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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2021 |
28.30
|
3,400 | 28.26 | 30.20 | 28.30 | 0 | 0 | 0 | |
14/06/2021 |
28.26
|
6,900 | 26.45 | 28.26 | 26.45 | 0 | 0 | 0 | |
11/06/2021 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
10/06/2021 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
09/06/2021 |
26.45
|
500 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
08/06/2021 |
26.45
|
7,300 | 25.79 | 26.45 | 26.45 | 0 | 0 | 0 | |
07/06/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
04/06/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
03/06/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
02/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/06/2021 |
25.79
|
0 | 24.73 | 25.79 | 25.79 | 0 | 0 | 0 | |
01/06/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
31/05/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
28/05/2021 |
24.73
|
100 | 26.51 | 26.51 | 24.73 | 0 | 0 | 0 | |
27/05/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
26/05/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
25/05/2021 |
26.51
|
100 | 26.55 | 26.55 | 26.51 | 100 | 0 | 0.0 | |
24/05/2021 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
21/05/2021 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
20/05/2021 |
26.55
|
2,000 | 24.81 | 26.55 | 26.55 | 0 | 0 | 0 | |
19/05/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
18/05/2021 |
24.81
|
300 | 26.59 | 26.59 | 24.81 | 0 | 0 | 0 | |
17/05/2021 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
14/05/2021 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
13/05/2021 |
26.59
|
100 | 26.51 | 26.59 | 26.59 | 0 | 0 | 0 | |
12/05/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
11/05/2021 |
26.51
|
100 | 28.37 | 28.37 | 26.51 | 0 | 0 | 0 | |
10/05/2021 |
28.37
|
200 | 27.10 | 28.37 | 28.37 | 0 | 0 | 0 | |
07/05/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
06/05/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
05/05/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
04/05/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
29/04/2021 |
27.10
|
1,400 | 25.70 | 27.10 | 27.10 | 0 | 0 | 0 | |
28/04/2021 |
25.70
|
2,200 | 27.61 | 28.37 | 25.70 | 0 | 0 | 0 | |
27/04/2021 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
26/04/2021 |
27.61
|
5,400 | 25.83 | 27.61 | 27.61 | 0 | 0 | 0 | |
23/04/2021 |
25.83
|
500 | 24.56 | 25.83 | 25.83 | 0 | 0 | 0 | |
22/04/2021 |
24.56
|
11,000 | 24.56 | 24.56 | 24.56 | 0 | 11,000 | -0.3 | |
20/04/2021 |
24.56
|
1,500 | 23.16 | 24.56 | 24.47 | 0 | 0 | 0 | |
19/04/2021 |
23.16
|
300 | 21.68 | 23.16 | 23.12 | 0 | 0 | 0 | |
16/04/2021 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
15/04/2021 |
21.68
|
200 | 23.29 | 23.29 | 21.68 | 0 | 0 | 0 | |
14/04/2021 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
13/04/2021 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
12/04/2021 |
23.29
|
200 | 22.87 | 23.29 | 22.95 | 0 | 0 | 0 | |
09/04/2021 |
22.87
|
200 | 21.43 | 22.87 | 22.27 | 0 | 0 | 0 | |
08/04/2021 |
21.43
|
500 | 23.03 | 23.03 | 21.43 | 0 | 500 | -0.0 | |
07/04/2021 |
23.03
|
300 | 24.64 | 24.64 | 23.03 | 0 | 300 | -0.0 | |
06/04/2021 |
24.64
|
200 | 26.46 | 26.46 | 24.64 | 0 | 100 | -0.0 | |
05/04/2021 |
26.46
|
1,100 | 28.45 | 28.45 | 26.46 | 0 | 0 | 0 | |
02/04/2021 |
28.45
|
2,600 | 26.68 | 28.54 | 24.81 | 300 | 0 | 0.0 | |
01/04/2021 |
26.68
|
1,300 | 28.37 | 30.32 | 26.42 | 300 | 0 | 0.0 | |
31/03/2021 |
28.37
|
4,100 | 26.55 | 28.37 | 27.10 | 300 | 0 | 0.0 | |
30/03/2021 |
26.55
|
700 | 24.81 | 26.55 | 26.51 | 0 | 0 | 0 | |
29/03/2021 |
24.81
|
400 | 23.20 | 24.81 | 24.81 | 0 | 0 | 0 | |
26/03/2021 |
23.20
|
3,500 | 21.72 | 23.20 | 23.20 | 0 | 0 | 0 | |
25/03/2021 |
21.72
|
300 | 20.32 | 21.72 | 21.72 | 0 | 0 | 0 | |
24/03/2021 |
20.32
|
400 | 19.01 | 20.32 | 20.32 | 0 | 0 | 0 | |
23/03/2021 |
19.01
|
100 | 17.78 | 19.01 | 19.01 | 0 | 0 | 0 | |
22/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
19/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
18/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
17/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
16/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
15/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
12/03/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
11/03/2021 |
17.78
|
100 | 17.91 | 17.91 | 17.78 | 0 | 0 | 0 | |
10/03/2021 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
09/03/2021 |
17.91
|
200 | 17.83 | 17.91 | 17.91 | 0 | 0 | 0 | |
08/03/2021 |
17.83
|
100 | 18.55 | 18.55 | 17.83 | 0 | 0 | 0 | |
05/03/2021 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
04/03/2021 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
03/03/2021 |
18.55
|
100 | 19.90 | 19.90 | 18.55 | 0 | 0 | 0 | |
02/03/2021 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
01/03/2021 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
26/02/2021 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
25/02/2021 |
19.90
|
300 | 18.67 | 19.90 | 17.91 | 0 | 100 | -0.0 | |
24/02/2021 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
23/02/2021 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
22/02/2021 |
18.67
|
200 | 19.86 | 20.32 | 18.67 | 0 | 0 | 0 | |
19/02/2021 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
18/02/2021 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
17/02/2021 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
09/02/2021 |
19.86
|
200 | 21.34 | 21.34 | 19.86 | 0 | 0 | 0 | |
08/02/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
05/02/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
04/02/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
03/02/2021 |
21.34
|
1,000 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
02/02/2021 |
21.34
|
5,100 | 22.87 | 22.87 | 21.34 | 0 | 0 | 0 | |
01/02/2021 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
29/01/2021 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 100 | 0 | 0.0 | |
28/01/2021 |
22.87
|
2,400 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
27/01/2021 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
26/01/2021 |
22.87
|
600 | 22.87 | 22.87 | 22.10 | 0 | 0 | 0 | |
25/01/2021 |
22.87
|
500 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
22/01/2021 |
22.87
|
9,700 | 22.44 | 22.87 | 22.44 | 3,300 | 0 | 0.1 | |
21/01/2021 |
22.44
|
300 | 21.51 | 22.44 | 20.07 | 0 | 0 | 0 | |
20/01/2021 |
21.51
|
100 | 23.03 | 23.03 | 21.51 | 0 | 0 | 0 | |
19/01/2021 |
23.03
|
7,100 | 22.87 | 23.03 | 22.87 | 0 | 0 | 0 | |
18/01/2021 |
22.87
|
200 | 22.44 | 22.87 | 22.87 | 0 | 0 | 0 | |
15/01/2021 |
22.44
|
800 | 22.02 | 22.44 | 20.58 | 0 | 0 | 0 |