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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-21) |
-5.28 | -14.04% | 24,200 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-25) |
5.43 | 20.22% | 768,702 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-09-30) |
-2.03 | -5.91% | 1,197,202 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-05) |
8.03 | 33.08% | 1,675,802 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-16) |
18.12 | 127.77% | 2,788,103 | -55,400 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
25/11/2021 |
23.06
|
1,700 | 22.01 | 23.06 | 21.93 | 0 | 0 | 0 | |
24/11/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
23/11/2021 |
23.30
|
300 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
22/11/2021 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
19/11/2021 |
22.65
|
3,100 | 23.06 | 23.06 | 22.65 | 0 | 0 | 0 | |
18/11/2021 |
23.06
|
6,800 | 22.98 | 23.38 | 22.98 | 0 | 0 | 0 | |
17/11/2021 |
23.22
|
5,600 | 22.17 | 24.27 | 22.17 | 0 | 0 | 0 | |
16/11/2021 |
22.25
|
100 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
15/11/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
12/11/2021 |
21.93
|
1,500 | 22.01 | 22.01 | 21.93 | 0 | 0 | 0 | |
11/11/2021 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
10/11/2021 |
21.68
|
6,600 | 22.09 | 22.09 | 21.68 | 0 | 0 | 0 | |
09/11/2021 |
22.01
|
1,500 | 21.93 | 22.01 | 21.93 | 0 | 0 | 0 | |
08/11/2021 |
23.06
|
3,100 | 22.65 | 23.06 | 22.65 | 0 | 0 | 0 | |
05/11/2021 |
23.14
|
200 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
04/11/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
03/11/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
02/11/2021 |
23.30
|
200 | 23.46 | 23.46 | 23.30 | 0 | 0 | 0 | |
01/11/2021 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
29/10/2021 |
23.06
|
3,600 | 22.25 | 23.06 | 21.84 | 0 | 0 | 0 | |
28/10/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
27/10/2021 |
21.84
|
300 | 22.65 | 22.65 | 21.84 | 0 | 0 | 0 | |
26/10/2021 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
25/10/2021 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
22/10/2021 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
21/10/2021 |
22.33
|
1,100 | 22.09 | 22.33 | 22.09 | 0 | 0 | 0 | |
20/10/2021 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/10/2021 |
22.17
|
800 | 22.01 | 22.17 | 22.01 | 0 | 0 | 0 | |
18/10/2021 |
22.01
|
3,000 | 22.25 | 22.25 | 22.01 | 0 | 0 | 0 | |
15/10/2021 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
14/10/2021 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
13/10/2021 |
22.25
|
2,600 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
12/10/2021 |
22.25
|
200 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
11/10/2021 |
22.41
|
7,300 | 22.49 | 22.57 | 22.17 | 0 | 0 | 0 | |
08/10/2021 |
22.17
|
600 | 22.01 | 22.25 | 22.01 | 0 | 0 | 0 | |
07/10/2021 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
06/10/2021 |
24.19
|
900 | 24.11 | 24.19 | 24.11 | 0 | 0 | 0 | |
05/10/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/10/2021 |
24.27
|
5,300 | 24.27 | 24.68 | 24.27 | 0 | 0 | 0 | |
04/10/2021 |
27.18
|
3,000 | 23.67 | 27.18 | 23.67 | 0 | 0 | 0 | |
01/10/2021 |
23.67
|
900 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
30/09/2021 |
23.67
|
5,400 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
29/09/2021 |
23.67
|
1,800 | 22.91 | 23.67 | 22.91 | 0 | 0 | 0 | |
28/09/2021 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
27/09/2021 |
23.06
|
10,100 | 23.67 | 23.67 | 22.91 | 0 | 0 | 0 | |
24/09/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
23/09/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
22/09/2021 |
22.91
|
600 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
21/09/2021 |
26.19
|
100 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
20/09/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
17/09/2021 |
22.91
|
1,900 | 22.53 | 22.91 | 22.53 | 0 | 0 | 0 | |
16/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
15/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
14/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
13/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
10/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
09/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
08/09/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
07/09/2021 |
20.62
|
200 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
06/09/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
01/09/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
31/08/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
30/08/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
27/08/2021 |
22.91
|
1,000 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
26/08/2021 |
22.14
|
700 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
25/08/2021 |
22.14
|
500 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
24/08/2021 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
23/08/2021 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
20/08/2021 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
19/08/2021 |
21.76
|
4,500 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
18/08/2021 |
22.91
|
3,500 | 22.14 | 22.91 | 22.14 | 0 | 0 | 0 | |
17/08/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
16/08/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/08/2021 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/08/2021 |
22.14
|
3,500 | 21.00 | 22.14 | 21.00 | 0 | 0 | 0 | |
11/08/2021 |
20.62
|
11,500 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
10/08/2021 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
09/08/2021 |
19.85
|
8,500 | 20.62 | 20.62 | 19.85 | 0 | 0 | 0 | |
06/08/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
05/08/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
04/08/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
03/08/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
02/08/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
30/07/2021 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
29/07/2021 |
20.46
|
500 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
28/07/2021 |
20.54
|
200 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
27/07/2021 |
20.62
|
1,800 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
26/07/2021 |
20.62
|
500 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
23/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
22/07/2021 |
20.62
|
1,800 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
21/07/2021 |
20.62
|
5,500 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
20/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
19/07/2021 |
20.62
|
200 | 20.62 | 20.62 | 17.56 | 200 | 0 | 0.0 | |
16/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
15/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
14/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
13/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
12/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
09/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
08/07/2021 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |