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) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/11/2021 |
31.93
|
109,300 | 32.21 | 32.95 | 29.98 | 0 | 3,600 | -0.1 | |
26/11/2021 |
32.21
|
136,500 | 32.16 | 33.85 | 31.05 | 1,900 | 8,400 | -0.2 | |
25/11/2021 |
32.16
|
147,200 | 30.07 | 32.16 | 29.45 | 6,200 | 200 | 0.2 | |
24/11/2021 |
30.07
|
102,300 | 30.78 | 32.03 | 30.07 | 1,900 | 0 | 0.1 | |
23/11/2021 |
30.78
|
138,900 | 30.78 | 30.83 | 28.69 | 10,400 | 0 | 0.3 | |
22/11/2021 |
30.78
|
143,900 | 32.92 | 33.36 | 30.78 | 100 | 100 | -0.0 | |
19/11/2021 |
32.92
|
645,500 | 32.21 | 34.43 | 32.03 | 0 | 100 | -0.0 | |
18/11/2021 |
32.21
|
327,500 | 30.12 | 32.21 | 29.63 | 0 | 0 | 0 | |
17/11/2021 |
30.12
|
275,900 | 31.27 | 31.27 | 29.89 | 0 | 1,100 | -0.0 | |
16/11/2021 |
31.27
|
302,400 | 32.65 | 32.65 | 30.38 | 0 | 0 | 0 | |
15/11/2021 |
32.65
|
383,600 | 33.36 | 33.81 | 32.48 | 500 | 0 | 0.0 | |
12/11/2021 |
33.36
|
253,200 | 33.50 | 34.25 | 32.48 | 0 | 0 | 0 | |
11/11/2021 |
33.50
|
297,500 | 31.59 | 33.77 | 31.41 | 2,000 | 500 | 0.1 | |
10/11/2021 |
31.59
|
314,400 | 32.39 | 32.48 | 31.01 | 0 | 0 | 0 | |
09/11/2021 |
32.39
|
263,000 | 33.45 | 33.45 | 32.34 | 0 | 0 | 0 | |
08/11/2021 |
33.45
|
257,800 | 33.45 | 34.25 | 32.92 | 0 | 0 | 0 | |
05/11/2021 |
33.45
|
302,600 | 33.05 | 35.32 | 33.10 | 0 | 0 | 0 | |
04/11/2021 |
33.05
|
935,500 | 30.92 | 33.05 | 28.78 | 200 | 0 | 0 | |
03/11/2021 |
30.92
|
1,127,400 | 33.23 | 35.54 | 30.92 | 1,700 | 0 | 0.1 | |
02/11/2021 |
33.23
|
181,400 | 31.10 | 33.23 | 33.23 | 0 | 300 | -0.0 | |
01/11/2021 |
31.10
|
122,900 | 29.09 | 31.10 | 31.10 | 0 | 0 | 0 | |
29/10/2021 |
29.09
|
646,200 | 27.23 | 29.09 | 28.65 | 0 | 0 | 0 | |
28/10/2021 |
27.23
|
1,348,700 | 25.45 | 27.23 | 27.14 | 0 | 0 | 0 | |
27/10/2021 |
25.45
|
782,400 | 23.80 | 25.45 | 24.02 | 200 | 1,500 | -0.0 | |
26/10/2021 |
23.80
|
247,700 | 23.22 | 24.11 | 22.33 | 0 | 0 | 0 | |
25/10/2021 |
23.22
|
143,900 | 21.71 | 23.22 | 23.13 | 0 | 0 | 0 | |
22/10/2021 |
21.71
|
100,600 | 20.33 | 21.71 | 20.46 | 0 | 0 | 0 | |
21/10/2021 |
20.33
|
71,000 | 20.46 | 20.64 | 20.11 | 0 | 0 | 0 | |
20/10/2021 |
20.46
|
63,600 | 20.64 | 20.64 | 20.20 | 0 | 0 | 0 | |
19/10/2021 |
20.64
|
36,900 | 20.82 | 20.91 | 20.46 | 0 | 0 | 0 | |
18/10/2021 |
20.82
|
43,800 | 20.82 | 21.18 | 20.73 | 0 | 0 | 0 | |
15/10/2021 |
20.82
|
58,300 | 20.78 | 21.18 | 20.55 | 0 | 0 | 0 | |
14/10/2021 |
20.78
|
30,700 | 20.78 | 21.31 | 20.78 | 0 | 0 | 0 | |
13/10/2021 |
20.78
|
44,100 | 20.46 | 21.09 | 20.78 | 0 | 0 | 0 | |
12/10/2021 |
20.46
|
24,700 | 20.29 | 20.82 | 20.24 | 0 | 0 | 0 | |
11/10/2021 |
20.29
|
25,200 | 20.64 | 20.64 | 20.29 | 0 | 0 | 0 | |
08/10/2021 |
20.64
|
41,800 | 20.91 | 21.35 | 20.60 | 0 | 0 | 0 | |
07/10/2021 |
20.91
|
57,600 | 20.82 | 21.00 | 20.46 | 0 | 0 | 0 | |
06/10/2021 |
20.82
|
71,900 | 19.71 | 21.09 | 19.57 | 0 | 0 | 0 | |
05/10/2021 |
19.71
|
34,900 | 19.22 | 20.02 | 19.13 | 0 | 0 | 0 | |
04/10/2021 |
19.22
|
37,300 | 19.66 | 19.66 | 19.13 | 0 | 0 | 0 | |
01/10/2021 |
19.66
|
19,300 | 19.71 | 20.02 | 19.31 | 0 | 0 | 0 | |
30/09/2021 |
19.71
|
9,400 | 19.71 | 20.02 | 19.71 | 0 | 0 | 0 | |
29/09/2021 |
19.71
|
32,000 | 19.31 | 19.93 | 19.22 | 0 | 0 | 0 | |
28/09/2021 |
19.31
|
34,600 | 19.84 | 19.84 | 19.04 | 0 | 0 | 0 | |
27/09/2021 |
19.84
|
117,400 | 19.97 | 20.46 | 19.57 | 0 | 0 | 0 | |
24/09/2021 |
19.97
|
108,400 | 20.82 | 20.82 | 19.93 | 0 | 0 | 0 | |
23/09/2021 |
20.82
|
90,600 | 20.95 | 21.18 | 20.73 | 0 | 0 | 0 | |
22/09/2021 |
20.95
|
64,800 | 20.86 | 21.62 | 20.82 | 0 | 0 | 0 | |
21/09/2021 |
20.86
|
53,700 | 20.91 | 21.26 | 19.84 | 0 | 0 | 0 | |
20/09/2021 |
20.91
|
206,900 | 22.24 | 22.24 | 20.73 | 0 | 0 | 0 | |
17/09/2021 |
22.24
|
169,300 | 22.87 | 23.13 | 22.15 | 0 | 0 | 0 | |
16/09/2021 |
22.87
|
26,700 | 22.87 | 22.95 | 22.38 | 0 | 0 | 0 | |
15/09/2021 |
22.87
|
44,700 | 21.89 | 23.13 | 21.35 | 0 | 0 | 0 | |
14/09/2021 |
21.89
|
56,000 | 22.73 | 23.04 | 21.84 | 0 | 0 | 0 | |
13/09/2021 |
22.73
|
36,800 | 23.53 | 23.53 | 22.60 | 0 | 0 | 0 | |
10/09/2021 |
23.53
|
63,300 | 23.84 | 24.33 | 23.22 | 0 | 0 | 0 | |
09/09/2021 |
23.84
|
132,400 | 22.69 | 23.89 | 22.69 | 0 | 0 | 0 | |
08/09/2021 |
22.69
|
82,100 | 22.15 | 22.69 | 21.35 | 0 | 0 | 0 | |
07/09/2021 |
22.15
|
95,900 | 22.29 | 23.80 | 22.15 | 0 | 0 | 0 | |
06/09/2021 |
22.29
|
199,900 | 20.86 | 22.29 | 20.86 | 0 | 0 | 0 | |
01/09/2021 |
20.86
|
53,500 | 20.29 | 20.91 | 20.29 | 0 | 0 | 0 | |
31/08/2021 |
20.29
|
33,200 | 20.55 | 20.64 | 20.24 | 0 | 0 | 0 | |
30/08/2021 |
20.55
|
67,800 | 20.29 | 20.91 | 20.06 | 0 | 0 | 0 | |
27/08/2021 |
20.29
|
10,400 | 20.29 | 20.46 | 20.02 | 0 | 0 | 0 | |
26/08/2021 |
20.29
|
32,100 | 19.66 | 20.46 | 19.66 | 0 | 0 | 0 | |
25/08/2021 |
19.66
|
17,400 | 19.22 | 20.02 | 19.22 | 0 | 0 | 0 | |
24/08/2021 |
19.22
|
33,600 | 19.75 | 19.75 | 19.08 | 0 | 0 | 0 | |
23/08/2021 |
19.75
|
36,400 | 20.02 | 20.11 | 18.86 | 0 | 0 | 0 | |
20/08/2021 |
20.02
|
77,300 | 20.33 | 20.42 | 19.57 | 0 | 0 | 0 | |
19/08/2021 |
20.33
|
42,900 | 20.37 | 20.46 | 19.75 | 0 | 0 | 0 | |
18/08/2021 |
20.37
|
32,300 | 20.91 | 20.91 | 20.37 | 0 | 0 | 0 | |
17/08/2021 |
20.91
|
47,200 | 21.00 | 21.18 | 20.46 | 0 | 0 | 0 | |
16/08/2021 |
21.00
|
86,200 | 20.78 | 21.35 | 19.44 | 0 | 0 | 0 | |
13/08/2021 |
20.78
|
29,500 | 20.91 | 20.91 | 20.02 | 0 | 0 | 0 | |
12/08/2021 |
20.91
|
63,800 | 20.46 | 21.18 | 19.13 | 0 | 0 | 0 | |
11/08/2021 |
20.46
|
77,200 | 21.80 | 21.80 | 20.33 | 0 | 0 | 0 | |
10/08/2021 |
21.80
|
101,200 | 20.91 | 22.33 | 21.26 | 0 | 0 | 0 | |
09/08/2021 |
20.91
|
20,000 | 19.57 | 20.91 | 20.51 | 0 | 0 | 0 | |
06/08/2021 |
19.57
|
125,600 | 18.33 | 19.57 | 17.88 | 0 | 0 | 0 | |
05/08/2021 |
18.33
|
38,500 | 18.15 | 18.37 | 17.79 | 0 | 0 | 0 | |
04/08/2021 |
18.15
|
28,000 | 18.68 | 19.08 | 18.15 | 0 | 0 | 0 | |
03/08/2021 |
18.68
|
45,900 | 18.37 | 18.68 | 18.15 | 0 | 0 | 0 | |
02/08/2021 |
18.37
|
21,700 | 18.68 | 18.68 | 18.33 | 0 | 0 | 0 | |
30/07/2021 |
18.68
|
42,400 | 18.37 | 18.82 | 18.37 | 0 | 0 | 0 | |
29/07/2021 |
18.37
|
17,600 | 18.68 | 18.68 | 18.24 | 0 | 0 | 0 | |
28/07/2021 |
18.68
|
39,900 | 19.08 | 19.35 | 18.42 | 0 | 0 | 0 | |
27/07/2021 |
19.08
|
13,100 | 19.13 | 19.49 | 18.91 | 0 | 0 | 0 | |
26/07/2021 |
19.13
|
19,600 | 18.68 | 19.13 | 18.51 | 0 | 0 | 0 | |
23/07/2021 |
18.68
|
15,300 | 18.51 | 18.68 | 18.42 | 0 | 0 | 0 | |
22/07/2021 |
18.51
|
24,900 | 18.33 | 18.68 | 18.15 | 0 | 0 | 0 | |
21/07/2021 |
18.33
|
8,400 | 18.42 | 18.82 | 18.33 | 0 | 0 | 0 | |
20/07/2021 |
18.42
|
15,300 | 18.60 | 18.60 | 17.93 | 0 | 0 | 0 | |
19/07/2021 |
18.60
|
22,500 | 18.68 | 18.68 | 18.06 | 0 | 0 | 0 | |
16/07/2021 |
18.68
|
19,300 | 18.95 | 19.31 | 18.68 | 0 | 0 | 0 | |
15/07/2021 |
18.95
|
19,100 | 18.51 | 19.22 | 18.51 | 0 | 0 | 0 | |
14/07/2021 |
18.51
|
44,100 | 17.53 | 18.51 | 17.79 | 0 | 0 | 0 | |
13/07/2021 |
17.53
|
13,300 | 17.08 | 17.62 | 16.95 | 0 | 0 | 0 | |
12/07/2021 |
17.08
|
89,800 | 18.33 | 18.68 | 17.08 | 0 | 0 | 0 | |
09/07/2021 |
18.33
|
32,600 | 18.95 | 18.95 | 18.24 | 0 | 0 | 0 |