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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2021 |
28.57
|
21,079 | 28.52 | 28.63 | 28.47 | 0 | 0 | 0 | |
01/07/2021 |
28.52
|
7,605 | 28.52 | 28.95 | 28.47 | 0 | 0 | 0 | |
30/06/2021 |
28.52
|
6,600 | 28.73 | 28.73 | 28.52 | 0 | 0 | 0 | |
29/06/2021 |
28.73
|
11,301 | 28.89 | 28.89 | 28.73 | 0 | 0 | 0 | |
28/06/2021 |
28.89
|
21,000 | 29.00 | 29.11 | 28.68 | 0 | 0 | 0 | |
25/06/2021 |
29.00
|
5,400 | 28.68 | 29.00 | 28.47 | 0 | 0 | 0 | |
24/06/2021 |
28.68
|
1,100 | 29.00 | 29.00 | 28.47 | 0 | 0 | 0 | |
23/06/2021 |
29.00
|
10,710 | 28.63 | 29.00 | 28.52 | 0 | 0 | 0 | |
22/06/2021 |
28.63
|
7,200 | 28.73 | 28.73 | 28.47 | 0 | 0 | 0 | |
21/06/2021 |
28.73
|
26,000 | 29.22 | 29.22 | 28.47 | 0 | 0 | 0 | |
18/06/2021 |
29.22
|
15,510 | 29.11 | 29.27 | 29.00 | 0 | 0 | 0 | |
17/06/2021 |
29.11
|
20,300 | 29.22 | 29.27 | 28.89 | 0 | 0 | 0 | |
16/06/2021 |
29.22
|
28,060 | 27.61 | 30.35 | 27.66 | 0 | 0 | 0 | |
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
15/06/2021 |
27.61
|
27,110 | 27.34 | 27.93 | 27.18 | 0 | 0 | 0 | |
14/06/2021 |
27.34
|
7,630 | 27.83 | 27.83 | 27.34 | 0 | 0 | 0 | |
11/06/2021 |
27.83
|
18,830 | 27.68 | 28.27 | 27.24 | 0 | 0 | 0 | |
10/06/2021 |
27.68
|
14,981 | 27.54 | 27.73 | 27.54 | 0 | 0 | 0 | |
09/06/2021 |
27.54
|
25,101 | 26.85 | 27.59 | 26.46 | 0 | 0 | 0 | |
08/06/2021 |
26.85
|
8,150 | 27.10 | 27.15 | 26.61 | 0 | 0 | 0 | |
07/06/2021 |
27.10
|
18,300 | 27.05 | 27.54 | 26.85 | 0 | 0 | 0 | |
04/06/2021 |
27.05
|
2,600 | 26.85 | 27.34 | 26.61 | 0 | 0 | 0 | |
03/06/2021 |
26.85
|
8,705 | 26.22 | 27.00 | 26.22 | 0 | 0 | 0 | |
02/06/2021 |
26.22
|
36,300 | 26.37 | 26.85 | 25.98 | 0 | 0 | 0 | |
01/06/2021 |
26.37
|
41,300 | 27.34 | 27.34 | 26.37 | 0 | 0 | 0 | |
31/05/2021 |
27.34
|
52,400 | 28.22 | 28.22 | 26.95 | 0 | 0 | 0 | |
28/05/2021 |
28.22
|
7,700 | 28.17 | 28.22 | 27.83 | 0 | 0 | 0 | |
27/05/2021: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
27/05/2021 |
28.17
|
32,800 | 28.07 | 28.81 | 28.07 | 0 | 0 | 0 | |
26/05/2021 |
28.07
|
23,000 | 28.44 | 28.44 | 27.84 | 0 | 0 | 0 | |
25/05/2021 |
28.44
|
34,000 | 28.21 | 28.53 | 27.89 | 0 | 0 | 0 | |
24/05/2021 |
28.21
|
15,000 | 28.21 | 28.63 | 28.07 | 0 | 0 | 0 | |
21/05/2021 |
28.21
|
19,200 | 28.07 | 28.72 | 28.07 | 0 | 0 | 0 | |
20/05/2021 |
28.07
|
13,000 | 28.07 | 28.49 | 28.07 | 0 | 0 | 0 | |
19/05/2021 |
28.07
|
39,700 | 27.98 | 29.00 | 27.98 | 0 | 0 | 0 | |
18/05/2021 |
27.98
|
9,100 | 27.94 | 27.98 | 27.66 | 0 | 0 | 0 | |
17/05/2021 |
27.94
|
26,600 | 27.89 | 28.26 | 27.61 | 0 | 0 | 0 | |
14/05/2021 |
27.89
|
47,525 | 28.49 | 28.53 | 27.89 | 0 | 0 | 0 | |
13/05/2021 |
28.49
|
20,130 | 28.53 | 28.76 | 28.49 | 0 | 0 | 0 | |
12/05/2021 |
28.53
|
79,400 | 26.83 | 28.53 | 27.15 | 0 | 0 | 0 | |
11/05/2021 |
26.83
|
33,120 | 27.20 | 27.20 | 23.06 | 0 | 0 | 0 | |
10/05/2021 |
27.20
|
31,700 | 27.06 | 27.29 | 27.06 | 0 | 0 | 0 | |
07/05/2021 |
27.06
|
4,600 | 27.02 | 27.20 | 27.02 | 0 | 0 | 0 | |
06/05/2021 |
27.02
|
29,108 | 27.38 | 27.57 | 26.74 | 0 | 0 | 0 | |
05/05/2021 |
27.38
|
41,521 | 26.69 | 27.61 | 26.74 | 0 | 0 | 0 | |
04/05/2021 |
26.69
|
57,830 | 26.92 | 26.97 | 26.46 | 0 | 0 | 0 | |
29/04/2021 |
26.92
|
33,928 | 27.15 | 27.61 | 26.69 | 0 | 0 | 0 | |
28/04/2021 |
27.15
|
36,212 | 27.25 | 27.61 | 26.69 | 0 | 0 | 0 | |
27/04/2021 |
27.25
|
12,200 | 27.43 | 27.71 | 26.74 | 0 | 0 | 0 | |
26/04/2021 |
27.43
|
23,300 | 28.03 | 28.03 | 27.15 | 0 | 0 | 0 | |
23/04/2021 |
28.03
|
64,848 | 27.61 | 28.03 | 26.69 | 0 | 0 | 0 | |
22/04/2021 |
27.61
|
66,679 | 29.23 | 29.23 | 27.61 | 0 | 0 | 0 | |
20/04/2021 |
29.23
|
88,760 | 29.36 | 29.46 | 29.18 | 0 | 0 | 0 | |
19/04/2021 |
29.36
|
59,700 | 29.23 | 29.69 | 28.86 | 0 | 0 | 0 | |
16/04/2021 |
29.23
|
25,500 | 29.69 | 30.10 | 29.00 | 0 | 0 | 0 | |
15/04/2021 |
29.69
|
11,287 | 29.69 | 29.92 | 29.46 | 0 | 0 | 0 | |
14/04/2021 |
29.69
|
48,635 | 29.36 | 29.69 | 29.36 | 0 | 0 | 0 | |
13/04/2021 |
29.36
|
42,100 | 29.46 | 29.46 | 29.36 | 0 | 0 | 0 | |
12/04/2021 |
29.46
|
28,192 | 29.73 | 29.73 | 29.36 | 0 | 0 | 0 | |
09/04/2021 |
29.73
|
35,800 | 29.87 | 29.87 | 29.23 | 0 | 0 | 0 | |
08/04/2021 |
29.87
|
59,400 | 30.38 | 30.38 | 29.46 | 0 | 0 | 0 | |
07/04/2021 |
30.38
|
13,200 | 30.42 | 30.42 | 30.15 | 0 | 0 | 0 | |
06/04/2021 |
30.42
|
44,128 | 30.33 | 30.61 | 30.28 | 0 | 0 | 0 | |
05/04/2021 |
30.33
|
114,051 | 29.69 | 31.07 | 29.64 | 0 | 0 | 0 | |
02/04/2021 |
29.69
|
60,430 | 29.69 | 29.87 | 29.41 | 0 | 0 | 0 | |
01/04/2021 |
29.69
|
35,726 | 29.55 | 29.69 | 29.23 | 0 | 0 | 0 | |
31/03/2021 |
29.55
|
41,900 | 29.23 | 29.92 | 29.00 | 0 | 0 | 0 | |
30/03/2021 |
29.23
|
21,233 | 29.46 | 29.46 | 29.23 | 0 | 0 | 0 | |
29/03/2021 |
29.46
|
78,677 | 29.13 | 29.78 | 29.00 | 0 | 0 | 0 | |
26/03/2021 |
29.13
|
68,120 | 29.36 | 29.41 | 28.21 | 0 | 0 | 0 | |
25/03/2021 |
29.36
|
83,771 | 30.05 | 30.15 | 29.00 | 0 | 0 | 0 | |
24/03/2021 |
30.05
|
89,100 | 29.92 | 30.33 | 29.46 | 0 | 0 | 0 | |
23/03/2021 |
29.92
|
159,195 | 29.55 | 30.61 | 29.55 | 0 | 0 | 0 | |
22/03/2021 |
29.55
|
55,321 | 29.59 | 29.69 | 29.41 | 0 | 0 | 0 | |
19/03/2021 |
29.59
|
51,333 | 29.46 | 29.69 | 29.46 | 0 | 0 | 0 | |
18/03/2021 |
29.46
|
98,760 | 29.82 | 30.15 | 29.00 | 0 | 0 | 0 | |
17/03/2021 |
29.82
|
83,443 | 29.27 | 29.92 | 29.23 | 0 | 0 | 0 | |
16/03/2021 |
29.27
|
53,800 | 29.64 | 29.64 | 29.00 | 0 | 0 | 0 | |
15/03/2021 |
29.64
|
58,932 | 29.69 | 29.82 | 29.50 | 0 | 0 | 0 | |
12/03/2021 |
29.69
|
166,200 | 29.55 | 30.38 | 29.46 | 0 | 0 | 0 | |
11/03/2021 |
29.55
|
82,320 | 28.90 | 30.38 | 29.23 | 0 | 0 | 0 | |
10/03/2021 |
28.90
|
82,710 | 27.66 | 29.23 | 27.52 | 0 | 0 | 0 | |
09/03/2021 |
27.66
|
242,600 | 26.92 | 27.94 | 26.23 | 0 | 0 | 0 | |
08/03/2021 |
26.92
|
25,900 | 26.83 | 27.15 | 26.23 | 0 | 0 | 0 | |
05/03/2021 |
26.83
|
66,977 | 27.15 | 27.15 | 25.77 | 0 | 0 | 0 | |
04/03/2021 |
27.15
|
44,400 | 27.48 | 27.61 | 26.60 | 0 | 0 | 0 | |
03/03/2021 |
27.48
|
91,635 | 27.43 | 27.61 | 27.15 | 0 | 0 | 0 | |
02/03/2021 |
27.43
|
32,040 | 27.52 | 28.03 | 27.38 | 0 | 0 | 0 | |
01/03/2021 |
27.52
|
200,660 | 26.56 | 27.89 | 26.23 | 0 | 0 | 0 | |
26/02/2021 |
26.56
|
271,598 | 24.76 | 27.15 | 21.17 | 0 | 0 | 0 | |
25/02/2021 |
24.76
|
13,906 | 24.95 | 24.95 | 24.62 | 0 | 0 | 0 | |
24/02/2021 |
24.95
|
56,645 | 24.85 | 25.31 | 24.90 | 0 | 0 | 0 | |
23/02/2021 |
24.85
|
45,866 | 24.30 | 25.68 | 24.30 | 0 | 0 | 0 | |
22/02/2021 |
24.30
|
33,356 | 24.76 | 24.76 | 22.32 | 0 | 0 | 0 | |
19/02/2021 |
24.76
|
27,200 | 25.31 | 25.31 | 24.39 | 0 | 0 | 0 | |
18/02/2021 |
25.31
|
47,200 | 24.39 | 25.31 | 24.85 | 0 | 0 | 0 | |
17/02/2021 |
24.39
|
44,005 | 22.78 | 24.85 | 22.55 | 0 | 0 | 0 | |
09/02/2021 |
22.78
|
8,546 | 22.55 | 23.15 | 22.78 | 0 | 0 | 0 | |
08/02/2021 |
22.55
|
49,800 | 20.71 | 23.38 | 21.63 | 0 | 0 | 0 | |
05/02/2021 |
20.71
|
4,500 | 20.71 | 20.80 | 20.34 | 0 | 0 | 0 | |
04/02/2021 |
20.71
|
13,859 | 20.94 | 20.94 | 20.25 | 0 | 0 | 0 | |
03/02/2021 |
20.94
|
9,112 | 20.25 | 20.94 | 20.25 | 0 | 0 | 0 |