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) |
-0.50 | -2.22% | 47,200 | 0 | 0 |
20.70
22.70
22
|
2 tháng
(2024-07-22) |
-5.70 | -20.58% | 89,600 | 0 | 0 |
20.70
27.70
22
|
3 tháng
(2024-06-21) |
-4.60 | -17.29% | 236,300 | -100 | -0.0 |
20.70
33.20
22
|
6 tháng
(2024-03-25) |
-7.50 | -25.42% | 404,800 | -100 | -0.0 |
20.70
33.20
22
|
12 tháng
(2023-09-25) |
-20.97 | -48.80% | 881,200 | -17,100 | -0.6 |
20.70
45.94
22
|
24 tháng
(2022-09-30) |
-39.11 | -64% | 1,365,396 | -19,100 | -0.7 |
20.70
62.07
22
|
36 tháng
(2021-10-05) |
-36.17 | -62.18% | 1,756,112 | -19,600 | -0.7 |
20.70
106.07
22
|
60 tháng
(2019-10-16) |
-27.04 | -55.14% | 2,248,658 | 300 | 0.4 |
20.70
106.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2021 |
62.18
|
1,700 | 63.46 | 63.92 | 61.72 | 0 | 0 | 0 | |
10/11/2021 |
63.46
|
500 | 63.09 | 63.46 | 55.78 | 0 | 0 | 0 | |
09/11/2021 |
63.09
|
900 | 63.37 | 63.37 | 63.09 | 0 | 0 | 0 | |
08/11/2021 |
63.37
|
509 | 62.91 | 63.82 | 63.00 | 0 | 0 | 0 | |
05/11/2021 |
62.91
|
2,502 | 63.46 | 63.46 | 57.15 | 0 | 0 | 0 | |
04/11/2021 |
63.46
|
300 | 63.00 | 63.82 | 61.36 | 0 | 0 | 0 | |
03/11/2021 |
63.00
|
2,000 | 65.38 | 66.20 | 62.64 | 0 | 0 | 0 | |
02/11/2021 |
65.38
|
1,901 | 67.66 | 68.49 | 62.18 | 0 | 0 | 0 | |
01/11/2021 |
67.66
|
300 | 63.46 | 67.66 | 60.81 | 0 | 0 | 0 | |
29/10/2021 |
63.46
|
1,600 | 63.09 | 63.46 | 59.44 | 0 | 0 | 0 | |
28/10/2021 |
63.09
|
1,114 | 63.09 | 63.09 | 62.91 | 0 | 0 | 0 | |
27/10/2021 |
63.09
|
300 | 62.64 | 63.09 | 61.63 | 0 | 0 | 0 | |
26/10/2021 |
62.64
|
100 | 60.35 | 62.64 | 62.64 | 0 | 0 | 0 | |
25/10/2021 |
60.35
|
1,100 | 61.26 | 62.91 | 57.61 | 0 | 0 | 0 | |
22/10/2021 |
61.26
|
3,500 | 62.00 | 63.55 | 60.35 | 0 | 0 | 0 | |
21/10/2021 |
62.00
|
600 | 59.89 | 62.00 | 56.69 | 0 | 0 | 0 | |
20/10/2021 |
59.89
|
1,500 | 63.73 | 63.82 | 59.89 | 0 | 0 | 0 | |
19/10/2021 |
63.73
|
4,000 | 64.01 | 64.01 | 58.70 | 0 | 0 | 0 | |
18/10/2021 |
64.01
|
600 | 62.18 | 68.49 | 61.45 | 0 | 0 | 0 | |
15/10/2021 |
62.18
|
3,000 | 62.18 | 66.38 | 62.18 | 0 | 0 | 0 | |
14/10/2021 |
62.18
|
1,400 | 63.18 | 63.46 | 62.18 | 0 | 0 | 0 | |
13/10/2021 |
63.18
|
4,600 | 66.66 | 71.14 | 63.09 | 0 | 0 | 0 | |
12/10/2021 |
66.66
|
1,000 | 66.75 | 67.12 | 62.64 | 0 | 0 | 0 | |
11/10/2021 |
66.75
|
500 | 62.27 | 66.75 | 64.46 | 0 | 0 | 0 | |
08/10/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/10/2021 |
62.27
|
700 | 66.75 | 68.12 | 62.27 | 0 | 0 | 0 | |
07/10/2021 |
66.75
|
5,300 | 59.32 | 67.10 | 58.88 | 0 | 0 | 0 | |
06/10/2021 |
59.32
|
3,300 | 58.17 | 59.32 | 58.17 | 0 | 0 | 0 | |
05/10/2021 |
58.17
|
3,200 | 58.00 | 58.35 | 57.91 | 0 | 0 | 0 | |
04/10/2021 |
58.00
|
100 | 57.47 | 58.00 | 58.00 | 0 | 0 | 0 | |
01/10/2021 |
57.47
|
1,600 | 58.88 | 59.94 | 57.47 | 0 | 0 | 0 | |
30/09/2021 |
58.88
|
700 | 59.06 | 59.15 | 57.38 | 0 | 0 | 0 | |
29/09/2021 |
59.06
|
2,400 | 57.47 | 59.15 | 57.20 | 0 | 0 | 0 | |
28/09/2021 |
57.47
|
1,200 | 58.17 | 58.17 | 57.47 | 0 | 0 | 0 | |
27/09/2021 |
58.17
|
700 | 56.58 | 58.62 | 56.14 | 0 | 0 | 0 | |
24/09/2021 |
56.58
|
800 | 58.35 | 63.66 | 56.58 | 0 | 0 | 0 | |
23/09/2021 |
58.35
|
400 | 58.88 | 58.88 | 55.70 | 0 | 0 | 0 | |
22/09/2021 |
58.88
|
6,500 | 57.03 | 59.94 | 54.90 | 2,000 | 0 | 0.1 | |
21/09/2021 |
57.03
|
0 | 57.20 | 57.03 | 57.03 | 0 | 0 | 0 | |
20/09/2021 |
57.20
|
500 | 56.58 | 57.73 | 56.76 | 0 | 0 | 0 | |
17/09/2021 |
56.58
|
2,900 | 57.29 | 59.94 | 55.70 | 0 | 0 | 0 | |
16/09/2021 |
57.29
|
1,103 | 57.38 | 57.38 | 55.88 | 1,000 | 0 | 0.1 | |
15/09/2021 |
57.38
|
600 | 59.24 | 59.24 | 55.08 | 0 | 0 | 0 | |
14/09/2021 |
59.24
|
762 | 60.12 | 60.12 | 55.52 | 0 | 0 | 0 | |
13/09/2021 |
60.12
|
9,600 | 57.47 | 60.12 | 54.81 | 3,300 | 0 | 0.2 | |
10/09/2021 |
57.47
|
5,104 | 56.32 | 58.35 | 54.37 | 0 | 0 | 0 | |
09/09/2021 |
56.32
|
0 | 56.32 | 56.32 | 56.32 | 0 | 0 | 0 | |
08/09/2021 |
56.32
|
0 | 56.32 | 56.32 | 56.32 | 0 | 0 | 0 | |
07/09/2021 |
56.32
|
0 | 56.32 | 56.32 | 56.32 | 0 | 0 | 0 | |
06/09/2021 |
56.32
|
100 | 56.49 | 56.49 | 56.32 | 0 | 0 | 0 | |
01/09/2021 |
56.49
|
4,000 | 56.23 | 56.49 | 53.84 | 0 | 0 | 0 | |
31/08/2021 |
56.23
|
400 | 56.49 | 56.49 | 54.81 | 0 | 0 | 0 | |
30/08/2021 |
56.49
|
0 | 56.49 | 56.49 | 56.49 | 0 | 0 | 0 | |
27/08/2021 |
56.49
|
0 | 56.32 | 56.49 | 56.49 | 0 | 0 | 0 | |
26/08/2021 |
56.32
|
201 | 56.94 | 56.94 | 56.32 | 0 | 0 | 0 | |
25/08/2021 |
56.94
|
1,000 | 58.35 | 58.35 | 54.81 | 0 | 0 | 0 | |
24/08/2021 |
58.35
|
400 | 57.91 | 58.35 | 54.81 | 0 | 0 | 0 | |
23/08/2021 |
57.91
|
1,500 | 60.03 | 60.03 | 53.14 | 0 | 0 | 0 | |
20/08/2021 |
60.03
|
2,100 | 59.85 | 60.03 | 54.55 | 0 | 0 | 0 | |
19/08/2021 |
59.85
|
800 | 57.47 | 61.27 | 57.38 | 0 | 0 | 0 | |
18/08/2021 |
57.47
|
0 | 56.76 | 57.47 | 57.47 | 0 | 0 | 0 | |
17/08/2021 |
56.76
|
300 | 56.58 | 58.62 | 56.76 | 0 | 0 | 0 | |
16/08/2021 |
56.58
|
1,900 | 57.03 | 57.03 | 55.70 | 0 | 0 | 0 | |
13/08/2021 |
57.03
|
1,400 | 62.77 | 62.77 | 55.61 | 0 | 0 | 0 | |
12/08/2021 |
62.77
|
700 | 57.47 | 64.45 | 50.48 | 0 | 0 | 0 | |
11/08/2021 |
57.47
|
500 | 57.38 | 57.47 | 55.70 | 0 | 0 | 0 | |
10/08/2021 |
57.38
|
1,600 | 57.47 | 57.47 | 53.93 | 0 | 0 | 0 | |
09/08/2021 |
57.47
|
900 | 58.26 | 58.26 | 56.58 | 0 | 0 | 0 | |
06/08/2021 |
58.26
|
4,300 | 57.91 | 58.26 | 56.58 | 0 | 0 | 0 | |
05/08/2021 |
57.91
|
7,000 | 55.70 | 58.44 | 54.99 | 0 | 0 | 0 | |
04/08/2021 |
55.70
|
1,700 | 61.27 | 61.27 | 50.48 | 0 | 0 | 0 | |
03/08/2021 |
61.27
|
1,800 | 59.32 | 61.80 | 54.99 | 0 | 0 | 0 | |
02/08/2021 |
59.32
|
6,800 | 69.76 | 69.76 | 59.32 | 0 | 0 | 0 | |
30/07/2021 |
69.76
|
0 | 69.76 | 69.76 | 69.76 | 0 | 0 | 0 | |
29/07/2021 |
69.76
|
0 | 69.76 | 69.76 | 69.76 | 0 | 0 | 0 | |
28/07/2021 |
69.76
|
100 | 70.11 | 70.11 | 69.76 | 0 | 0 | 0 | |
27/07/2021 |
70.11
|
200 | 65.69 | 70.11 | 65.51 | 0 | 0 | 0 | |
26/07/2021 |
65.69
|
300 | 61.89 | 65.69 | 61.00 | 0 | 0 | 0 | |
23/07/2021 |
61.89
|
0 | 61.89 | 61.89 | 61.89 | 0 | 0 | 0 | |
22/07/2021 |
61.89
|
100 | 63.48 | 63.48 | 61.89 | 0 | 0 | 0 | |
21/07/2021 |
63.48
|
300 | 59.59 | 63.48 | 59.50 | 0 | 0 | 0 | |
20/07/2021 |
59.59
|
100 | 55.70 | 59.59 | 59.59 | 0 | 0 | 0 | |
19/07/2021 |
55.70
|
1,000 | 58.53 | 58.53 | 55.70 | 0 | 0 | 0 | |
16/07/2021 |
58.53
|
500 | 59.24 | 61.36 | 58.53 | 0 | 0 | 0 | |
15/07/2021 |
59.24
|
400 | 58.26 | 59.24 | 58.35 | 0 | 0 | 0 | |
14/07/2021 |
58.26
|
300 | 58.35 | 66.04 | 58.26 | 0 | 0 | 0 | |
13/07/2021 |
58.35
|
300 | 57.03 | 66.22 | 49.51 | 0 | 0 | 0 | |
12/07/2021 |
57.03
|
7,300 | 67.55 | 67.55 | 57.03 | 0 | 0 | 0 | |
09/07/2021 |
67.55
|
600 | 70.11 | 70.11 | 66.31 | 0 | 0 | 0 | |
08/07/2021 |
70.11
|
700 | 70.64 | 70.64 | 68.70 | 0 | 0 | 0 | |
07/07/2021 |
70.64
|
200 | 65.42 | 70.64 | 66.49 | 0 | 0 | 0 | |
06/07/2021 |
65.42
|
1,100 | 70.64 | 70.64 | 65.42 | 0 | 0 | 0 | |
05/07/2021 |
70.64
|
1,600 | 70.64 | 70.73 | 66.31 | 0 | 0 | 0 | |
02/07/2021 |
70.64
|
1,500 | 69.40 | 70.64 | 68.08 | 1,200 | 0 | 0.1 | |
01/07/2021 |
69.40
|
800 | 73.03 | 73.03 | 68.52 | 0 | 0 | 0 | |
30/06/2021 |
73.03
|
0 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
29/06/2021 |
73.03
|
0 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
28/06/2021 |
73.03
|
0 | 73.03 | 73.03 | 73.03 | 0 | 0 | 0 | |
25/06/2021 |
73.03
|
0 | 72.85 | 73.03 | 73.03 | 0 | 0 | 0 | |
24/06/2021 |
72.85
|
201 | 69.49 | 73.20 | 72.85 | 0 | 0 | 0 | |
23/06/2021 |
69.49
|
700 | 74.18 | 74.18 | 65.51 | 0 | 0 | 0 |