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 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
19.01
|
109,200 | 19.29 | 19.29 | 18.74 | 0 | 0 | 0 | |
25/11/2021 |
19.29
|
117,000 | 19.29 | 19.47 | 19.01 | 0 | 0 | 0 | |
24/11/2021 |
19.29
|
115,200 | 19.10 | 20.47 | 19.20 | 0 | 0 | 0 | |
23/11/2021 |
19.10
|
271,906 | 19.01 | 19.38 | 18.56 | 0 | 0 | 0 | |
22/11/2021 |
19.01
|
236,530 | 20.10 | 20.47 | 18.47 | 0 | 0 | 0 | |
19/11/2021 |
20.10
|
361,750 | 20.92 | 21.01 | 19.56 | 0 | 0 | 0 | |
18/11/2021 |
20.92
|
247,900 | 20.92 | 21.38 | 20.65 | 0 | 0 | 0 | |
17/11/2021 |
20.92
|
98,500 | 20.83 | 21.11 | 20.56 | 0 | 0 | 0 | |
16/11/2021 |
20.83
|
261,600 | 21.38 | 21.56 | 20.83 | 0 | 0 | 0 | |
15/11/2021 |
21.38
|
441,300 | 20.83 | 21.83 | 20.92 | 0 | 6,000 | -0.1 | |
12/11/2021 |
20.83
|
228,300 | 20.29 | 21.11 | 20.38 | 0 | 3,000 | -0.1 | |
11/11/2021 |
20.29
|
237,700 | 19.92 | 20.29 | 19.83 | 0 | 0 | 0 | |
10/11/2021 |
19.92
|
380,500 | 20.20 | 20.38 | 19.74 | 0 | 0 | 0 | |
09/11/2021 |
20.20
|
137,100 | 20.47 | 20.47 | 19.92 | 0 | 0 | 0 | |
08/11/2021 |
20.47
|
222,500 | 20.20 | 20.74 | 19.74 | 0 | 2,000 | -0.0 | |
05/11/2021 |
20.20
|
172,700 | 20.47 | 20.56 | 19.74 | 0 | 0 | 0 | |
04/11/2021 |
20.47
|
177,700 | 20.92 | 21.47 | 19.29 | 0 | 800 | -0.0 | |
03/11/2021 |
20.92
|
503,300 | 20.92 | 22.29 | 20.92 | 3,000 | 0 | 0.1 | |
02/11/2021 |
20.92
|
701,501 | 18.83 | 21.20 | 18.74 | 0 | 7,100 | -0.2 | |
01/11/2021 |
18.83
|
129,500 | 18.83 | 19.29 | 18.83 | 0 | 0 | 0 | |
29/10/2021 |
18.83
|
165,300 | 19.01 | 19.29 | 18.65 | 0 | 0 | 0 | |
28/10/2021 |
19.01
|
187,600 | 18.47 | 19.29 | 18.19 | 0 | 0 | 0 | |
27/10/2021 |
18.47
|
78,900 | 18.47 | 18.65 | 18.10 | 0 | 900 | -0.0 | |
26/10/2021 |
18.47
|
24,500 | 18.65 | 18.65 | 18.38 | 0 | 0 | 0 | |
25/10/2021 |
18.65
|
108,900 | 18.01 | 18.65 | 18.01 | 0 | 1,000 | -0.0 | |
22/10/2021 |
18.01
|
34,000 | 18.01 | 18.10 | 17.92 | 0 | 0 | 0 | |
21/10/2021 |
18.01
|
21,800 | 18.19 | 18.19 | 17.92 | 0 | 0 | 0 | |
20/10/2021 |
18.19
|
64,600 | 18.01 | 18.29 | 17.74 | 0 | 0 | 0 | |
19/10/2021 |
18.01
|
44,500 | 18.01 | 18.10 | 17.92 | 0 | 0 | 0 | |
18/10/2021 |
18.01
|
90,100 | 18.29 | 18.29 | 17.92 | 0 | 0 | 0 | |
15/10/2021 |
18.29
|
70,400 | 18.29 | 18.29 | 18.10 | 1,000 | 0 | 0.0 | |
14/10/2021 |
18.29
|
29,800 | 18.38 | 18.47 | 18.29 | 0 | 0 | 0 | |
13/10/2021 |
18.38
|
21,000 | 18.47 | 18.47 | 18.10 | 0 | 0 | 0 | |
12/10/2021 |
18.47
|
111,300 | 18.56 | 18.56 | 18.10 | 0 | 0 | 0 | |
11/10/2021 |
18.56
|
76,400 | 18.56 | 18.56 | 18.38 | 0 | 0 | 0 | |
08/10/2021 |
18.56
|
86,900 | 18.74 | 18.92 | 18.47 | 0 | 0 | 0 | |
07/10/2021 |
18.74
|
40,600 | 18.65 | 19.01 | 18.56 | 0 | 0 | 0 | |
06/10/2021 |
18.65
|
127,100 | 18.65 | 19.01 | 18.38 | 0 | 0 | 0 | |
05/10/2021 |
18.65
|
50,000 | 18.74 | 18.74 | 18.47 | 0 | 0 | 0 | |
04/10/2021 |
18.74
|
105,507 | 18.92 | 18.92 | 18.47 | 0 | 0 | 0 | |
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/10/2021 |
18.92
|
108,700 | 18.74 | 19.38 | 18.47 | 2,300 | 0 | 0.0 | |
30/09/2021 |
18.74
|
75,400 | 18.74 | 19.09 | 18.57 | 0 | 0 | 0 | |
29/09/2021 |
18.74
|
46,900 | 18.65 | 19.09 | 18.48 | 0 | 0 | 0 | |
28/09/2021 |
18.65
|
234,802 | 18.13 | 18.65 | 17.53 | 0 | 0 | 0 | |
27/09/2021 |
18.13
|
189,803 | 19.35 | 19.35 | 18.05 | 3,000 | 0 | 0.1 | |
24/09/2021 |
19.35
|
143,800 | 19.69 | 20.04 | 19.09 | 0 | 0 | 0 | |
23/09/2021 |
19.69
|
267,202 | 20.65 | 20.82 | 19.69 | 500 | 0 | 0.0 | |
22/09/2021 |
20.65
|
587,626 | 18.74 | 20.91 | 18.65 | 10,100 | 0 | 0.2 | |
21/09/2021 |
18.74
|
219,200 | 19.00 | 19.09 | 18.39 | 0 | 0 | 0 | |
20/09/2021 |
19.00
|
247,502 | 18.91 | 19.52 | 18.91 | 0 | 0 | 0 | |
17/09/2021 |
18.91
|
296,811 | 18.05 | 19.09 | 18.22 | 0 | 0 | 0 | |
16/09/2021 |
18.05
|
182,007 | 17.87 | 18.91 | 17.79 | 0 | 0 | 0 | |
15/09/2021 |
17.87
|
83,500 | 17.96 | 18.13 | 17.79 | 0 | 0 | 0 | |
14/09/2021 |
17.96
|
49,200 | 17.96 | 18.22 | 17.79 | 0 | 0 | 0 | |
13/09/2021 |
17.96
|
123,400 | 18.13 | 18.22 | 17.79 | 0 | 0 | 0 | |
10/09/2021 |
18.13
|
117,300 | 18.22 | 18.31 | 18.05 | 0 | 0 | 0 | |
09/09/2021 |
18.22
|
337,100 | 18.22 | 18.39 | 17.87 | 0 | 0 | 0 | |
08/09/2021 |
18.22
|
265,400 | 18.22 | 20.82 | 17.96 | 0 | 0 | 0 | |
07/09/2021 |
18.22
|
708,300 | 18.22 | 18.48 | 18.05 | 0 | 0 | 0 | |
06/09/2021 |
18.22
|
366,400 | 19.09 | 19.09 | 18.13 | 0 | 0 | 0 | |
01/09/2021 |
19.09
|
100,500 | 19.26 | 19.87 | 18.22 | 0 | 0 | 0 | |
31/08/2021 |
19.26
|
318,000 | 19.00 | 19.95 | 19.09 | 0 | 0 | 0 | |
30/08/2021 |
19.00
|
1,396,700 | 18.05 | 19.09 | 17.87 | 0 | 0 | 0 | |
27/08/2021 |
18.05
|
97,500 | 17.87 | 18.05 | 17.79 | 0 | 0 | 0 | |
26/08/2021 |
17.87
|
93,900 | 17.96 | 17.96 | 17.79 | 0 | 0 | 0 | |
25/08/2021 |
17.96
|
138,900 | 17.87 | 17.96 | 17.79 | 0 | 0 | 0 | |
24/08/2021 |
17.87
|
51,800 | 18.05 | 18.05 | 17.61 | 0 | 0 | 0 | |
23/08/2021 |
18.05
|
146,700 | 18.22 | 18.22 | 17.79 | 0 | 0 | 0 | |
20/08/2021 |
18.22
|
167,200 | 18.48 | 18.65 | 17.44 | 0 | 0 | 0 | |
19/08/2021 |
18.48
|
88,800 | 18.48 | 18.65 | 18.22 | 0 | 0 | 0 | |
18/08/2021 |
18.48
|
56,200 | 18.39 | 18.83 | 18.39 | 0 | 0 | 0 | |
17/08/2021 |
18.39
|
64,900 | 18.05 | 18.74 | 17.79 | 0 | 0 | 0 | |
16/08/2021 |
18.05
|
57,300 | 18.05 | 18.22 | 17.70 | 0 | 0 | 0 | |
13/08/2021 |
18.05
|
15,900 | 18.22 | 18.22 | 17.70 | 0 | 0 | 0 | |
12/08/2021 |
18.22
|
16,600 | 18.48 | 18.48 | 17.79 | 900 | 0 | 0.0 | |
11/08/2021 |
18.48
|
84,100 | 18.31 | 18.83 | 18.31 | 0 | 0 | 0 | |
10/08/2021 |
18.31
|
57,200 | 17.79 | 18.57 | 17.87 | 0 | 0 | 0 | |
09/08/2021 |
17.79
|
13,200 | 17.87 | 17.87 | 17.44 | 0 | 0 | 0 | |
06/08/2021 |
17.87
|
44,000 | 17.44 | 18.05 | 17.35 | 0 | 0 | 0 | |
05/08/2021 |
17.44
|
56,200 | 17.35 | 17.53 | 17.27 | 0 | 0 | 0 | |
04/08/2021 |
17.35
|
53,700 | 17.27 | 17.44 | 17.27 | 0 | 0 | 0 | |
03/08/2021 |
17.27
|
28,100 | 17.44 | 17.53 | 17.27 | 0 | 0 | 0 | |
02/08/2021 |
17.44
|
35,200 | 17.35 | 17.44 | 17.27 | 0 | 0 | 0 | |
30/07/2021 |
17.35
|
38,800 | 17.35 | 17.53 | 17.35 | 0 | 0 | 0 | |
29/07/2021 |
17.35
|
32,000 | 17.35 | 17.35 | 17.27 | 0 | 0 | 0 | |
28/07/2021 |
17.35
|
16,200 | 17.18 | 17.35 | 17.18 | 0 | 0 | 0 | |
27/07/2021 |
17.18
|
34,500 | 17.09 | 17.18 | 17.09 | 0 | 0 | 0 | |
26/07/2021 |
17.09
|
41,800 | 17.27 | 17.27 | 17.01 | 0 | 0 | 0 | |
23/07/2021 |
17.27
|
56,300 | 17.27 | 17.27 | 17.01 | 0 | 0 | 0 | |
22/07/2021 |
17.27
|
105,800 | 17.27 | 17.27 | 17.01 | 0 | 0 | 0 | |
21/07/2021 |
17.27
|
40,715 | 17.35 | 17.35 | 17.18 | 0 | 0 | 0 | |
20/07/2021 |
17.35
|
61,800 | 17.18 | 17.61 | 17.01 | 0 | 0 | 0 | |
19/07/2021 |
17.18
|
130,200 | 17.44 | 17.44 | 16.74 | 0 | 0 | 0 | |
16/07/2021 |
17.44
|
49,100 | 17.61 | 17.79 | 17.27 | 0 | 0 | 0 | |
15/07/2021 |
17.61
|
174,100 | 16.66 | 17.70 | 16.48 | 0 | 0 | 0 | |
14/07/2021 |
16.66
|
93,200 | 16.22 | 16.66 | 16.14 | 0 | 0 | 0 | |
13/07/2021 |
16.22
|
31,621 | 15.96 | 17.27 | 16.05 | 0 | 0 | 0 | |
12/07/2021 |
15.96
|
87,200 | 17.27 | 17.27 | 15.62 | 0 | 0 | 0 | |
09/07/2021 |
17.27
|
73,100 | 17.53 | 17.70 | 17.09 | 0 | 0 | 0 | |
08/07/2021 |
17.53
|
53,423 | 17.18 | 17.70 | 17.18 | 0 | 0 | 0 |