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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2021 |
19.87
|
600 | 22.53 | 22.53 | 19.87 | 0 | 0 | 0 | |
02/07/2021 |
22.53
|
100 | 19.98 | 22.53 | 22.53 | 0 | 0 | 0 | |
01/07/2021 |
19.98
|
1,000 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
30/06/2021 |
19.98
|
100 | 19.90 | 19.98 | 19.98 | 0 | 0 | 0 | |
29/06/2021 |
19.90
|
15 | 19.96 | 19.96 | 19.90 | 0 | 0 | 0 | |
28/06/2021 |
19.96
|
25 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
25/06/2021 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
24/06/2021 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
23/06/2021 |
19.96
|
10 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
22/06/2021 |
19.96
|
0 | 19.90 | 19.96 | 19.96 | 0 | 0 | 0 | |
21/06/2021 |
19.90
|
1,900 | 22.15 | 22.15 | 19.90 | 0 | 0 | 0 | |
18/06/2021 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
17/06/2021 |
22.15
|
0 | 21.41 | 22.15 | 21.41 | 0 | 0 | 0 | |
16/06/2021 |
21.41
|
200 | 20.04 | 22.87 | 21.41 | 100 | 0 | 0.0 | |
15/06/2021 |
20.04
|
8,500 | 19.76 | 20.04 | 19.76 | 0 | 3,700 | -0.3 | |
14/06/2021 |
19.76
|
1,500 | 19.73 | 19.76 | 19.76 | 0 | 0 | 0 | |
11/06/2021 |
19.73
|
1,600 | 19.64 | 19.73 | 19.73 | 0 | 0 | 0 | |
10/06/2021 |
19.64
|
200 | 19.70 | 19.70 | 19.64 | 0 | 0 | 0 | |
09/06/2021 |
19.70
|
1,500 | 19.78 | 19.78 | 19.70 | 0 | 0 | 0 | |
08/06/2021 |
19.78
|
3,600 | 19.96 | 19.98 | 19.78 | 0 | 0 | 0 | |
07/06/2021 |
19.96
|
1,740 | 19.73 | 19.96 | 19.76 | 0 | 0 | 0 | |
04/06/2021 |
19.73
|
300 | 19.84 | 19.96 | 19.73 | 0 | 0 | 0 | |
03/06/2021 |
19.84
|
1,700 | 19.96 | 19.96 | 19.73 | 0 | 0 | 0 | |
02/06/2021 |
19.96
|
600 | 19.78 | 19.98 | 19.96 | 0 | 0 | 0 | |
01/06/2021 |
19.78
|
1,725 | 19.70 | 19.98 | 19.78 | 0 | 0 | 0 | |
31/05/2021 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
28/05/2021 |
19.70
|
2,700 | 19.78 | 19.78 | 19.70 | 0 | 0 | 0 | |
27/05/2021 |
19.78
|
2,100 | 20.81 | 20.81 | 19.78 | 0 | 0 | 0 | |
26/05/2021 |
20.81
|
109 | 19.87 | 20.81 | 20.81 | 0 | 0 | 0 | |
25/05/2021 |
19.87
|
1,500 | 20.64 | 20.64 | 19.87 | 0 | 0 | 0 | |
24/05/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
21/05/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
20/05/2021 |
20.64
|
0 | 20.41 | 20.64 | 20.64 | 0 | 0 | 0 | |
19/05/2021 |
20.41
|
1,800 | 20.78 | 20.78 | 20.27 | 0 | 0 | 0 | |
18/05/2021 |
20.78
|
200 | 21.38 | 21.38 | 20.78 | 0 | 0 | 0 | |
17/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2021 |
21.38
|
16 | 21.10 | 21.38 | 21.24 | 0 | 0 | 0 | |
14/05/2021 |
21.10
|
1,000 | 19.86 | 22.37 | 21.10 | 0 | 0 | 0 | |
13/05/2021 |
19.86
|
2,400 | 20.28 | 20.28 | 19.86 | 0 | 0 | 0 | |
12/05/2021 |
20.28
|
1,800 | 19.75 | 20.28 | 20.28 | 0 | 0 | 0 | |
11/05/2021 |
19.75
|
1,900 | 19.80 | 19.80 | 19.75 | 0 | 0 | 0 | |
10/05/2021 |
19.80
|
0 | 19.75 | 19.80 | 19.80 | 0 | 0 | 0 | |
07/05/2021 |
19.75
|
1,900 | 20.28 | 20.28 | 19.75 | 0 | 0 | 0 | |
06/05/2021 |
20.28
|
5,200 | 20.42 | 20.42 | 20.14 | 0 | 0 | 0 | |
05/05/2021 |
20.42
|
2,309 | 20.28 | 20.42 | 20.03 | 0 | 0 | 0 | |
04/05/2021 |
20.28
|
4,100 | 20.11 | 20.28 | 17.61 | 0 | 0 | 0 | |
29/04/2021 |
20.11
|
3,100 | 20.00 | 20.11 | 20.08 | 0 | 0 | 0 | |
28/04/2021 |
20.00
|
1,646 | 19.80 | 20.00 | 17.32 | 0 | 0 | 0 | |
27/04/2021 |
19.80
|
2,800 | 19.75 | 20.90 | 19.80 | 0 | 0 | 0 | |
26/04/2021 |
19.75
|
1,900 | 19.58 | 21.07 | 19.75 | 0 | 0 | 0 | |
23/04/2021 |
19.58
|
1,500 | 19.72 | 19.72 | 19.44 | 0 | 0 | 0 | |
22/04/2021 |
19.72
|
3,600 | 21.13 | 21.13 | 19.72 | 0 | 0 | 0 | |
20/04/2021 |
21.13
|
2,600 | 20.00 | 22.51 | 21.13 | 0 | 0 | 0 | |
19/04/2021 |
20.00
|
1,300 | 20.06 | 20.06 | 19.97 | 0 | 0 | 0 | |
16/04/2021 |
20.06
|
1,900 | 21.24 | 21.24 | 19.77 | 0 | 0 | 0 | |
15/04/2021 |
21.24
|
0 | 20.70 | 21.24 | 21.24 | 0 | 0 | 0 | |
14/04/2021 |
20.70
|
900 | 20.56 | 23.07 | 20.70 | 0 | 0 | 0 | |
13/04/2021 |
20.56
|
700 | 19.92 | 24.20 | 20.34 | 0 | 0 | 0 | |
12/04/2021 |
19.92
|
1,800 | 21.10 | 23.63 | 19.75 | 0 | 0 | 0 | |
09/04/2021 |
21.10
|
100 | 20.00 | 21.10 | 21.10 | 0 | 0 | 0 | |
08/04/2021 |
20.00
|
1,900 | 19.72 | 20.06 | 19.72 | 0 | 0 | 0 | |
07/04/2021 |
19.72
|
1,600 | 19.72 | 19.72 | 19.61 | 0 | 0 | 0 | |
06/04/2021 |
19.72
|
1,070 | 19.52 | 19.72 | 19.46 | 0 | 0 | 0 | |
05/04/2021 |
19.52
|
4,300 | 19.72 | 19.72 | 19.44 | 1,600 | 0 | 0.1 | |
02/04/2021 |
19.72
|
7,400 | 19.80 | 19.80 | 19.72 | 6,300 | 0 | 0.4 | |
01/04/2021 |
19.80
|
8,360 | 20.14 | 20.73 | 19.72 | 2,000 | 0 | 0.1 | |
31/03/2021 |
20.14
|
100 | 19.58 | 20.14 | 20.14 | 0 | 0 | 0 | |
30/03/2021 |
19.58
|
1,200 | 19.72 | 21.07 | 19.58 | 0 | 0 | 0 | |
29/03/2021 |
19.72
|
4,600 | 19.72 | 19.72 | 16.62 | 0 | 100 | -0.0 | |
26/03/2021 |
19.72
|
800 | 19.52 | 19.72 | 17.24 | 0 | 100 | -0.0 | |
25/03/2021 |
19.52
|
300 | 19.77 | 20.22 | 19.52 | 0 | 0 | 0 | |
24/03/2021 |
19.77
|
2,106 | 19.72 | 19.77 | 18.37 | 1,300 | 0 | 0.1 | |
23/03/2021 |
19.72
|
1,441 | 19.63 | 20.28 | 19.72 | 200 | 0 | 0.0 | |
22/03/2021 |
19.63
|
1,600 | 19.44 | 19.75 | 19.63 | 0 | 0 | 0 | |
19/03/2021 |
19.44
|
300 | 19.44 | 19.69 | 16.56 | 0 | 100 | -0.0 | |
18/03/2021 |
19.44
|
600 | 20.28 | 20.28 | 16.96 | 0 | 100 | -0.0 | |
17/03/2021 |
20.28
|
400 | 19.69 | 20.28 | 16.17 | 0 | 100 | -0.0 | |
16/03/2021 |
19.69
|
300 | 19.72 | 19.72 | 17.63 | 0 | 100 | -0.0 | |
15/03/2021 |
19.72
|
1,000 | 19.75 | 19.75 | 19.72 | 1,000 | 0 | 0.1 | |
12/03/2021 |
19.75
|
700 | 19.44 | 20.56 | 16.56 | 0 | 100 | -0.0 | |
11/03/2021 |
19.44
|
800 | 19.52 | 21.10 | 17.92 | 0 | 100 | -0.0 | |
10/03/2021 |
19.52
|
400 | 20.28 | 20.28 | 17.24 | 0 | 100 | -0.0 | |
09/03/2021 |
20.28
|
100 | 20.99 | 20.99 | 20.28 | 0 | 0 | 0 | |
08/03/2021 |
20.99
|
200 | 19.69 | 20.99 | 19.66 | 100 | 0 | 0.0 | |
05/03/2021 |
19.69
|
4,700 | 19.30 | 19.69 | 19.30 | 3,200 | 0 | 0.2 | |
04/03/2021 |
19.30
|
5,730 | 19.30 | 20.14 | 19.30 | 2,000 | 0 | 0.1 | |
03/03/2021 |
19.30
|
1,900 | 19.49 | 20.28 | 16.93 | 0 | 100 | -0.0 | |
02/03/2021 |
19.49
|
100 | 20.00 | 20.00 | 19.49 | 0 | 0 | 0 | |
01/03/2021 |
20.00
|
420 | 20.14 | 20.14 | 16.99 | 200 | 100 | 0.0 | |
26/02/2021 |
20.14
|
300 | 19.27 | 20.14 | 19.66 | 100 | 0 | 0.0 | |
25/02/2021 |
19.27
|
1,900 | 19.86 | 20.99 | 19.27 | 100 | 0 | 0.0 | |
24/02/2021 |
19.86
|
1,810 | 19.72 | 19.86 | 17.75 | 1,600 | 0 | 0.1 | |
23/02/2021 |
19.72
|
1,400 | 19.72 | 19.72 | 17.07 | 300 | 100 | 0.0 | |
22/02/2021 |
19.72
|
200 | 19.15 | 19.72 | 19.15 | 100 | 0 | 0.0 | |
19/02/2021 |
19.15
|
7,400 | 18.87 | 19.72 | 18.56 | 5,100 | 0 | 0.3 | |
18/02/2021 |
18.87
|
1,000 | 18.59 | 18.87 | 18.59 | 0 | 0 | 0 | |
17/02/2021 |
18.59
|
5,300 | 18.59 | 18.59 | 15.94 | 0 | 100 | -0.0 | |
09/02/2021 |
18.59
|
500 | 18.39 | 18.59 | 15.66 | 0 | 100 | 0 | |
08/02/2021 |
18.39
|
0 | 18.59 | 18.39 | 18.59 | 0 | 0 | 0 | |
05/02/2021 |
18.59
|
1,300 | 18.59 | 18.59 | 16.93 | 0 | 100 | -0.0 | |
04/02/2021 |
18.59
|
300 | 18.31 | 18.59 | 18.59 | 0 | 0 | 0 |