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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2021 |
20.94
|
56,800 | 20.12 | 21.12 | 20.12 | 0 | 0 | 0 | |
17/11/2021 |
20.12
|
23,200 | 20.30 | 20.30 | 19.40 | 1,700 | 0 | 0.0 | |
16/11/2021 |
20.30
|
73,200 | 20.67 | 20.67 | 19.40 | 400 | 0 | 0.0 | |
15/11/2021 |
20.67
|
78,400 | 20.12 | 20.76 | 19.58 | 0 | 0 | 0 | |
12/11/2021 |
20.12
|
50,900 | 19.94 | 20.30 | 20.03 | 4,400 | 0 | 0.1 | |
11/11/2021 |
19.94
|
90,100 | 19.67 | 20.03 | 19.67 | 0 | 0 | 0 | |
10/11/2021 |
19.67
|
73,800 | 19.49 | 19.67 | 19.22 | 0 | 0 | 0 | |
09/11/2021 |
19.49
|
81,600 | 19.40 | 19.85 | 19.13 | 0 | 0 | 0 | |
08/11/2021 |
19.40
|
74,000 | 18.86 | 19.49 | 19.04 | 0 | 0 | 0 | |
05/11/2021 |
18.86
|
14,600 | 18.54 | 18.86 | 18.50 | 0 | 1,900 | -0.0 | |
04/11/2021 |
18.54
|
22,700 | 18.68 | 18.82 | 18.54 | 0 | 0 | 0 | |
03/11/2021 |
18.68
|
30,300 | 19.18 | 19.18 | 18.68 | 0 | 0 | 0 | |
02/11/2021 |
19.18
|
42,500 | 19.13 | 19.49 | 19.13 | 0 | 0 | 0 | |
01/11/2021 |
19.13
|
41,500 | 18.91 | 19.40 | 18.86 | 0 | 0 | 0 | |
29/10/2021 |
18.91
|
43,300 | 18.95 | 19.04 | 18.77 | 0 | 0 | 0 | |
28/10/2021 |
18.95
|
42,200 | 18.68 | 18.95 | 18.59 | 0 | 0 | 0 | |
27/10/2021 |
18.68
|
72,500 | 18.68 | 18.86 | 18.59 | 0 | 0 | 0 | |
26/10/2021 |
18.68
|
34,200 | 18.68 | 18.95 | 18.41 | 0 | 0 | 0 | |
25/10/2021 |
18.68
|
29,700 | 18.86 | 18.95 | 18.68 | 0 | 0 | 0 | |
22/10/2021 |
18.86
|
27,800 | 19.13 | 19.18 | 18.77 | 0 | 0 | 0 | |
21/10/2021 |
19.13
|
13,500 | 19.13 | 19.22 | 18.95 | 0 | 0 | 0 | |
20/10/2021 |
19.13
|
9,900 | 19.40 | 19.67 | 19.04 | 0 | 0 | 0 | |
19/10/2021 |
19.40
|
26,100 | 18.86 | 19.40 | 18.59 | 0 | 0 | 0 | |
18/10/2021 |
18.86
|
39,200 | 19.49 | 19.49 | 18.59 | 100 | 2,900 | -0.1 | |
15/10/2021 |
19.49
|
102,600 | 19.40 | 20.03 | 19.49 | 800 | 10,000 | -0.2 | |
14/10/2021 |
19.40
|
85,000 | 18.86 | 19.40 | 18.50 | 0 | 7,200 | -0.2 | |
13/10/2021 |
18.86
|
58,500 | 18.41 | 19.04 | 18.14 | 200 | 0 | 0.0 | |
12/10/2021 |
18.41
|
32,300 | 18.59 | 18.59 | 18.23 | 200 | 0 | 0.0 | |
11/10/2021 |
18.59
|
73,900 | 18.95 | 18.95 | 18.41 | 800 | 0 | 0 | |
08/10/2021 |
18.95
|
40,800 | 19.45 | 19.45 | 18.86 | 3,600 | 100 | 0.1 | |
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/10/2021 |
19.45
|
62,200 | 19.04 | 19.67 | 18.95 | 4,300 | 0 | 0.1 | |
06/10/2021 |
19.04
|
184,200 | 17.83 | 19.04 | 17.83 | 17,100 | 0 | 0.4 | |
05/10/2021 |
17.83
|
44,000 | 17.75 | 18.05 | 17.75 | 100 | 0 | 0.0 | |
04/10/2021 |
17.75
|
36,900 | 17.58 | 17.83 | 17.32 | 900 | 0 | 0.0 | |
01/10/2021 |
17.58
|
64,400 | 17.58 | 17.58 | 16.80 | 0 | 0 | 0 | |
30/09/2021 |
17.58
|
18,800 | 17.40 | 18.01 | 17.40 | 2,900 | 0 | 0.1 | |
29/09/2021 |
17.40
|
30,700 | 17.15 | 17.40 | 16.54 | 0 | 100 | -0.0 | |
28/09/2021 |
17.15
|
50,500 | 17.06 | 17.15 | 16.28 | 0 | 0 | 0 | |
27/09/2021 |
17.06
|
56,700 | 18.05 | 18.44 | 17.06 | 0 | 0 | 0 | |
24/09/2021 |
18.05
|
51,400 | 17.92 | 18.40 | 17.75 | 100 | 0 | 0.0 | |
23/09/2021 |
17.92
|
92,800 | 18.05 | 18.57 | 17.79 | 2,000 | 100 | 0.0 | |
22/09/2021 |
18.05
|
135,900 | 17.62 | 18.05 | 17.49 | 0 | 0 | 0 | |
21/09/2021 |
17.62
|
30,000 | 17.75 | 17.75 | 17.06 | 0 | 0 | 0 | |
20/09/2021 |
17.75
|
70,600 | 18.27 | 19.39 | 17.75 | 0 | 0 | 0 | |
17/09/2021 |
18.27
|
184,300 | 17.15 | 18.31 | 17.06 | 100 | 0 | 0.0 | |
16/09/2021 |
17.15
|
72,100 | 16.54 | 17.15 | 16.46 | 0 | 0 | 0 | |
15/09/2021 |
16.54
|
24,900 | 16.37 | 16.54 | 16.28 | 0 | 0 | 0 | |
14/09/2021 |
16.37
|
31,900 | 16.33 | 16.54 | 16.24 | 0 | 0 | 0 | |
13/09/2021 |
16.33
|
55,800 | 15.94 | 16.71 | 15.98 | 0 | 0 | 0 | |
10/09/2021 |
15.94
|
35,100 | 15.77 | 16.20 | 15.77 | 0 | 0 | 0 | |
09/09/2021 |
15.77
|
20,900 | 15.64 | 15.77 | 15.51 | 0 | 0 | 0 | |
08/09/2021 |
15.64
|
11,400 | 15.68 | 15.85 | 15.64 | 0 | 0 | 0 | |
07/09/2021 |
15.68
|
18,600 | 16.11 | 16.20 | 15.59 | 0 | 0 | 0 | |
06/09/2021 |
16.11
|
35,200 | 15.94 | 16.37 | 15.94 | 0 | 0 | 0 | |
01/09/2021 |
15.94
|
20,400 | 15.51 | 15.94 | 15.29 | 0 | 0 | 0 | |
31/08/2021 |
15.51
|
9,500 | 15.51 | 15.68 | 15.29 | 0 | 0 | 0 | |
30/08/2021 |
15.51
|
9,800 | 15.08 | 15.51 | 14.99 | 0 | 0 | 0 | |
27/08/2021 |
15.08
|
7,100 | 15.03 | 15.16 | 14.82 | 0 | 0 | 0 | |
26/08/2021 |
15.03
|
4,000 | 15.16 | 15.29 | 14.91 | 0 | 0 | 0 | |
25/08/2021 |
15.16
|
12,900 | 15.03 | 15.34 | 14.73 | 0 | 1,000 | -0.0 | |
24/08/2021 |
15.03
|
6,000 | 15.51 | 15.51 | 14.99 | 0 | 0 | 0 | |
23/08/2021 |
15.51
|
9,300 | 15.51 | 15.77 | 15.16 | 0 | 0 | 0 | |
20/08/2021 |
15.51
|
32,700 | 15.85 | 15.90 | 15.51 | 0 | 0 | 0 | |
19/08/2021 |
15.85
|
9,400 | 15.98 | 15.98 | 15.64 | 0 | 0 | 0 | |
18/08/2021 |
15.98
|
25,100 | 15.68 | 16.11 | 15.51 | 0 | 0 | 0 | |
17/08/2021 |
15.68
|
16,100 | 16.11 | 16.24 | 15.68 | 300 | 400 | -0.0 | |
16/08/2021 |
16.11
|
26,800 | 15.42 | 16.20 | 15.47 | 0 | 0 | 0 | |
13/08/2021 |
15.42
|
12,100 | 15.77 | 15.77 | 15.42 | 100 | 0 | 0 | |
12/08/2021 |
15.77
|
18,700 | 15.47 | 15.94 | 15.25 | 1,100 | 0 | 0.0 | |
11/08/2021 |
15.47
|
26,500 | 15.59 | 15.59 | 15.25 | 0 | 0 | 0 | |
10/08/2021 |
15.59
|
5,500 | 15.59 | 15.68 | 15.34 | 0 | 0 | 0 | |
09/08/2021 |
15.59
|
11,400 | 15.59 | 15.64 | 15.59 | 0 | 0 | 0 | |
06/08/2021 |
15.59
|
30,900 | 15.59 | 15.77 | 15.59 | 0 | 0 | 0 | |
05/08/2021 |
15.59
|
28,500 | 14.91 | 15.77 | 14.91 | 0 | 0 | 0 | |
04/08/2021 |
14.91
|
19,900 | 14.91 | 15.08 | 14.91 | 0 | 0 | 0 | |
03/08/2021 |
14.91
|
13,900 | 14.91 | 14.91 | 14.82 | 0 | 0 | 0 | |
02/08/2021 |
14.91
|
10,000 | 15.03 | 15.08 | 14.91 | 0 | 0 | 0 | |
30/07/2021 |
15.03
|
1,800 | 14.99 | 15.03 | 14.99 | 0 | 0 | 0 | |
29/07/2021 |
14.99
|
10,800 | 14.56 | 15.03 | 14.56 | 0 | 0 | 0 | |
28/07/2021 |
14.56
|
2,000 | 15.25 | 15.25 | 14.56 | 0 | 0 | 0 | |
27/07/2021 |
15.25
|
4,600 | 15.08 | 15.25 | 14.65 | 0 | 0 | 0 | |
26/07/2021 |
15.08
|
4,100 | 14.91 | 15.08 | 14.91 | 0 | 0 | 0 | |
23/07/2021 |
14.91
|
700 | 14.91 | 14.99 | 14.82 | 0 | 0 | 0 | |
22/07/2021 |
14.91
|
2,300 | 14.99 | 14.99 | 14.39 | 0 | 0 | 0 | |
21/07/2021 |
14.99
|
4,000 | 15.03 | 15.03 | 14.47 | 0 | 0 | 0 | |
20/07/2021 |
15.03
|
8,700 | 14.56 | 15.03 | 14.22 | 0 | 0 | 0 | |
19/07/2021 |
14.56
|
16,600 | 15.08 | 15.29 | 14.56 | 0 | 0 | 0 | |
16/07/2021 |
15.08
|
9,800 | 15.42 | 15.42 | 15.08 | 0 | 0 | 0 | |
15/07/2021 |
15.42
|
12,100 | 14.99 | 15.42 | 14.91 | 0 | 0 | 0 | |
14/07/2021 |
14.99
|
18,100 | 15.38 | 15.38 | 14.69 | 0 | 0 | 0 | |
13/07/2021 |
15.38
|
3,200 | 15.51 | 15.51 | 14.82 | 0 | 0 | 0 | |
12/07/2021 |
15.51
|
14,700 | 15.59 | 15.77 | 14.65 | 0 | 0 | 0 | |
09/07/2021 |
15.59
|
27,100 | 15.59 | 16.03 | 15.34 | 0 | 1,000 | -0.0 | |
08/07/2021 |
15.59
|
5,900 | 15.94 | 15.94 | 15.59 | 1,000 | 0 | 0 | |
07/07/2021 |
15.94
|
7,500 | 16.07 | 16.07 | 15.94 | 0 | 0 | 0 | |
06/07/2021 |
16.07
|
5,600 | 16.33 | 16.33 | 16.07 | 0 | 0 | 0 | |
05/07/2021 |
16.33
|
16,500 | 16.33 | 16.37 | 16.03 | 0 | 0 | 0 | |
02/07/2021 |
16.33
|
4,200 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 | |
01/07/2021 |
16.37
|
18,400 | 16.28 | 16.37 | 16.03 | 0 | 0 | 0 | |
30/06/2021 |
16.28
|
23,000 | 16.46 | 16.46 | 16.20 | 0 | 0 | 0 |