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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2021 |
24.09
|
22,600 | 23.63 | 24.74 | 23.63 | 0 | 0 | 0 | |
05/07/2021 |
23.63
|
2,100 | 23.72 | 24.09 | 23.63 | 0 | 0 | 0 | |
02/07/2021 |
23.72
|
339 | 23.63 | 25.58 | 23.72 | 0 | 0 | 0 | |
01/07/2021 |
23.63
|
2,600 | 24.65 | 24.65 | 23.35 | 0 | 0 | 0 | |
30/06/2021 |
24.65
|
1,004 | 24.65 | 27.71 | 24.65 | 0 | 0 | 0 | |
29/06/2021 |
24.65
|
900 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
28/06/2021 |
24.65
|
1,300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
25/06/2021 |
24.65
|
2,000 | 25.02 | 25.02 | 24.65 | 0 | 0 | 0 | |
24/06/2021 |
25.02
|
7,441 | 24.19 | 26.87 | 23.82 | 0 | 0 | 0 | |
23/06/2021 |
24.19
|
400 | 25.39 | 25.48 | 22.52 | 0 | 0 | 0 | |
22/06/2021 |
25.39
|
13,400 | 26.13 | 26.13 | 25.02 | 0 | 0 | 0 | |
21/06/2021 |
26.13
|
3,900 | 28.82 | 28.82 | 25.95 | 0 | 0 | 0 | |
18/06/2021 |
28.82
|
1,000 | 27.89 | 29.65 | 28.82 | 0 | 0 | 0 | |
17/06/2021 |
27.89
|
41,700 | 27.80 | 30.21 | 27.80 | 0 | 0 | 0 | |
16/06/2021 |
27.80
|
9,703 | 26.87 | 27.80 | 26.22 | 0 | 0 | 0 | |
15/06/2021 |
26.87
|
70,600 | 26.87 | 26.87 | 24.09 | 0 | 0 | 0 | |
14/06/2021 |
26.87
|
75,400 | 24.93 | 26.87 | 25.02 | 0 | 0 | 0 | |
11/06/2021 |
24.93
|
10,800 | 25.85 | 25.95 | 23.82 | 0 | 0 | 0 | |
10/06/2021 |
25.85
|
16,295,644 | 22.61 | 25.95 | 20.57 | 4,300 | 100 | 0.1 | |
09/06/2021 |
22.61
|
10,000 | 22.70 | 23.54 | 22.61 | 7,500 | 0 | 0.2 | |
08/06/2021 |
22.70
|
21,700 | 22.80 | 23.07 | 19.46 | 4,000 | 100 | 0.1 | |
07/06/2021 |
22.80
|
4,000 | 22.80 | 23.07 | 22.80 | 2,000 | 0 | 0.0 | |
04/06/2021 |
22.80
|
1,200 | 22.70 | 23.17 | 22.80 | 0 | 0 | 0 | |
03/06/2021 |
22.70
|
6,000 | 22.70 | 22.80 | 22.70 | 4,200 | 0 | 0.1 | |
02/06/2021 |
22.70
|
10,300 | 22.70 | 23.63 | 22.70 | 0 | 0 | 0 | |
01/06/2021 |
22.70
|
33,400 | 22.61 | 23.17 | 22.43 | 13,500 | 0 | 0.3 | |
31/05/2021 |
22.61
|
8,810 | 23.17 | 23.17 | 22.43 | 0 | 0 | 0 | |
28/05/2021 |
23.17
|
4,900 | 23.35 | 23.35 | 23.17 | 4,900 | 0 | 0.1 | |
27/05/2021 |
23.35
|
16,900 | 23.26 | 23.35 | 22.98 | 7,700 | 0 | 0.2 | |
26/05/2021 |
23.26
|
12,500 | 23.26 | 24.09 | 23.17 | 5,900 | 0 | 0.1 | |
25/05/2021 |
23.26
|
11,000 | 22.98 | 23.35 | 23.07 | 100 | 0 | 0.0 | |
24/05/2021 |
22.98
|
3,300 | 22.98 | 23.17 | 22.98 | 0 | 0 | 0 | |
21/05/2021 |
22.98
|
1,700 | 23.07 | 23.35 | 22.98 | 0 | 0 | 0 | |
20/05/2021 |
23.07
|
5,800 | 23.17 | 24.09 | 23.07 | 0 | 0 | 0 | |
19/05/2021 |
23.17
|
9,700 | 24.09 | 24.09 | 23.17 | 5,000 | 0 | 0.1 | |
18/05/2021 |
24.09
|
6,900 | 23.17 | 24.09 | 23.17 | 5,700 | 0 | 0.1 | |
17/05/2021 |
23.17
|
7,500 | 24.09 | 24.09 | 23.17 | 1,800 | 0 | 0.0 | |
14/05/2021 |
24.09
|
17,500 | 24.83 | 24.83 | 24.09 | 12,000 | 0 | 0.3 | |
13/05/2021 |
24.83
|
11,000 | 25.11 | 25.48 | 24.83 | 7,000 | 0 | 0.2 | |
12/05/2021 |
25.11
|
17,400 | 24.37 | 25.21 | 24.19 | 4,000 | 0 | 0.1 | |
11/05/2021 |
24.37
|
12,800 | 24.28 | 24.37 | 23.35 | 8,600 | 0 | 0.2 | |
10/05/2021 |
24.28
|
5,600 | 24.56 | 24.65 | 24.09 | 0 | 0 | 0 | |
07/05/2021 |
24.56
|
19,300 | 24.09 | 25.48 | 24.09 | 0 | 0 | 0 | |
06/05/2021 |
24.09
|
15,400 | 22.24 | 24.09 | 22.70 | 0 | 1,200 | -0.0 | |
05/05/2021 |
22.24
|
38,200 | 22.70 | 22.80 | 22.24 | 7,100 | 0 | 0.2 | |
04/05/2021 |
22.70
|
1,300 | 22.15 | 23.17 | 22.33 | 0 | 0 | 0 | |
29/04/2021: Cổ tức tiền mặt tỉ lệ: 13.34% | |||||||||
29/04/2021 |
22.15
|
11,200 | 22.03 | 23.17 | 22.15 | 0 | 0 | 0 | |
28/04/2021 |
22.02
|
800 | 21.94 | 22.46 | 22.02 | 0 | 0 | 0 | |
27/04/2021 |
21.94
|
26,600 | 22.20 | 22.81 | 21.94 | 13,300 | 0 | 0.3 | |
26/04/2021 |
22.20
|
33,400 | 22.20 | 22.20 | 21.94 | 10,200 | 0 | 0.3 | |
23/04/2021 |
22.20
|
11,300 | 22.11 | 22.20 | 22.02 | 3,900 | 0 | 0.1 | |
22/04/2021 |
22.11
|
22,800 | 23.25 | 23.25 | 21.94 | 9,100 | 0 | 0.2 | |
20/04/2021 |
23.25
|
8,100 | 22.37 | 23.25 | 22.55 | 0 | 0 | 0 | |
19/04/2021 |
22.37
|
5,700 | 22.11 | 22.37 | 22.11 | 3,400 | 0 | 0.1 | |
16/04/2021 |
22.11
|
7,900 | 22.73 | 22.81 | 22.11 | 2,200 | 0 | 0.1 | |
15/04/2021 |
22.73
|
23,700 | 22.81 | 22.81 | 22.11 | 6,800 | 0 | 0.2 | |
14/04/2021 |
22.81
|
9,000 | 22.99 | 23.16 | 22.81 | 7,200 | 0 | 0.2 | |
13/04/2021 |
22.99
|
6,800 | 23.25 | 23.69 | 22.99 | 1,800 | 0 | 0.0 | |
12/04/2021 |
23.25
|
5,300 | 22.46 | 23.25 | 22.55 | 0 | 0 | 0 | |
09/04/2021 |
22.46
|
2,200 | 22.37 | 22.46 | 22.37 | 0 | 0 | 0 | |
08/04/2021 |
22.37
|
17,100 | 22.11 | 22.37 | 22.11 | 0 | 0 | 0 | |
07/04/2021 |
22.11
|
17,600 | 21.58 | 22.11 | 21.15 | 0 | 0 | 0 | |
06/04/2021 |
21.58
|
7,100 | 21.06 | 21.58 | 21.23 | 0 | 0 | 0 | |
05/04/2021 |
21.06
|
12,603 | 20.79 | 21.23 | 20.88 | 0 | 0 | 0 | |
02/04/2021 |
20.79
|
24,400 | 20.97 | 21.06 | 20.71 | 0 | 0 | 0 | |
01/04/2021 |
20.97
|
8,700 | 20.53 | 20.97 | 19.92 | 0 | 0 | 0 | |
31/03/2021 |
20.53
|
16,500 | 20.36 | 20.79 | 19.57 | 0 | 0 | 0 | |
30/03/2021 |
20.36
|
8,510 | 20.62 | 21.32 | 20.36 | 0 | 0 | 0 | |
29/03/2021 |
20.62
|
19,903 | 19.92 | 21.06 | 20.18 | 0 | 0 | 0 | |
26/03/2021 |
19.92
|
0 | 20.18 | 19.92 | 19.92 | 0 | 0 | 0 | |
25/03/2021 |
20.18
|
7,510 | 20.01 | 20.18 | 19.74 | 0 | 0 | 0 | |
24/03/2021 |
20.01
|
10,000 | 19.92 | 20.18 | 19.74 | 0 | 0 | 0 | |
23/03/2021 |
19.92
|
2,700 | 20.09 | 20.18 | 19.48 | 0 | 0 | 0 | |
22/03/2021 |
20.09
|
2,437 | 19.57 | 20.18 | 19.65 | 0 | 0 | 0 | |
19/03/2021 |
19.57
|
3,400 | 20.18 | 20.18 | 19.57 | 0 | 0 | 0 | |
18/03/2021 |
20.18
|
0 | 20.36 | 20.18 | 20.18 | 0 | 0 | 0 | |
17/03/2021 |
20.36
|
13,800 | 20.18 | 20.36 | 20.18 | 0 | 0 | 0 | |
16/03/2021 |
20.18
|
7,600 | 20.44 | 20.44 | 20.01 | 0 | 0 | 0 | |
15/03/2021 |
20.44
|
25,700 | 19.30 | 20.44 | 20.01 | 0 | 0 | 0 | |
12/03/2021 |
19.30
|
10,400 | 19.92 | 19.92 | 19.30 | 0 | 0 | 0 | |
11/03/2021 |
19.92
|
11,100 | 19.39 | 20.01 | 19.57 | 0 | 0 | 0 | |
10/03/2021 |
19.39
|
900 | 19.39 | 19.65 | 19.39 | 0 | 0 | 0 | |
09/03/2021 |
19.39
|
0 | 19.30 | 19.39 | 19.30 | 0 | 0 | 0 | |
08/03/2021 |
19.30
|
10,400 | 19.30 | 19.48 | 19.30 | 0 | 0 | 0 | |
05/03/2021 |
19.30
|
4,600 | 19.39 | 19.48 | 19.30 | 0 | 0 | 0 | |
04/03/2021 |
19.39
|
0 | 19.57 | 19.39 | 19.39 | 0 | 0 | 0 | |
03/03/2021 |
19.57
|
9,700 | 19.30 | 19.65 | 18.78 | 0 | 0 | 0 | |
02/03/2021 |
19.30
|
11,100 | 18.86 | 19.30 | 19.30 | 0 | 0 | 0 | |
01/03/2021 |
18.86
|
4,100 | 19.22 | 19.30 | 18.86 | 0 | 0 | 0 | |
26/02/2021 |
19.22
|
2,000 | 18.86 | 19.22 | 18.78 | 0 | 0 | 0 | |
25/02/2021 |
18.86
|
8,000 | 18.78 | 19.92 | 18.78 | 0 | 0 | 0 | |
24/02/2021 |
18.78
|
15,500 | 20.18 | 20.27 | 18.78 | 0 | 0 | 0 | |
23/02/2021 |
20.18
|
3,200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
22/02/2021 |
20.18
|
7,400 | 20.27 | 20.62 | 17.55 | 0 | 0 | 0 | |
19/02/2021 |
20.27
|
0 | 20.62 | 20.27 | 20.62 | 0 | 0 | 0 | |
18/02/2021 |
20.62
|
2,600 | 21.06 | 21.06 | 18.95 | 0 | 0 | 0 | |
17/02/2021 |
21.06
|
100 | 20.36 | 21.06 | 21.06 | 0 | 0 | 0 | |
09/02/2021 |
20.36
|
5,300 | 19.48 | 20.62 | 19.48 | 0 | 0 | 0 | |
08/02/2021 |
19.48
|
200 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
05/02/2021 |
19.48
|
1,500 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |