.88 | 14.27 | 100 | 0 | 0.0 | |
12/07/2021 |
14.35
|
40,200 | 15.24 | 15.48 | 14.03 | 0 | 0 | 0 | |
09/07/2021 |
15.24
|
32,500 | 15.32 | 15.96 | 14.59 | 0 | 0 | 0 | |
08/07/2021 |
15.32
|
51,100 | 15.24 | 15.88 | 14.92 | 0 | 0 | 0 | |
07/07/2021 |
15.24
|
93,400 | 15.24 | 16.13 | 14.11 | 0 | 0 | 0 | |
06/07/2021 |
15.24
|
304,205 | 16.77 | 16.77 | 15.24 | 0 | 0 | 0 | |
05/07/2021 |
16.77
|
109,100 | 16.29 | 17.66 | 16.45 | 0 | 800 | -0.0 | |
02/07/2021 |
16.29
|
274,127 | 15.24 | 16.37 | 15.00 | 0 | 1,000 | -0.0 | |
01/07/2021 |
15.24
|
2,312,302 | 14.11 | 16.04 | 13.87 | 0 | 2,006,400 | -35.1 | |
30/06/2021 |
14.11
|
38,900 | 14.03 | 14.11 | 13.95 | 0 | 0 | 0 | |
29/06/2021 |
14.03
|
43,400 | 13.87 | 14.11 | 13.79 | 0 | 0 | 0 | |
28/06/2021 |
13.87
|
81,400 | 14.03 | 14.11 | 13.79 | 0 | 0 | 0 | |
25/06/2021 |
14.03
|
24,300 | 14.27 | 14.43 | 13.87 | 100 | 0 | 0.0 | |
24/06/2021 |
14.27
|
26,800 | 14.35 | 14.51 | 13.95 | 100 | 0 | 0.0 | |
23/06/2021 |
14.35
|
62,900 | 14.43 | 14.92 | 14.19 | 0 | 30,000 | -0.5 | |
22/06/2021 |
14.43
|
225,000 | 14.03 | 14.51 | 14.11 | 0 | 82,100 | -1.5 | |
21/06/2021 |
14.03
|
43,100 | 14.03 | 14.19 | 13.95 | 0 | 21,400 | 0 | |
18/06/2021 |
14.03
|
37,000 | 13.95 | 14.19 | 13.95 | 0 | 17,300 | -0.3 | |
17/06/2021 |
13.95
|
27,800 | 13.87 | 14.03 | 13.79 | 0 | 0 | 0 | |
16/06/2021 |
13.87
|
17,300 | 13.71 | 14.19 | 13.55 | 100 | 0 | 0.0 | |
15/06/2021 |
13.71
|
10,900 | 13.95 | 13.95 | 13.71 | 0 | 0 | 0 | |
14/06/2021 |
13.95
|
6,900 | 13.71 | 14.51 | 13.71 | 0 | 0 | 0 | |
11/06/2021 |
13.71
|
60,500 | 13.95 | 14.03 | 13.63 | 0 | 17,200 | -0.3 | |
10/06/2021 |
13.95
|
19,600 | 14.19 | 15.32 | 13.71 | 0 | 0 | 0 | |
09/06/2021 |
14.19
|
51,800 | 14.27 | 15.72 | 13.71 | 0 | 0 | 0 | |
08/06/2021 |
14.27
|
17,700 | 14.11 | 14.43 | 12.50 | 0 | 200 | -0.0 |